KissMeData/053610/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,192300,4115860500,44500,44500,44500,44500,1428
20231023,192200,4115860500,44500,44500,44500,44500,0
20231023,192100,4115860500,44500,44500,44500,44500,0
20231023,192000,4115860500,44500,44500,44500,44500,0
20231023,191900,4115860500,44500,44500,44500,44500,0
20231023,191800,4115860500,44500,44500,44500,44500,0
20231023,191700,4115860500,44500,44500,44500,44500,0
20231023,191600,4115860500,44500,44500,44500,44500,0
20231023,191500,4115860500,44500,44500,44500,44500,0
20231023,191400,4115860500,44500,44500,44500,44500,0
20231023,191300,4115860500,44500,44500,44500,44500,0
20231023,191200,4115860500,44500,44500,44500,44500,0
20231023,191100,4115860500,44500,44500,44500,44500,0
20231023,191000,4115860500,44500,44500,44500,44500,0
20231023,190900,4115860500,44500,44500,44500,44500,0
20231023,190800,4115860500,44500,44500,44500,44500,0
20231023,190700,4115860500,44500,44500,44500,44500,0
20231023,190600,4115860500,44500,44500,44500,44500,0
20231023,190500,4115860500,44500,44500,44500,44500,0
20231023,190400,4115860500,44500,44500,44500,44500,0
20231023,190300,4115860500,44500,44500,44500,44500,0
20231023,190200,4115860500,44500,44500,44500,44500,0
20231023,190100,4115860500,44500,44500,44500,44500,0
20231023,190000,4115860500,44500,44500,44500,44500,0
20231023,185900,4115860500,44500,44500,44500,44500,0
20231023,185800,4115860500,44500,44500,44500,44500,0
20231023,185700,4115860500,44500,44500,44500,44500,0
20231023,185600,4115860500,44500,44500,44500,44500,0
20231023,185500,4115860500,44500,44500,44500,44500,0
20231023,185400,4115860500,44500,44500,44500,44500,0
20231023,185300,4115860500,44500,44500,44500,44500,1428
20231023,185200,4115860500,44500,44500,44500,44500,0
20231023,185100,4115860500,44500,44500,44500,44500,0
20231023,185000,4115860500,44500,44500,44500,44500,0
20231023,184900,4115860500,44500,44500,44500,44500,0
20231023,184800,4115860500,44500,44500,44500,44500,0
20231023,184700,4115860500,44500,44500,44500,44500,0
20231023,184600,4115860500,44500,44500,44500,44500,0
20231023,184500,4115860500,44500,44500,44500,44500,0
20231023,184400,4115860500,44500,44500,44500,44500,0
20231023,184300,4115860500,44500,44500,44500,44500,0
20231023,184200,4115860500,44500,44500,44500,44500,0
20231023,184100,4115860500,44500,44500,44500,44500,0
20231023,184000,4115860500,44500,44500,44500,44500,0
20231023,183900,4115860500,44500,44500,44500,44500,0
20231023,183800,4115860500,44500,44500,44500,44500,0
20231023,183700,4115860500,44500,44500,44500,44500,0
20231023,183600,4115860500,44500,44500,44500,44500,0
20231023,183500,4115860500,44500,44500,44500,44500,0
20231023,183400,4115860500,44500,44500,44500,44500,0
20231023,183300,4115860500,44500,44500,44500,44500,0
20231023,183200,4115860500,44500,44500,44500,44500,0
20231023,183100,4115860500,44500,44500,44500,44500,0
20231023,183000,4115860500,44500,44500,44500,44500,0
20231023,182900,4115860500,44500,44500,44500,44500,0
20231023,182800,4115860500,44500,44500,44500,44500,0
20231023,182700,4115860500,44500,44500,44500,44500,0
20231023,182600,4115860500,44500,44500,44500,44500,0
20231023,182500,4115860500,44500,44500,44500,44500,0
20231023,182400,4115860500,44500,44500,44500,44500,0
20231023,182300,4115860500,44500,44500,44500,44500,1428
20231023,182200,4115860500,44500,44500,44500,44500,0
20231023,182100,4115860500,44500,44500,44500,44500,0
20231023,182000,4115860500,44500,44500,44500,44500,0
20231023,181900,4115860500,44500,44500,44500,44500,0
20231023,181800,4115860500,44500,44500,44500,44500,0
20231023,181700,4115860500,44500,44500,44500,44500,0
20231023,181600,4115860500,44500,44500,44500,44500,0
20231023,181500,4115860500,44500,44500,44500,44500,0
20231023,181400,4115860500,44500,44500,44500,44500,0
20231023,181300,4115860500,44500,44500,44500,44500,0
20231023,181200,4115860500,44500,44500,44500,44500,0
20231023,181100,4115860500,44500,44500,44500,44500,0
20231023,181000,4115860500,44500,44500,44500,44500,0
20231023,180900,4115860500,44500,44500,44500,44500,0
20231023,180800,4115860500,44500,44500,44500,44500,0
20231023,180700,4115860500,44500,44500,44500,44500,0
20231023,180600,4115860500,44500,44500,44500,44500,0
20231023,180500,4115860500,44500,44500,44500,44500,0
20231023,180400,4115860500,44500,44500,44500,44500,0
20231023,180300,4115860500,44500,44500,44500,44500,0
20231023,180200,4115860500,44500,44500,44500,44500,0
20231023,180100,4115860500,44500,44500,44500,44500,0
20231023,180000,4115860500,44500,44500,44500,44500,0
20231023,175900,4115860500,44500,44500,44500,44500,0
20231023,175800,4115860500,44500,44500,44500,44500,0
20231023,175700,4115860500,44500,44500,44500,44500,0
20231023,175600,4115860500,44500,44500,44500,44500,0
20231023,175500,4115860500,44500,44500,44500,44500,0
20231023,175400,4115860500,44500,44500,44500,44500,0
20231023,175300,4115860500,44500,44500,44500,44500,1428
20231023,175200,4115860500,44500,44500,44500,44500,0
20231023,175100,4115860500,44500,44500,44500,44500,0
20231023,175000,4115860500,44500,44500,44500,44500,0
20231023,174900,4115860500,44500,44500,44500,44500,0
20231023,174800,4115860500,44500,44500,44500,44500,0
20231023,174700,4115860500,44500,44500,44500,44500,0
20231023,174600,4115860500,44500,44500,44500,44500,0
20231023,174500,4115860500,44500,44500,44500,44500,0
20231023,174400,4115860500,44500,44500,44500,44500,0
20231023,174300,4115860500,44500,44500,44500,44500,0
20231023,174200,4115860500,44500,44500,44500,44500,0
20231023,174100,4115860500,44500,44500,44500,44500,0
20231023,174000,4115860500,44500,44500,44500,44500,0
20231023,173900,4115860500,44500,44500,44500,44500,0
20231023,173800,4115860500,44500,44500,44500,44500,0
20231023,173700,4115860500,44500,44500,44500,44500,0
20231023,173600,4115860500,44500,44500,44500,44500,0
20231023,173500,4115860500,44500,44500,44500,44500,0
20231023,173400,4115860500,44500,44500,44500,44500,0
20231023,173300,4115860500,44500,44500,44500,44500,0
20231023,173200,4115860500,44500,44500,44500,44500,0
20231023,173100,4115860500,44500,44500,44500,44500,0
20231023,173000,4115860500,44500,44500,44500,44500,0
20231023,172900,4115860500,44500,44500,44500,44500,0
20231023,172800,4115860500,44500,44500,44500,44500,0
20231023,172700,4115860500,44500,44500,44500,44500,0
20231023,172600,4115860500,44500,44500,44500,44500,0
20231023,172500,4115860500,44500,44500,44500,44500,0
20231023,172400,4115860500,44500,44500,44500,44500,0
20231023,172300,4115860500,44500,44500,44500,44500,1428
20231023,172200,4115860500,44500,44500,44500,44500,0
20231023,172100,4115860500,44500,44500,44500,44500,0
20231023,172000,4115860500,44500,44500,44500,44500,0
20231023,171900,4115860500,44500,44500,44500,44500,0
20231023,171800,4115860500,44500,44500,44500,44500,0
20231023,171700,4115860500,44500,44500,44500,44500,0
20231023,171600,4115860500,44500,44500,44500,44500,0
20231023,171500,4115860500,44500,44500,44500,44500,0
20231023,171400,4115860500,44500,44500,44500,44500,0
20231023,171300,4115860500,44500,44500,44500,44500,0
20231023,171200,4115860500,44500,44500,44500,44500,0
20231023,171100,4115860500,44500,44500,44500,44500,0
20231023,171000,4115860500,44500,44500,44500,44500,0
20231023,170900,4115860500,44500,44500,44500,44500,0
20231023,170800,4115860500,44500,44500,44500,44500,0
20231023,170700,4115860500,44500,44500,44500,44500,0
20231023,170600,4115860500,44500,44500,44500,44500,0
20231023,170500,4115860500,44500,44500,44500,44500,0
20231023,170400,4115860500,44500,44500,44500,44500,0
20231023,170300,4115860500,44500,44500,44500,44500,0
20231023,170200,4115860500,44500,44500,44500,44500,0
20231023,170100,4115860500,44500,44500,44500,44500,0
20231023,170000,4115860500,44500,44500,44500,44500,0
20231023,165900,4115860500,44500,44500,44500,44500,0
20231023,165800,4115860500,44500,44500,44500,44500,0
20231023,165700,4115860500,44500,44500,44500,44500,0
20231023,165600,4115860500,44500,44500,44500,44500,0
20231023,165500,4115860500,44500,44500,44500,44500,0
20231023,165400,4115860500,44500,44500,44500,44500,0
20231023,165300,4115860500,44500,44500,44500,44500,1428
20231023,165200,4115860500,44500,44500,44500,44500,0
20231023,165100,4115860500,44500,44500,44500,44500,0
20231023,165000,4115860500,44500,44500,44500,44500,0
20231023,164900,4115860500,44500,44500,44500,44500,0
20231023,164800,4115860500,44500,44500,44500,44500,0
20231023,164700,4115860500,44500,44500,44500,44500,0
20231023,164600,4115860500,44500,44500,44500,44500,0
20231023,164500,4115860500,44500,44500,44500,44500,0
20231023,164400,4115860500,44500,44500,44500,44500,0
20231023,164300,4115860500,44500,44500,44500,44500,0
20231023,164200,4115860500,44500,44500,44500,44500,0
20231023,164100,4115860500,44500,44500,44500,44500,0
20231023,164000,4115860500,44500,44500,44500,44500,0
20231023,163900,4115860500,44500,44500,44500,44500,0
20231023,163800,4115860500,44500,44500,44500,44500,0
20231023,163700,4115860500,44500,44500,44500,44500,0
20231023,163600,4115860500,44500,44500,44500,44500,0
20231023,163500,4115860500,44500,44500,44500,44500,0
20231023,163400,4115860500,44500,44500,44500,44500,0
20231023,163300,4115860500,44500,44500,44500,44500,0
20231023,163200,4115860500,44500,44500,44500,44500,0
20231023,163100,4115860500,44500,44500,44500,44500,0
20231023,163000,4115860500,44500,44500,44500,44500,0
20231023,162900,4115860500,44500,44500,44500,44500,0
20231023,162800,4115860500,44500,44500,44500,44500,0
20231023,162700,4115860500,44500,44500,44500,44500,0
20231023,162600,4115860500,44500,44500,44500,44500,0
20231023,162500,4115860500,44500,44500,44500,44500,0
20231023,162400,4115860500,44500,44500,44500,44500,0
20231023,162300,4115860500,44500,44500,44500,44500,1428
20231023,162200,4115860500,44500,44500,44500,44500,0
20231023,162100,4115860500,44500,44500,44500,44500,0
20231023,162000,4115860500,44500,44500,44500,44500,0
20231023,161900,4115860500,44500,44500,44500,44500,0
20231023,161800,4115860500,44500,44500,44500,44500,0
20231023,161700,4115860500,44500,44500,44500,44500,0
20231023,161600,4115860500,44500,44500,44500,44500,0
20231023,161500,4115860500,44500,44500,44500,44500,0
20231023,161400,4115860500,44500,44500,44500,44500,0
20231023,161300,4115860500,44500,44500,44500,44500,0
20231023,161200,4115860500,44500,44500,44500,44500,0
20231023,161100,4115860500,44500,44500,44500,44500,0
20231023,161000,4115860500,44500,44500,44500,44500,0
20231023,160900,4115860500,44500,44500,44500,44500,0
20231023,160800,4115860500,44500,44500,44500,44500,0
20231023,160700,4115860500,44500,44500,44500,44500,0
20231023,160600,4115860500,44500,44500,44500,44500,0
20231023,160500,4115860500,44500,44500,44500,44500,0
20231023,160400,4115860500,44500,44500,44500,44500,0
20231023,160300,4115860500,44500,44500,44500,44500,0
20231023,160200,4115860500,44500,44500,44500,44500,0
20231023,160100,4115860500,44500,44500,44500,44500,0
20231023,160000,4115860500,44500,44500,44500,44500,0
20231023,155900,4115860500,44500,44500,44500,44500,0
20231023,155800,4115860500,44500,44500,44500,44500,0
20231023,155700,4115860500,44500,44500,44500,44500,0
20231023,155600,4115860500,44500,44500,44500,44500,0
20231023,155500,4115860500,44500,44500,44500,44500,0
20231023,155400,4115860500,44500,44500,44500,44500,0
20231023,155300,4115860500,44500,44500,44500,44500,1428
20231023,155200,4115860500,44500,44500,44500,44500,0
20231023,155100,4115860500,44500,44500,44500,44500,0
20231023,155000,4115860500,44500,44500,44500,44500,0
20231023,154900,4115860500,44500,44500,44500,44500,0
20231023,154800,4115860500,44500,44500,44500,44500,0
20231023,154700,4115860500,44500,44500,44500,44500,0
20231023,154600,4115860500,44500,44500,44500,44500,0
20231023,154500,4115860500,44500,44500,44500,44500,0
20231023,154400,4115860500,44500,44500,44500,44500,0
20231023,154300,4115860500,44500,44500,44500,44500,0
20231023,154200,4115860500,44500,44500,44500,44500,0
20231023,154100,4115860500,44500,44500,44500,44500,0
20231023,154000,4115860500,44500,44500,44500,44500,0
20231023,153900,4115860500,44500,44500,44500,44500,0
20231023,153800,4115860500,44500,44500,44500,44500,0
20231023,153700,4115860500,44500,44500,44500,44500,0
20231023,153600,4115860500,44500,44500,44500,44500,0
20231023,153500,4115860500,44500,44500,44500,44500,0
20231023,153400,4115860500,44500,44500,44500,44500,0
20231023,153300,4115860500,44500,44500,44500,44500,0
20231023,153200,4115860500,44500,44500,44500,44500,0
20231023,153100,4115860500,44500,44500,44500,44500,0
20231023,153000,4115860500,44500,44500,44500,44500,1428
20231023,152900,4052314500,44550,44550,44550,44550,0
20231023,152800,4052314500,44550,44550,44550,44550,0
20231023,152700,4052314500,44550,44550,44550,44550,0
20231023,152600,4052314500,44550,44550,44550,44550,0
20231023,152500,4052314500,44550,44550,44550,44550,0
20231023,152400,4052314500,44550,44550,44550,44550,0
20231023,152300,4052314500,44550,44550,44550,44550,0
20231023,152200,4052314500,44550,44550,44550,44550,0
20231023,152100,4052314500,44550,44550,44550,44550,0
20231023,152000,4052314500,44550,44550,44550,44550,0
20231023,151900,4052314500,44550,44600,44600,44550,358
20231023,151800,4036360400,44600,44600,44600,44550,336
20231023,151700,4021378200,44700,44600,44700,44550,388
20231023,151600,4004064300,44600,44650,44650,44600,34
20231023,151500,4002547500,44600,44650,44650,44600,66
20231023,151400,3999602500,44650,44650,44650,44600,122
20231023,151300,3994156400,44650,44700,44700,44550,605
20231023,151200,3967157300,44650,44650,44650,44550,786
20231023,151100,3932096500,44650,44750,44750,44650,578
20231023,151000,3906279150,44750,44750,44800,44650,1168
20231023,150900,3854067650,44750,44900,44900,44750,900
20231023,150800,3813725500,44900,44900,44950,44900,289
20231023,150700,3800749350,44900,44900,44950,44900,10
20231023,150600,3800300200,44900,44900,44950,44900,85
20231023,150500,3796482550,44900,44900,44900,44900,107
20231023,150400,3791678250,44900,44950,44950,44900,114
20231023,150300,3786554100,44950,44950,45000,44950,123
20231023,150200,3781022500,44950,44900,44950,44900,516
20231023,150100,3757831950,44900,44950,44950,44850,96
20231023,150000,3753524550,44950,44850,44950,44850,120
20231023,145900,3748138500,44800,44750,44850,44650,411
20231023,145800,3729760800,44700,44800,44850,44700,428
20231023,145700,3710610850,44800,44800,44800,44750,37
20231023,145600,3708954900,44800,44850,44850,44650,515
20231023,145500,3685924650,44850,44750,44850,44750,25
20231023,145400,3684803900,44850,44850,44850,44750,552
20231023,145300,3660079550,44850,44850,44850,44850,0
20231023,145200,3660079550,44850,44850,44850,44850,20
20231023,145100,3659182550,44900,44700,44900,44700,544
20231023,145000,3634806150,44700,44700,44750,44700,60
20231023,144900,3632123950,44750,44800,44800,44700,334
20231023,144800,3617182850,44800,44850,44850,44750,369
20231023,144700,3600657350,44800,44800,44800,44800,152
20231023,144600,3593847750,44800,44800,44800,44800,38
20231023,144500,3592145350,44800,44850,44850,44800,155
20231023,144400,3585194600,44850,44900,44900,44850,249
20231023,144300,3574026900,44850,44900,44900,44850,326
20231023,144200,3559402650,44900,44900,44900,44900,80
20231023,144100,3555810650,44900,44900,44900,44900,50
20231023,144000,3553565650,44900,44900,44900,44900,0
20231023,143900,3553565650,44900,44850,44900,44800,336
20231023,143800,3538511100,44900,44900,44900,44900,1
20231023,143700,3538466200,44900,44850,44900,44850,121
20231023,143600,3533038300,44800,44850,44850,44800,6
20231023,143500,3532769450,44800,44800,44850,44800,36
20231023,143400,3531156050,44900,44800,44900,44800,116
20231023,143300,3525955400,44850,44900,44900,44800,1042
20231023,143200,3479228900,44950,44900,44950,44900,59
20231023,143100,3476578900,44900,44900,44900,44900,28
20231023,143000,3475321700,44900,44900,44900,44900,1
20231023,142900,3475276800,44900,45000,45000,44900,72
20231023,142800,3472040050,45050,45050,45050,45050,2
20231023,142700,3471949950,44900,45000,45000,44850,404
20231023,142600,3453822450,45000,45000,45000,45000,25
20231023,142500,3452697450,45000,44850,45000,44850,416
20231023,142400,3433987250,44850,44900,44900,44850,13
20231023,142300,3433403600,44900,44950,44950,44900,66
20231023,142200,3430439950,44900,44950,44950,44900,60
20231023,142100,3427745450,44950,44900,44950,44900,173
20231023,142000,3419975150,44900,44950,44950,44900,119
20231023,141900,3414631900,44950,44950,44950,44950,113
20231023,141800,3409552550,44950,44900,44950,44900,318
20231023,141700,3395268450,44950,44950,44950,44900,49
20231023,141600,3393068150,44900,45050,45100,44900,676
20231023,141500,3362679850,45100,45100,45100,45100,3
20231023,141400,3362544550,45100,45100,45100,45100,1
20231023,141300,3362499450,45100,45100,45100,45100,168
20231023,141200,3354922650,45100,45100,45100,45100,223
20231023,141100,3344865350,45150,45150,45150,45150,49
20231023,141000,3342653000,45200,45200,45200,45200,0
20231023,140900,3342653000,45200,45200,45200,45200,0
20231023,140800,3342653000,45200,45200,45200,45200,0
20231023,140700,3342653000,45200,45200,45200,45200,136
20231023,140600,3336505800,45200,45150,45200,45150,9
20231023,140500,3336099350,45150,45150,45150,45150,48
20231023,140400,3333932150,45150,45100,45150,45100,33
20231023,140300,3332443550,45100,45000,45100,45000,100
20231023,140200,3327941900,44950,44950,44950,44950,345
20231023,140100,3312434150,45000,45000,45000,45000,205
20231023,140000,3303209150,45000,45100,45100,45000,311
20231023,135900,3289197650,45100,45100,45100,45100,28
20231023,135800,3287934850,45100,45150,45150,45100,21
20231023,135700,3286986750,45100,45100,45150,45100,4
20231023,135600,3286806250,45100,45150,45150,45100,18
20231023,135500,3285994300,45150,45150,45150,45150,16
20231023,135400,3285271900,45100,45100,45100,45100,105
20231023,135300,3280536400,45100,45100,45100,45100,3
20231023,135200,3280401100,45200,45200,45200,45200,2
20231023,135100,3280310700,45100,45150,45200,45100,44
20231023,135000,3278325650,45150,45100,45150,45100,27
20231023,134900,3277107100,45150,45150,45150,45150,169
20231023,134800,3269476750,45150,45150,45150,45150,1
20231023,134700,3269431600,45200,45150,45200,45150,143
20231023,134600,3262970150,45150,45100,45200,45100,70
20231023,134500,3259811550,45100,45100,45100,45100,70
20231023,134400,3256654550,45150,45150,45150,45100,16
20231023,134300,3255932200,45150,45100,45150,45100,3
20231023,134200,3255796800,45100,45250,45250,45100,255
20231023,134100,3244285200,45200,45200,45250,45200,205
20231023,134000,3235019000,45250,45200,45250,45200,16
20231023,133900,3234295700,45150,45150,45200,45150,43
20231023,133800,3232352650,45150,45200,45200,45150,164
20231023,133700,3224940900,45250,45250,45250,45250,0
20231023,133600,3224940900,45250,45250,45250,45250,7
20231023,133500,3224624150,45300,45300,45300,45300,5
20231023,133400,3224397650,45300,45300,45300,45300,0
20231023,133300,3224397650,45300,45350,45350,45300,172
20231023,133200,3216602500,45350,45400,45400,45350,52
20231023,133100,3214241750,45400,45400,45400,45400,13
20231023,133000,3213651550,45400,45400,45400,45400,1
20231023,132900,3213606150,45400,45400,45400,45400,1
20231023,132800,3213560750,45450,45350,45450,45350,105
20231023,132700,3208791400,45350,45350,45350,45350,34
20231023,132600,3207249500,45400,45450,45450,45400,391
20231023,132500,3189478850,45450,45450,45450,45450,20
20231023,132400,3188569850,45450,45500,45500,45450,117
20231023,132300,3183251700,45450,45450,45450,45450,0
20231023,132200,3183251700,45450,45500,45500,45450,6
20231023,132100,3182978950,45500,45550,45550,45500,224
20231023,132000,3172782400,45600,45600,45600,45600,62
20231023,131900,3169955200,45600,45600,45600,45600,1
20231023,131800,3169909600,45600,45600,45600,45600,4
20231023,131700,3169727200,45600,45600,45600,45600,257
20231023,131600,3158008000,45550,45550,45550,45550,2
20231023,131500,3157916900,45550,45550,45550,45550,201
20231023,131400,3148761350,45500,45500,45550,45500,190
20231023,131300,3140113500,45500,45500,45500,45500,35
20231023,131200,3138521000,45500,45500,45500,45500,1
20231023,131100,3138475500,45500,45500,45500,45500,102
20231023,131000,3133834500,45450,45350,45450,45300,906
20231023,130900,3092722850,45300,45300,45350,45300,167
20231023,130800,3085157700,45350,45150,45350,45150,166
20231023,130700,3077642450,45200,45150,45200,45150,17
20231023,130600,3076874100,45150,45150,45150,45150,76
20231023,130500,3073442700,45150,45150,45150,45150,87
20231023,130400,3069514650,45250,45200,45250,45200,97
20231023,130300,3065127900,45200,45200,45200,45200,119
20231023,130200,3059749100,45200,45150,45200,45150,47
20231023,130100,3057625750,45100,45100,45100,45100,67
20231023,130000,3054604050,45100,45000,45100,45000,91
20231023,125900,3050505650,45000,44950,45000,44950,216
20231023,125800,3040786000,44950,44950,44950,44950,2
20231023,125700,3040696100,44950,44950,44950,44950,0
20231023,125600,3040696100,44950,44900,44950,44850,1053
20231023,125500,2993463950,44900,45050,45050,44900,2006
20231023,125400,2903339500,45050,45050,45050,45050,14
20231023,125300,2902708800,45050,45050,45050,45050,16
20231023,125200,2901988000,45050,45100,45100,45050,76
20231023,125100,2898560500,45150,45100,45150,45100,92
20231023,125000,2894411250,45100,45100,45150,45100,211
20231023,124900,2884885150,45100,45150,45150,45100,11
20231023,124800,2884388550,45150,45150,45150,45150,14
20231023,124700,2883756450,45150,45150,45150,45150,2
20231023,124600,2883666150,45150,45150,45150,45150,54
20231023,124500,2881228050,45100,45150,45150,45100,6
20231023,124400,2880957350,45150,45150,45150,45150,7
20231023,124300,2880641300,45150,45150,45150,45100,140
20231023,124200,2874321500,45200,45200,45300,45200,62
20231023,124100,2871518800,45250,45250,45250,45250,8
20231023,124000,2871156800,45250,45300,45300,45250,309
20231023,123900,2857162400,45250,45250,45250,45250,56
20231023,123800,2854628400,45250,45200,45250,45200,77
20231023,123700,2851147700,45200,45200,45200,45150,73
20231023,123600,2847851100,45200,45150,45200,45150,65
20231023,123500,2844913850,45200,45200,45200,45200,10
20231023,123400,2844461850,45150,45150,45150,45150,45
20231023,123300,2842430100,45150,45150,45150,45150,0
20231023,123200,2842430100,45150,45150,45150,45150,2
20231023,123100,2842339800,45150,45150,45150,45150,28
20231023,123000,2841075600,45150,45150,45150,45150,40
20231023,122900,2839269600,45050,45150,45150,45050,7
20231023,122800,2838954050,45050,45050,45050,45050,119
20231023,122700,2833593100,45050,45050,45050,45050,7
20231023,122600,2833277750,45050,45050,45050,45050,5
20231023,122500,2833052500,45050,45050,45050,45050,22
20231023,122400,2832061400,45050,45000,45050,45000,6
20231023,122300,2831791250,45000,44850,45000,44850,506
20231023,122200,2809074600,44900,44900,44900,44900,129
20231023,122100,2803282500,44950,45000,45000,44950,694
20231023,122000,2772066700,45050,45050,45050,45050,2
20231023,121900,2771976600,45050,45050,45050,45050,37
20231023,121800,2770309750,45050,45000,45050,45000,41
20231023,121700,2768463350,45000,45000,45000,45000,0
20231023,121600,2768463350,45000,45000,45000,45000,110
20231023,121500,2763513350,45050,45050,45050,45050,89
20231023,121400,2759503900,45050,45050,45050,45050,14
20231023,121300,2758873200,45050,45050,45050,45050,4
20231023,121200,2758693000,45100,45100,45100,45100,31
20231023,121100,2757294900,45000,45000,45000,45000,7
20231023,121000,2756979900,45000,45050,45050,45000,76
20231023,120900,2753559700,45050,45050,45050,45050,107
20231023,120800,2748739350,45100,45100,45100,45100,0
20231023,120700,2748739350,45100,45100,45100,45100,62
20231023,120600,2745943150,45100,45100,45100,45100,1
20231023,120500,2745898050,45050,45100,45100,45050,65
20231023,120400,2742967050,45100,45100,45100,45100,25
20231023,120300,2741839550,45050,45050,45050,45050,9
20231023,120200,2741434100,45050,45050,45050,45050,0
20231023,120100,2741434100,45050,45050,45050,45050,265
20231023,120000,2729495850,45050,45050,45050,45050,51
20231023,115900,2727198300,45050,45100,45100,45050,227
20231023,115800,2716969350,45100,45100,45150,45100,175
20231023,115700,2709073800,45100,45100,45100,45100,0
20231023,115600,2709073800,45100,45150,45150,45100,141
20231023,115500,2702713600,45150,45150,45150,45150,26
20231023,115400,2701539700,45200,45150,45200,45150,3
20231023,115300,2701404150,45200,45200,45200,45200,60
20231023,115200,2698692150,45150,45200,45200,45150,60
20231023,115100,2695980450,45250,45250,45250,45250,2
20231023,115000,2695889950,45250,45250,45250,45250,1
20231023,114900,2695844700,45200,45250,45250,45200,18
20231023,114800,2695030850,45200,45200,45200,45200,30
20231023,114700,2693674850,45150,45150,45150,45150,197
20231023,114600,2684780300,45150,45150,45150,45100,19
20231023,114500,2683923150,45150,45100,45150,45100,106
20231023,114400,2679142450,45100,45100,45150,45100,24
20231023,114300,2678059950,45150,45150,45150,45150,0
20231023,114200,2678059950,45150,45150,45150,45150,1
20231023,114100,2678014800,45100,45100,45100,45100,14
20231023,114000,2677383400,45050,45100,45150,45050,72
20231023,113900,2674136150,45050,45050,45050,45050,4
20231023,113800,2673955950,45050,45100,45100,45050,103
20231023,113700,2669314700,45100,45100,45100,45100,17
20231023,113600,2668548000,45100,45150,45150,45050,272
20231023,113500,2656275850,45150,45150,45150,45150,4
20231023,113400,2656095250,45150,45200,45200,45150,105
20231023,113300,2651349450,45200,45200,45200,45200,4
20231023,113200,2651168650,45200,45200,45200,45200,67
20231023,113100,2648140250,45200,45200,45200,45200,58
20231023,113000,2645518650,45200,45200,45200,45200,63
20231023,112900,2642671050,45200,45200,45250,45200,66
20231023,112800,2639686750,45200,45200,45200,45200,32
20231023,112700,2638240350,45150,45200,45200,45150,51
20231023,112600,2635935650,45200,45200,45200,45200,100
20231023,112500,2631415650,45200,45150,45200,45150,17
20231023,112400,2630648000,45150,45150,45200,45150,132
20231023,112300,2624687400,45100,45100,45100,45100,85
20231023,112200,2620853900,45100,45100,45100,45100,6
20231023,112100,2620583300,45100,45100,45100,45100,3
20231023,112000,2620448000,45100,45100,45100,45100,3
20231023,111900,2620312700,45050,45050,45050,45050,74
20231023,111800,2616979000,45000,45050,45050,45000,297
20231023,111700,2603609900,45050,45050,45050,45000,439
20231023,111600,2583849100,45000,45150,45150,45000,1517
20231023,111500,2515483450,45150,45200,45200,45100,474
20231023,111400,2494080000,45200,45200,45200,45150,420
20231023,111300,2475096150,45200,45250,45250,45200,140
20231023,111200,2468765400,45250,45250,45250,45250,21
20231023,111100,2467815150,45250,45200,45300,45200,119
20231023,111000,2462427000,45200,45250,45250,45200,29
20231023,110900,2461116050,45300,45250,45300,45200,252
20231023,110800,2449712500,45300,45300,45300,45250,43
20231023,110700,2447764650,45300,45300,45300,45300,25
20231023,110600,2446632150,45300,45250,45300,45250,60
20231023,110500,2443914500,45250,45250,45250,45250,49
20231023,110400,2441697250,45250,45200,45300,45200,146
20231023,110300,2435088850,45200,45200,45300,45200,240
20231023,110200,2424240750,45200,45250,45250,45200,29
20231023,110100,2422929300,45250,45250,45250,45200,102
20231023,110000,2418314400,45300,45250,45300,45250,161
20231023,105900,2411021650,45300,45250,45300,45250,115
20231023,105800,2405816700,45250,45300,45300,45250,123
20231023,105700,2400245000,45350,45300,45350,45300,12
20231023,105600,2399700900,45300,45300,45400,45300,24
20231023,105500,2398613150,45350,45350,45350,45350,44
20231023,105400,2396617750,45350,45350,45350,45350,250
20231023,105300,2385280250,45300,45300,45300,45300,0
20231023,105200,2385280250,45300,45300,45300,45300,3
20231023,105100,2385144350,45300,45300,45300,45300,10
20231023,105000,2384691350,45300,45300,45300,45250,80
20231023,104900,2381069950,45300,45250,45300,45250,57
20231023,104800,2378488150,45300,45250,45300,45250,18
20231023,104700,2377673550,45250,45200,45250,45200,94
20231023,104600,2373420750,45200,45300,45350,45200,344
20231023,104500,2357853650,45350,45300,45350,45300,42
20231023,104400,2355950950,45350,45500,45500,45350,91
20231023,104300,2351821100,45500,45450,45500,45450,54
20231023,104200,2349366650,45450,45450,45450,45450,19
20231023,104100,2348503100,45450,45450,45450,45450,3
20231023,104000,2348366750,45450,45400,45450,45400,26
20231023,103900,2347185300,45400,45500,45500,45400,54
20231023,103800,2344731050,45550,45550,45550,45550,78
20231023,103700,2341178150,45600,45600,45650,45600,211
20231023,103600,2331551350,45600,45600,45600,45600,0
20231023,103500,2331551350,45600,45550,45600,45550,32
20231023,103400,2330093700,45450,45350,45450,45350,206
20231023,103300,2320736500,45400,45550,45550,45400,369
20231023,103200,2303962600,45550,45600,45600,45550,107
20231023,103100,2299084100,45600,45650,45650,45600,48
20231023,103000,2296894800,45650,45600,45650,45600,19
20231023,102900,2296027950,45650,45650,45650,45550,169
20231023,102800,2288321500,45650,45650,45650,45650,23
20231023,102700,2287271550,45700,45700,45700,45700,30
20231023,102600,2285900550,45700,45700,45700,45700,63
20231023,102500,2283021450,45700,45700,45700,45700,51
20231023,102400,2280690750,45800,45650,45800,45650,140
20231023,102300,2274294900,45650,45450,45850,45450,255
20231023,102200,2262671250,45450,45450,45450,45450,15
20231023,102100,2261989500,45450,45650,45650,45450,266
20231023,102000,2249895450,45700,45700,45700,45650,199
20231023,101900,2240801300,45750,45750,45750,45750,113
20231023,101800,2235631550,45700,45650,45700,45650,45
20231023,101700,2233575650,45650,45550,45650,45550,191
20231023,101600,2224864200,45500,45400,45500,45350,178
20231023,101500,2216771550,45400,45400,45400,45300,199
20231023,101400,2207740250,45650,45350,45650,45350,889
20231023,101300,2167221700,45300,45150,45300,45150,212
20231023,101200,2157638100,45150,45350,45350,45150,662
20231023,101100,2127691800,45350,45300,45400,45300,170
20231023,101000,2119985550,45400,45450,45450,45300,327
20231023,100900,2105160350,45500,45450,45500,45450,23
20231023,100800,2104114850,45450,45400,45450,45250,698
20231023,100700,2072469300,45400,45550,45550,45400,294
20231023,100600,2059102150,45550,45500,45550,45500,426
20231023,100500,2039718650,45500,45600,45600,45500,696
20231023,100400,2008028700,45600,45750,45750,45600,578
20231023,100300,1981630400,45750,45950,45950,45750,927
20231023,100200,1939145650,46000,45950,46050,45950,523
20231023,100100,1915090100,45900,45750,45900,45750,358
20231023,100000,1898687100,45800,45950,45950,45800,1224
20231023,095900,1842562300,45950,46000,46000,45950,770
20231023,095800,1807153550,46000,46100,46100,46000,175
20231023,095700,1799102550,46150,45900,46150,45900,379
20231023,095600,1781679300,45800,45800,45850,45700,853
20231023,095500,1742615550,45850,45900,45900,45800,645
20231023,095400,1713026750,45950,46250,46250,45900,3654
20231023,095300,1544468500,46250,46300,46300,46250,325
20231023,095200,1529428950,46300,46400,46400,46300,539
20231023,095100,1504452250,46450,46450,46450,46450,6
20231023,095000,1504173550,46400,46450,46500,46400,636
20231023,094900,1474646550,46450,46550,46550,46450,40
20231023,094800,1472787550,46550,46450,46550,46450,20
20231023,094700,1471858450,46450,46450,46500,46450,361
20231023,094600,1455089800,46450,46450,46450,46450,34
20231023,094500,1453510500,46400,46400,46400,46350,240
20231023,094400,1442377400,46400,46400,46400,46350,181
20231023,094300,1433981250,46450,46550,46600,46400,1499
20231023,094200,1364266650,46550,46700,46700,46550,3
20231023,094100,1364126800,46650,46800,46800,46650,332
20231023,094000,1348620050,46800,46750,46800,46750,272
20231023,093900,1335892250,46750,46700,46750,46700,97
20231023,093800,1331357550,46700,46650,46700,46650,156
20231023,093700,1324075700,46650,46700,46700,46500,508
20231023,093600,1300382750,46700,46750,46750,46700,35
20231023,093500,1298746750,46700,46700,46700,46700,65
20231023,093400,1295711250,46700,46550,46700,46550,230
20231023,093300,1284984750,46500,46550,46550,46350,265
20231023,093200,1272680850,46350,46550,46600,46350,1406
20231023,093100,1207412500,46550,46350,46550,46300,402
20231023,093000,1188765100,46350,46300,46350,46250,205
20231023,092900,1179271550,46250,46200,46300,46200,360
20231023,092800,1162633300,46250,46250,46250,46250,178
20231023,092700,1154400800,46250,46250,46300,46200,251
20231023,092600,1142791850,46200,46300,46350,46200,424
20231023,092500,1123174800,46350,46350,46400,46350,808
20231023,092400,1085689350,46350,46500,46500,46350,313
20231023,092300,1071171250,46450,46600,46600,46450,1254
20231023,092200,1012845150,46650,46700,46700,46650,355
20231023,092100,996279050,46700,46550,46800,46550,310
20231023,092000,981805450,46550,46500,46600,46500,477
20231023,091900,959605050,46500,46600,46700,46500,362
20231023,091800,942748600,46650,46600,46900,46600,1616
20231023,091700,867256300,46600,46350,46600,46300,630
20231023,091600,838014450,46400,46600,46750,46400,1052
20231023,091500,789019400,46650,46900,46900,46650,708
20231023,091400,755901550,46950,46950,47150,46950,1139
20231023,091300,702312950,47000,46800,47000,46750,767
20231023,091200,666349900,46800,47050,47200,46800,1264
20231023,091100,606977500,46950,46900,47200,46850,874
20231023,091000,565893300,46900,47000,47200,46850,1364
20231023,090900,501740350,47000,46950,47200,46900,876
20231023,090800,460557550,47000,46800,47350,46750,858
20231023,090700,420192750,46900,46450,47500,46450,2160
20231023,090600,318764400,46500,45800,46500,45750,949
20231023,090500,274952650,45800,46150,46150,45750,938
20231023,090400,231784950,46100,45950,46150,45950,1013
20231023,090300,185161100,45950,46050,46100,45950,626
20231023,090200,156343700,46050,45900,46100,45800,784
20231023,090100,120331200,45900,45650,46000,45650,998
20231023,090000,74584800,45700,46000,46000,45450,1626