KissMeData/053690/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192500,8251748200,22200,22200,22200,22200,12454
20231026,192400,8251748200,22200,22200,22200,22200,0
20231026,192300,8251748200,22200,22200,22200,22200,0
20231026,192200,8251748200,22200,22200,22200,22200,0
20231026,192100,8251748200,22200,22200,22200,22200,0
20231026,192000,8251748200,22200,22200,22200,22200,0
20231026,191900,8251748200,22200,22200,22200,22200,0
20231026,191800,8251748200,22200,22200,22200,22200,0
20231026,191700,8251748200,22200,22200,22200,22200,0
20231026,191600,8251748200,22200,22200,22200,22200,0
20231026,191500,8251748200,22200,22200,22200,22200,0
20231026,191400,8251748200,22200,22200,22200,22200,0
20231026,191300,8251748200,22200,22200,22200,22200,0
20231026,191200,8251748200,22200,22200,22200,22200,0
20231026,191100,8251748200,22200,22200,22200,22200,0
20231026,191000,8251748200,22200,22200,22200,22200,0
20231026,190900,8251748200,22200,22200,22200,22200,0
20231026,190800,8251748200,22200,22200,22200,22200,0
20231026,190700,8251748200,22200,22200,22200,22200,0
20231026,190600,8251748200,22200,22200,22200,22200,0
20231026,190500,8251748200,22200,22200,22200,22200,0
20231026,190400,8251748200,22200,22200,22200,22200,0
20231026,190300,8251748200,22200,22200,22200,22200,0
20231026,190200,8251748200,22200,22200,22200,22200,0
20231026,190100,8251748200,22200,22200,22200,22200,0
20231026,190000,8251748200,22200,22200,22200,22200,0
20231026,185900,8251748200,22200,22200,22200,22200,0
20231026,185800,8251748200,22200,22200,22200,22200,0
20231026,185700,8251748200,22200,22200,22200,22200,0
20231026,185600,8251748200,22200,22200,22200,22200,0
20231026,185500,8251748200,22200,22200,22200,22200,12454
20231026,185400,8251748200,22200,22200,22200,22200,0
20231026,185300,8251748200,22200,22200,22200,22200,0
20231026,185200,8251748200,22200,22200,22200,22200,0
20231026,185100,8251748200,22200,22200,22200,22200,0
20231026,185000,8251748200,22200,22200,22200,22200,0
20231026,184900,8251748200,22200,22200,22200,22200,0
20231026,184800,8251748200,22200,22200,22200,22200,0
20231026,184700,8251748200,22200,22200,22200,22200,0
20231026,184600,8251748200,22200,22200,22200,22200,0
20231026,184500,8251748200,22200,22200,22200,22200,0
20231026,184400,8251748200,22200,22200,22200,22200,0
20231026,184300,8251748200,22200,22200,22200,22200,0
20231026,184200,8251748200,22200,22200,22200,22200,0
20231026,184100,8251748200,22200,22200,22200,22200,0
20231026,184000,8251748200,22200,22200,22200,22200,0
20231026,183900,8251748200,22200,22200,22200,22200,0
20231026,183800,8251748200,22200,22200,22200,22200,0
20231026,183700,8251748200,22200,22200,22200,22200,0
20231026,183600,8251748200,22200,22200,22200,22200,0
20231026,183500,8251748200,22200,22200,22200,22200,0
20231026,183400,8251748200,22200,22200,22200,22200,0
20231026,183300,8251748200,22200,22200,22200,22200,0
20231026,183200,8251748200,22200,22200,22200,22200,0
20231026,183100,8251748200,22200,22200,22200,22200,0
20231026,183000,8251748200,22200,22200,22200,22200,0
20231026,182900,8251748200,22200,22200,22200,22200,0
20231026,182800,8251748200,22200,22200,22200,22200,0
20231026,182700,8251748200,22200,22200,22200,22200,0
20231026,182600,8251748200,22200,22200,22200,22200,0
20231026,182500,8251748200,22200,22200,22200,22200,12454
20231026,182400,8251748200,22200,22200,22200,22200,0
20231026,182300,8251748200,22200,22200,22200,22200,0
20231026,182200,8251748200,22200,22200,22200,22200,0
20231026,182100,8251748200,22200,22200,22200,22200,0
20231026,182000,8251748200,22200,22200,22200,22200,0
20231026,181900,8251748200,22200,22200,22200,22200,0
20231026,181800,8251748200,22200,22200,22200,22200,0
20231026,181700,8251748200,22200,22200,22200,22200,0
20231026,181600,8251748200,22200,22200,22200,22200,0
20231026,181500,8251748200,22200,22200,22200,22200,0
20231026,181400,8251748200,22200,22200,22200,22200,0
20231026,181300,8251748200,22200,22200,22200,22200,0
20231026,181200,8251748200,22200,22200,22200,22200,0
20231026,181100,8251748200,22200,22200,22200,22200,0
20231026,181000,8251748200,22200,22200,22200,22200,0
20231026,180900,8251748200,22200,22200,22200,22200,0
20231026,180800,8251748200,22200,22200,22200,22200,0
20231026,180700,8251748200,22200,22200,22200,22200,0
20231026,180600,8251748200,22200,22200,22200,22200,0
20231026,180500,8251748200,22200,22200,22200,22200,0
20231026,180400,8251748200,22200,22200,22200,22200,0
20231026,180300,8251748200,22200,22200,22200,22200,0
20231026,180200,8251748200,22200,22200,22200,22200,0
20231026,180100,8251748200,22200,22200,22200,22200,0
20231026,180000,8251748200,22200,22200,22200,22200,0
20231026,175900,8251748200,22200,22200,22200,22200,0
20231026,175800,8251748200,22200,22200,22200,22200,0
20231026,175700,8251748200,22200,22200,22200,22200,0
20231026,175600,8251748200,22200,22200,22200,22200,0
20231026,175500,8251748200,22200,22200,22200,22200,12454
20231026,175400,8251748200,22200,22200,22200,22200,0
20231026,175300,8251748200,22200,22200,22200,22200,0
20231026,175200,8251748200,22200,22200,22200,22200,0
20231026,175100,8251748200,22200,22200,22200,22200,0
20231026,175000,8251748200,22200,22200,22200,22200,0
20231026,174900,8251748200,22200,22200,22200,22200,0
20231026,174800,8251748200,22200,22200,22200,22200,0
20231026,174700,8251748200,22200,22200,22200,22200,0
20231026,174600,8251748200,22200,22200,22200,22200,0
20231026,174500,8251748200,22200,22200,22200,22200,0
20231026,174400,8251748200,22200,22200,22200,22200,0
20231026,174300,8251748200,22200,22200,22200,22200,0
20231026,174200,8251748200,22200,22200,22200,22200,0
20231026,174100,8251748200,22200,22200,22200,22200,0
20231026,174000,8251748200,22200,22200,22200,22200,0
20231026,173900,8251748200,22200,22200,22200,22200,0
20231026,173800,8251748200,22200,22200,22200,22200,0
20231026,173700,8251748200,22200,22200,22200,22200,0
20231026,173600,8251748200,22200,22200,22200,22200,0
20231026,173500,8251748200,22200,22200,22200,22200,0
20231026,173400,8251748200,22200,22200,22200,22200,0
20231026,173300,8251748200,22200,22200,22200,22200,0
20231026,173200,8251748200,22200,22200,22200,22200,0
20231026,173100,8251748200,22200,22200,22200,22200,0
20231026,173000,8251748200,22200,22200,22200,22200,0
20231026,172900,8251748200,22200,22200,22200,22200,0
20231026,172800,8251748200,22200,22200,22200,22200,0
20231026,172700,8251748200,22200,22200,22200,22200,0
20231026,172600,8251748200,22200,22200,22200,22200,0
20231026,172500,8251748200,22200,22200,22200,22200,12454
20231026,172400,8251748200,22200,22200,22200,22200,0
20231026,172300,8251748200,22200,22200,22200,22200,0
20231026,172200,8251748200,22200,22200,22200,22200,0
20231026,172100,8251748200,22200,22200,22200,22200,0
20231026,172000,8251748200,22200,22200,22200,22200,0
20231026,171900,8251748200,22200,22200,22200,22200,0
20231026,171800,8251748200,22200,22200,22200,22200,0
20231026,171700,8251748200,22200,22200,22200,22200,0
20231026,171600,8251748200,22200,22200,22200,22200,0
20231026,171500,8251748200,22200,22200,22200,22200,0
20231026,171400,8251748200,22200,22200,22200,22200,0
20231026,171300,8251748200,22200,22200,22200,22200,0
20231026,171200,8251748200,22200,22200,22200,22200,0
20231026,171100,8251748200,22200,22200,22200,22200,0
20231026,171000,8251748200,22200,22200,22200,22200,0
20231026,170900,8251748200,22200,22200,22200,22200,0
20231026,170800,8251748200,22200,22200,22200,22200,0
20231026,170700,8251748200,22200,22200,22200,22200,0
20231026,170600,8251748200,22200,22200,22200,22200,0
20231026,170500,8251748200,22200,22200,22200,22200,0
20231026,170400,8251748200,22200,22200,22200,22200,0
20231026,170300,8251748200,22200,22200,22200,22200,0
20231026,170200,8251748200,22200,22200,22200,22200,0
20231026,170100,8251748200,22200,22200,22200,22200,0
20231026,170000,8251748200,22200,22200,22200,22200,0
20231026,165900,8251748200,22200,22200,22200,22200,0
20231026,165800,8251748200,22200,22200,22200,22200,0
20231026,165700,8251748200,22200,22200,22200,22200,0
20231026,165600,8251748200,22200,22200,22200,22200,0
20231026,165500,8251748200,22200,22200,22200,22200,12454
20231026,165400,8251748200,22200,22200,22200,22200,0
20231026,165300,8251748200,22200,22200,22200,22200,0
20231026,165200,8251748200,22200,22200,22200,22200,0
20231026,165100,8251748200,22200,22200,22200,22200,0
20231026,165000,8251748200,22200,22200,22200,22200,0
20231026,164900,8251748200,22200,22200,22200,22200,0
20231026,164800,8251748200,22200,22200,22200,22200,0
20231026,164700,8251748200,22200,22200,22200,22200,0
20231026,164600,8251748200,22200,22200,22200,22200,0
20231026,164500,8251748200,22200,22200,22200,22200,0
20231026,164400,8251748200,22200,22200,22200,22200,0
20231026,164300,8251748200,22200,22200,22200,22200,0
20231026,164200,8251748200,22200,22200,22200,22200,0
20231026,164100,8251748200,22200,22200,22200,22200,0
20231026,164000,8251748200,22200,22200,22200,22200,0
20231026,163900,8251748200,22200,22200,22200,22200,0
20231026,163800,8251748200,22200,22200,22200,22200,0
20231026,163700,8251748200,22200,22200,22200,22200,0
20231026,163600,8251748200,22200,22200,22200,22200,0
20231026,163500,8251748200,22200,22200,22200,22200,0
20231026,163400,8251748200,22200,22200,22200,22200,0
20231026,163300,8251748200,22200,22200,22200,22200,0
20231026,163200,8251748200,22200,22200,22200,22200,0
20231026,163100,8251748200,22200,22200,22200,22200,0
20231026,163000,8251748200,22200,22200,22200,22200,0
20231026,162900,8251748200,22200,22200,22200,22200,0
20231026,162800,8251748200,22200,22200,22200,22200,0
20231026,162700,8251748200,22200,22200,22200,22200,0
20231026,162600,8251748200,22200,22200,22200,22200,0
20231026,162500,8251748200,22200,22200,22200,22200,12454
20231026,162400,8251748200,22200,22200,22200,22200,0
20231026,162300,8251748200,22200,22200,22200,22200,0
20231026,162200,8251748200,22200,22200,22200,22200,0
20231026,162100,8251748200,22200,22200,22200,22200,0
20231026,162000,8251748200,22200,22200,22200,22200,0
20231026,161900,8251748200,22200,22200,22200,22200,0
20231026,161800,8251748200,22200,22200,22200,22200,0
20231026,161700,8251748200,22200,22200,22200,22200,0
20231026,161600,8251748200,22200,22200,22200,22200,0
20231026,161500,8251748200,22200,22200,22200,22200,0
20231026,161400,8251748200,22200,22200,22200,22200,0
20231026,161300,8251748200,22200,22200,22200,22200,0
20231026,161200,8251748200,22200,22200,22200,22200,0
20231026,161100,8251748200,22200,22200,22200,22200,0
20231026,161000,8251748200,22200,22200,22200,22200,0
20231026,160900,8251748200,22200,22200,22200,22200,0
20231026,160800,8251748200,22200,22200,22200,22200,0
20231026,160700,8251748200,22200,22200,22200,22200,0
20231026,160600,8251748200,22200,22200,22200,22200,0
20231026,160500,8251748200,22200,22200,22200,22200,0
20231026,160400,8251748200,22200,22200,22200,22200,0
20231026,160300,8251748200,22200,22200,22200,22200,0
20231026,160200,8251748200,22200,22200,22200,22200,0
20231026,160100,8251748200,22200,22200,22200,22200,0
20231026,160000,8251748200,22200,22200,22200,22200,0
20231026,155900,8251748200,22200,22200,22200,22200,0
20231026,155800,8251748200,22200,22200,22200,22200,0
20231026,155700,8251748200,22200,22200,22200,22200,0
20231026,155600,8251748200,22200,22200,22200,22200,0
20231026,155500,8251748200,22200,22200,22200,22200,12454
20231026,155400,8251748200,22200,22200,22200,22200,0
20231026,155300,8251748200,22200,22200,22200,22200,0
20231026,155200,8251748200,22200,22200,22200,22200,0
20231026,155100,8251748200,22200,22200,22200,22200,0
20231026,155000,8251748200,22200,22200,22200,22200,0
20231026,154900,8251748200,22200,22200,22200,22200,0
20231026,154800,8251748200,22200,22200,22200,22200,0
20231026,154700,8251748200,22200,22200,22200,22200,0
20231026,154600,8251748200,22200,22200,22200,22200,0
20231026,154500,8251748200,22200,22200,22200,22200,0
20231026,154400,8251748200,22200,22200,22200,22200,0
20231026,154300,8251748200,22200,22200,22200,22200,0
20231026,154200,8251748200,22200,22200,22200,22200,0
20231026,154100,8251748200,22200,22200,22200,22200,0
20231026,154000,8251748200,22200,22200,22200,22200,0
20231026,153900,8251748200,22200,22200,22200,22200,0
20231026,153800,8251748200,22200,22200,22200,22200,0
20231026,153700,8251748200,22200,22200,22200,22200,0
20231026,153600,8251748200,22200,22200,22200,22200,0
20231026,153500,8251748200,22200,22200,22200,22200,0
20231026,153400,8251748200,22200,22200,22200,22200,0
20231026,153300,8251748200,22200,22200,22200,22200,0
20231026,153200,8251748200,22200,22200,22200,22200,0
20231026,153100,8251748200,22200,22200,22200,22200,0
20231026,153000,8251748200,22200,22200,22200,22200,12454
20231026,152900,7975269400,22250,22250,22250,22250,0
20231026,152800,7975269400,22250,22250,22250,22250,0
20231026,152700,7975269400,22250,22250,22250,22250,0
20231026,152600,7975269400,22250,22250,22250,22250,0
20231026,152500,7975269400,22250,22250,22250,22250,0
20231026,152400,7975269400,22250,22250,22250,22250,0
20231026,152300,7975269400,22250,22250,22250,22250,0
20231026,152200,7975269400,22250,22250,22250,22250,0
20231026,152100,7975269400,22250,22250,22250,22250,0
20231026,152000,7975269400,22250,22250,22250,22250,0
20231026,151900,7975269400,22250,22250,22300,22200,2842
20231026,151800,7912096650,22250,22300,22300,22250,1439
20231026,151700,7880078400,22300,22250,22300,22200,1127
20231026,151600,7855029800,22250,22200,22350,22200,2377
20231026,151500,7802119550,22200,22250,22250,22150,5424
20231026,151400,7681710100,22200,22200,22200,22150,2025
20231026,151300,7636777350,22200,22200,22250,22150,1564
20231026,151200,7602058700,22200,22250,22250,22200,1358
20231026,151100,7571904500,22200,22250,22250,22200,3842
20231026,151000,7486534500,22250,22250,22300,22250,923
20231026,150900,7465993750,22250,22300,22300,22250,2780
20231026,150800,7404104950,22300,22300,22300,22300,373
20231026,150700,7395787050,22300,22350,22350,22300,1276
20231026,150600,7367331950,22350,22300,22350,22300,1003
20231026,150500,7344964950,22350,22400,22450,22350,1075
20231026,150400,7320916500,22350,22300,22450,22300,742
20231026,150300,7304303350,22300,22400,22400,22300,436
20231026,150200,7294570550,22500,22400,22500,22250,3591
20231026,150100,7214379400,22450,22500,22500,22450,926
20231026,150000,7193581700,22500,22500,22500,22500,242
20231026,145900,7188136700,22500,22500,22500,22450,73
20231026,145800,7186494700,22500,22500,22550,22500,991
20231026,145700,7164194700,22550,22550,22550,22550,149
20231026,145600,7160834750,22550,22500,22550,22500,1275
20231026,145500,7132145300,22500,22500,22500,22500,59
20231026,145400,7130817800,22450,22500,22500,22450,153
20231026,145300,7127382450,22500,22500,22500,22450,457
20231026,145200,7117100950,22500,22450,22500,22450,223
20231026,145100,7112094050,22450,22450,22450,22400,954
20231026,145000,7090691950,22450,22450,22500,22400,2283
20231026,144900,7039408850,22400,22450,22450,22400,49
20231026,144800,7038309450,22400,22400,22400,22400,380
20231026,144700,7029797450,22400,22400,22400,22400,275
20231026,144600,7023637450,22400,22450,22450,22400,61
20231026,144500,7022268200,22450,22450,22450,22400,1263
20231026,144400,6993963700,22450,22400,22450,22400,147
20231026,144300,6990666550,22450,22450,22450,22450,33
20231026,144200,6989925700,22450,22450,22450,22450,360
20231026,144100,6981843700,22450,22450,22450,22450,117
20231026,144000,6979217050,22500,22450,22500,22450,142
20231026,143900,6976022200,22450,22350,22450,22350,699
20231026,143800,6960336400,22350,22400,22450,22350,784
20231026,143700,6942753750,22450,22350,22450,22350,517
20231026,143600,6931185200,22350,22350,22350,22350,11
20231026,143500,6930939350,22350,22350,22350,22300,137
20231026,143400,6927883900,22350,22350,22350,22300,551
20231026,143300,6915572150,22350,22300,22350,22200,1864
20231026,143200,6874046100,22300,22250,22300,22250,1652
20231026,143100,6837280200,22300,22300,22300,22250,1008
20231026,143000,6814850650,22300,22350,22350,22300,2670
20231026,142900,6755308250,22300,22400,22400,22300,296
20231026,142800,6748685200,22400,22350,22400,22350,1190
20231026,142700,6722086350,22350,22350,22350,22350,1261
20231026,142600,6693903000,22350,22350,22350,22350,1826
20231026,142500,6653091900,22350,22400,22450,22350,357
20231026,142400,6645106200,22400,22350,22400,22350,620
20231026,142300,6631243450,22350,22400,22400,22350,375
20231026,142200,6622845950,22400,22400,22400,22400,836
20231026,142100,6604119550,22400,22400,22400,22350,228
20231026,142000,6599019850,22400,22400,22400,22400,699
20231026,141900,6583362250,22400,22400,22400,22400,243
20231026,141800,6577919050,22450,22400,22450,22400,226
20231026,141700,6572856600,22400,22400,22400,22400,202
20231026,141600,6568331800,22400,22350,22400,22350,182
20231026,141500,6564259000,22350,22350,22400,22350,42
20231026,141400,6563319800,22350,22400,22400,22350,80
20231026,141300,6561531400,22400,22400,22400,22350,246
20231026,141200,6556031600,22350,22400,22450,22350,1497
20231026,141100,6522514200,22400,22450,22450,22400,282
20231026,141000,6516187300,22450,22400,22450,22400,428
20231026,140900,6506599600,22400,22450,22500,22400,284
20231026,140800,6500224000,22500,22500,22500,22500,12
20231026,140700,6499954000,22500,22500,22500,22500,203
20231026,140600,6495386500,22400,22350,22400,22350,271
20231026,140500,6489318600,22400,22350,22400,22350,930
20231026,140400,6468490100,22350,22400,22400,22300,915
20231026,140300,6448041900,22350,22400,22400,22350,6992
20231026,140200,6291599500,22400,22450,22500,22400,3868
20231026,140100,6204770750,22450,22550,22550,22450,219
20231026,140000,6199852300,22550,22450,22550,22450,774
20231026,135900,6182437800,22450,22450,22450,22450,273
20231026,135800,6176308950,22500,22450,22500,22450,119
20231026,135700,6173635900,22450,22450,22450,22450,129
20231026,135600,6170739850,22500,22500,22500,22500,551
20231026,135500,6158342350,22500,22500,22500,22500,141
20231026,135400,6155169850,22550,22500,22550,22500,725
20231026,135300,6138856550,22500,22500,22500,22450,222
20231026,135200,6133866200,22500,22450,22500,22450,770
20231026,135100,6116557300,22450,22450,22500,22450,2169
20231026,135000,6067858250,22500,22500,22500,22450,1431
20231026,134900,6035663300,22550,22550,22550,22550,33
20231026,134800,6034919150,22550,22550,22550,22500,110
20231026,134700,6032439300,22550,22500,22550,22500,883
20231026,134600,6012533500,22550,22500,22550,22500,607
20231026,134500,5998870750,22500,22500,22500,22500,485
20231026,134400,5987958250,22500,22500,22500,22500,526
20231026,134300,5976123250,22500,22500,22550,22450,177
20231026,134200,5972144350,22550,22500,22550,22500,237
20231026,134100,5966811150,22550,22500,22550,22500,193
20231026,134000,5962462150,22550,22550,22550,22500,532
20231026,133900,5950492050,22550,22600,22600,22550,103
20231026,133800,5948164900,22550,22550,22600,22450,4306
20231026,133700,5851264900,22550,22550,22550,22550,1212
20231026,133600,5823934300,22600,22600,22600,22600,1111
20231026,133500,5798825700,22600,22650,22650,22600,2122
20231026,133400,5750839900,22700,22650,22700,22650,623
20231026,133300,5736727950,22650,22650,22650,22650,251
20231026,133200,5731042800,22650,22650,22700,22650,301
20231026,133100,5724224650,22700,22650,22700,22650,996
20231026,133000,5701665150,22650,22650,22650,22650,545
20231026,132900,5689320900,22600,22600,22600,22600,245
20231026,132800,5683783900,22600,22650,22650,22600,371
20231026,132700,5675394800,22650,22650,22650,22650,231
20231026,132600,5670162650,22700,22650,22700,22650,74
20231026,132500,5668485350,22650,22700,22700,22650,372
20231026,132400,5660051350,22650,22650,22700,22650,1202
20231026,132300,5632823550,22650,22700,22700,22650,2657
20231026,132200,5572597150,22700,22750,22750,22700,166
20231026,132100,5568823950,22800,22800,22800,22750,4568
20231026,132000,5464731700,22850,22750,22850,22750,768
20231026,131900,5447215750,22750,22750,22750,22750,37
20231026,131800,5446374000,22800,22800,22800,22800,222
20231026,131700,5441312400,22800,22800,22800,22800,22
20231026,131600,5440810800,22800,22750,22800,22750,23
20231026,131500,5440286900,22750,22750,22750,22750,119
20231026,131400,5437579650,22750,22750,22750,22750,90
20231026,131300,5435532150,22700,22700,22700,22700,75
20231026,131200,5433829650,22650,22750,22750,22650,535
20231026,131100,5421708100,22750,22750,22750,22750,11
20231026,131000,5421457850,22750,22750,22750,22750,3
20231026,130900,5421389600,22750,22650,22750,22650,213
20231026,130800,5416565050,22650,22750,22750,22650,51
20231026,130700,5415409800,22700,22700,22700,22650,161
20231026,130600,5411756550,22700,22700,22700,22700,42
20231026,130500,5410803150,22700,22700,22700,22700,310
20231026,130400,5403766150,22700,22750,22750,22700,1184
20231026,130300,5376874000,22750,22800,22800,22750,21
20231026,130200,5376395500,22800,22800,22800,22800,62
20231026,130100,5374981900,22800,22800,22800,22800,16
20231026,130000,5374617100,22800,22700,22800,22700,448
20231026,125900,5364445500,22800,22800,22800,22800,4
20231026,125800,5364354300,22700,22800,22800,22700,351
20231026,125700,5356376000,22750,22750,22750,22750,457
20231026,125600,5345979250,22800,22750,22800,22750,47
20231026,125500,5344909500,22800,22800,22800,22800,1
20231026,125400,5344886700,22750,22800,22800,22750,474
20231026,125300,5334100450,22750,22750,22750,22750,112
20231026,125200,5331552450,22750,22750,22750,22750,0
20231026,125100,5331552450,22750,22850,22850,22750,205
20231026,125000,5326868700,22750,22750,22750,22750,437
20231026,124900,5316926950,22850,22800,22850,22750,325
20231026,124800,5309509300,22800,22850,22850,22800,58
20231026,124700,5308184100,22850,22850,22850,22800,616
20231026,124600,5294108750,22800,22800,22800,22800,160
20231026,124500,5290460750,22800,22800,22800,22800,15
20231026,124400,5290118750,22800,22800,22800,22800,144
20231026,124300,5286835550,22750,22750,22800,22750,140
20231026,124200,5283644700,22800,22800,22800,22800,169
20231026,124100,5279791500,22800,22800,22800,22800,168
20231026,124000,5275961100,22800,22800,22800,22800,0
20231026,123900,5275961100,22800,22800,22800,22800,375
20231026,123800,5267411100,22750,22750,22750,22750,2
20231026,123700,5267365600,22800,22800,22800,22800,15
20231026,123600,5267023600,22750,22650,22750,22650,556
20231026,123500,5254401600,22650,22700,22700,22650,567
20231026,123400,5241534400,22700,22700,22700,22700,48
20231026,123300,5240444800,22700,22700,22700,22700,10
20231026,123200,5240217800,22650,22650,22650,22650,0
20231026,123100,5240217800,22650,22700,22700,22650,1100
20231026,123000,5215281900,22750,22700,22750,22700,123
20231026,122900,5212483800,22700,22700,22750,22700,132
20231026,122800,5209487350,22700,22700,22700,22700,0
20231026,122700,5209487350,22700,22700,22700,22700,254
20231026,122600,5203721550,22700,22650,22700,22650,820
20231026,122500,5185121250,22700,22700,22700,22700,27
20231026,122400,5184508350,22700,22600,22700,22600,1724
20231026,122300,5145475000,22700,22650,22700,22600,89
20231026,122200,5143457000,22600,22650,22700,22600,442
20231026,122100,5133444750,22650,22650,22650,22650,645
20231026,122000,5118835500,22650,22650,22650,22600,1415
20231026,121900,5086811400,22650,22700,22700,22650,910
20231026,121800,5066189850,22700,22650,22700,22650,1059
20231026,121700,5042189750,22650,22700,22700,22650,165
20231026,121600,5038452300,22650,22700,22700,22650,379
20231026,121500,5029866200,22700,22700,22700,22650,136
20231026,121400,5026780000,22700,22700,22700,22700,539
20231026,121300,5014544700,22700,22700,22700,22700,1185
20231026,121200,4987645200,22700,22800,22800,22700,1566
20231026,121100,4952069600,22800,22800,22800,22800,1
20231026,121000,4952046800,22750,22750,22750,22750,0
20231026,120900,4952046800,22750,22750,22750,22750,7
20231026,120800,4951887550,22800,22750,22800,22750,212
20231026,120700,4947063050,22750,22750,22750,22750,29
20231026,120600,4946403300,22800,22800,22800,22800,0
20231026,120500,4946403300,22800,22750,22800,22750,165
20231026,120400,4942649350,22800,22800,22800,22800,206
20231026,120300,4937952550,22750,22750,22800,22750,339
20231026,120200,4930239600,22750,22800,22800,22750,210
20231026,120100,4925456000,22800,22800,22800,22700,102
20231026,120000,4923130500,22700,22700,22700,22700,872
20231026,115900,4903336100,22700,22700,22750,22650,237
20231026,115800,4897962350,22700,22700,22700,22700,286
20231026,115700,4891470150,22700,22750,22750,22700,2085
20231026,115600,4844101100,22750,22800,22800,22750,584
20231026,115500,4830796150,22800,22750,22800,22750,35
20231026,115400,4829999850,22750,22750,22800,22750,41
20231026,115300,4829067050,22750,22850,22850,22750,5530
20231026,115200,4703197150,22850,22850,22850,22850,1468
20231026,115100,4669653350,22850,22850,22850,22850,367
20231026,115000,4661267400,22800,22800,22850,22800,437
20231026,114900,4651298550,22800,22850,22850,22800,807
20231026,114800,4632897650,22850,22800,22850,22800,311
20231026,114700,4625799850,22800,22850,22850,22800,397
20231026,114600,4616730950,22850,22850,22850,22850,350
20231026,114500,4608733450,22850,22900,22900,22850,264
20231026,114400,4602690150,22850,22850,22850,22850,119
20231026,114300,4599971000,22850,22850,22900,22850,191
20231026,114200,4595604450,22850,22850,22900,22850,73
20231026,114100,4593936150,22800,22750,22850,22750,419
20231026,114000,4584381250,22750,22800,22800,22750,234
20231026,113900,4579057600,22900,22700,22900,22700,143
20231026,113800,4575786900,22850,22900,22900,22700,6413
20231026,113700,4429693000,22900,22900,22900,22850,1009
20231026,113600,4406590900,22850,22850,22900,22850,982
20231026,113500,4384146150,22850,22900,22900,22850,208
20231026,113400,4379392150,22900,22850,22900,22850,213
20231026,113300,4374519350,22950,22850,22950,22850,82
20231026,113200,4372645250,22850,22900,22950,22850,1818
20231026,113100,4331083050,22900,22900,22950,22900,471
20231026,113000,4320289000,22900,22950,22950,22900,163
20231026,112900,4316555150,22950,22950,23000,22800,7937
20231026,112800,4134994200,22950,23050,23100,22950,7221
20231026,112700,3968819700,23100,23050,23100,23050,1345
20231026,112600,3937816650,23100,23100,23100,23050,1279
20231026,112500,3908295100,23100,23200,23200,23100,3730
20231026,112400,3821905750,23200,23250,23250,23200,3
20231026,112300,3821836050,23250,23250,23250,23200,122
20231026,112200,3819004200,23250,23300,23300,23250,1026
20231026,112100,3795132000,23300,23300,23300,23250,245
20231026,112000,3789431000,23300,23300,23300,23300,1007
20231026,111900,3765967900,23300,23300,23300,23300,47
20231026,111800,3764872800,23300,23300,23300,23300,714
20231026,111700,3748236600,23350,23350,23350,23350,272
20231026,111600,3741885400,23350,23350,23350,23350,1432
20231026,111500,3708448200,23350,23400,23400,23350,982
20231026,111400,3685494400,23400,23400,23400,23400,47
20231026,111300,3684394600,23400,23450,23450,23400,677
20231026,111200,3668546750,23450,23450,23450,23400,286
20231026,111100,3661840800,23450,23400,23450,23400,184
20231026,111000,3657528500,23400,23450,23450,23400,112
20231026,110900,3654902850,23450,23450,23450,23450,208
20231026,110800,3650025250,23400,23400,23400,23400,452
20231026,110700,3639448450,23450,23400,23450,23400,91
20231026,110600,3637315300,23450,23450,23450,23450,178
20231026,110500,3633141200,23450,23400,23450,23400,376
20231026,110400,3624329800,23400,23400,23400,23400,0
20231026,110300,3624329800,23400,23400,23400,23400,95
20231026,110200,3622106800,23400,23400,23400,23400,36
20231026,110100,3621264400,23450,23450,23450,23450,274
20231026,110000,3614839100,23400,23400,23400,23400,30
20231026,105900,3614137100,23450,23450,23450,23400,230
20231026,105800,3608744800,23400,23400,23400,23400,1
20231026,105700,3608721400,23400,23350,23400,23350,141
20231026,105600,3605428900,23350,23400,23400,23350,180
20231026,105500,3601225700,23400,23450,23450,23400,4960
20231026,105400,3484957050,23450,23500,23500,23450,370
20231026,105300,3476274950,23500,23500,23550,23500,1577
20231026,105200,3439215350,23550,23600,23600,23550,1951
20231026,105100,3393264950,23650,23650,23650,23600,732
20231026,105000,3375987050,23700,23650,23700,23650,553
20231026,104900,3362906100,23700,23700,23700,23700,117
20231026,104800,3360133200,23700,23650,23700,23650,1426
20231026,104700,3326392900,23650,23650,23650,23650,1
20231026,104600,3326369250,23600,23600,23650,23600,473
20231026,104500,3315205750,23550,23600,23600,23550,13
20231026,104400,3314899500,23600,23550,23600,23550,323
20231026,104300,3307286700,23600,23600,23650,23600,318
20231026,104200,3299781850,23550,23550,23550,23550,294
20231026,104100,3292858150,23550,23550,23600,23550,410
20231026,104000,3283197150,23550,23650,23650,23550,1474
20231026,103900,3248431350,23550,23550,23550,23550,0
20231026,103800,3248431350,23550,23550,23550,23550,3
20231026,103700,3248360700,23550,23650,23700,23550,350
20231026,103600,3240083350,23650,23550,23650,23550,115
20231026,103500,3237369700,23550,23550,23550,23550,50
20231026,103400,3236192200,23550,23550,23550,23500,452
20231026,103300,3225549550,23550,23550,23550,23550,359
20231026,103200,3217095100,23550,23550,23550,23550,0
20231026,103100,3217095100,23550,23550,23550,23550,1000
20231026,103000,3193545100,23600,23650,23650,23600,13
20231026,102900,3193238150,23700,23700,23700,23700,51
20231026,102800,3192029450,23550,23600,23600,23550,1164
20231026,102700,3164603750,23700,23700,23700,23700,55
20231026,102600,3163300250,23700,23600,23700,23600,148
20231026,102500,3159797650,23600,23600,23600,23600,4
20231026,102400,3159703250,23650,23550,23650,23550,505
20231026,102300,3147804250,23550,23650,23650,23550,208
20231026,102200,3142892950,23650,23700,23700,23650,175
20231026,102100,3138753550,23700,23750,23750,23650,265
20231026,102000,3132461550,23750,23650,23750,23650,567
20231026,101900,3119023650,23700,23500,23700,23500,4392
20231026,101800,3015103000,23500,23550,23550,23500,269
20231026,101700,3008778300,23550,23500,23550,23500,397
20231026,101600,2999429000,23550,23550,23550,23550,62
20231026,101500,2997968900,23550,23500,23550,23500,309
20231026,101400,2990707300,23500,23650,23650,23500,1730
20231026,101300,2950038550,23600,23550,23600,23550,462
20231026,101200,2939141450,23500,23500,23550,23500,183
20231026,101100,2934836000,23500,23500,23500,23450,26
20231026,101000,2934225750,23500,23500,23500,23500,455
20231026,100900,2923533250,23550,23450,23550,23450,48
20231026,100800,2922407050,23450,23500,23500,23450,93
20231026,100700,2920221750,23500,23450,23500,23450,699
20231026,100600,2903829950,23450,23500,23500,23450,715
20231026,100500,2887062450,23500,23500,23500,23500,24
20231026,100400,2886498450,23500,23500,23500,23450,427
20231026,100300,2876477350,23500,23450,23500,23450,31
20231026,100200,2875750350,23500,23500,23500,23500,54
20231026,100100,2874481350,23500,23450,23500,23450,1120
20231026,100000,2848217050,23450,23500,23550,23450,749
20231026,095900,2830613400,23500,23500,23550,23500,188
20231026,095800,2826190400,23550,23550,23550,23550,55
20231026,095700,2824895150,23500,23450,23500,23450,122
20231026,095600,2822028300,23450,23450,23500,23450,286
20231026,095500,2815319100,23450,23500,23550,23450,993
20231026,095400,2792018950,23500,23550,23550,23500,482
20231026,095300,2780675250,23450,23500,23550,23450,327
20231026,095200,2772984500,23450,23500,23550,23450,411
20231026,095100,2763327850,23450,23450,23500,23450,287
20231026,095000,2756595300,23500,23550,23550,23500,37
20231026,094900,2755724050,23450,23550,23550,23450,962
20231026,094800,2733117400,23550,23550,23550,23550,681
20231026,094700,2717079850,23550,23600,23600,23550,290
20231026,094600,2710249300,23600,23700,23700,23550,6707
20231026,094500,2551677250,23650,23700,23700,23650,456
20231026,094400,2540883950,23650,23650,23700,23650,197
20231026,094300,2536217350,23650,23700,23700,23650,642
20231026,094200,2521025150,23650,23600,23650,23600,1577
20231026,094100,2483737050,23700,23600,23700,23600,2321
20231026,094000,2428814600,23550,23550,23600,23400,2214
20231026,093900,2376873550,23500,23300,23500,23300,871
20231026,093800,2356429150,23300,23350,23400,23300,523
20231026,093700,2344218150,23350,23400,23400,23350,1472
20231026,093600,2309786900,23400,23500,23500,23400,4438
20231026,093500,2205715850,23500,23550,23550,23500,49
20231026,093400,2204564150,23500,23450,23500,23400,2027
20231026,093300,2156965950,23450,23300,23450,23300,189
20231026,093200,2152546350,23300,23300,23350,23300,127
20231026,093100,2149587100,23300,23500,23500,23300,418
20231026,093000,2139807800,23500,23400,23500,23400,108
20231026,092900,2137279100,23400,23400,23450,23350,1964
20231026,092800,2091352000,23400,23500,23500,23400,357
20231026,092700,2082977900,23450,23500,23500,23450,1145
20231026,092600,2056099600,23500,23700,23700,23500,1279
20231026,092500,2025900550,23700,23700,23750,23550,3058
20231026,092400,1953527050,23700,23700,23750,23650,1619
20231026,092300,1915123000,23750,23500,23750,23500,1173
20231026,092200,1887380250,23500,23500,23500,23450,370
20231026,092100,1878686250,23500,23500,23550,23500,582
20231026,092000,1865001600,23500,23350,23500,23350,1246
20231026,091900,1835797050,23350,23350,23400,23350,719
20231026,091800,1818980350,23350,23300,23350,23250,354
20231026,091700,1810747500,23300,23450,23450,23300,1225
20231026,091600,1782167750,23300,23450,23450,23300,125
20231026,091500,1779245000,23500,23400,23500,23350,2632
20231026,091400,1717531100,23400,23200,23400,23150,560
20231026,091300,1704496500,23250,23150,23250,23100,944
20231026,091200,1682635350,23150,23250,23250,23100,1563
20231026,091100,1646417850,23200,23250,23300,23150,1461
20231026,091000,1612468900,23250,23200,23300,23150,541
20231026,090900,1599901150,23150,23200,23300,23150,1819
20231026,090800,1557770150,23150,23150,23300,23050,4946
20231026,090700,1443225550,23150,23450,23450,23150,2948
20231026,090600,1374605700,23450,23700,23750,23450,4750
20231026,090500,1262793850,23750,23900,24000,23700,9694
20231026,090400,1031794400,23850,23550,24000,23550,9522
20231026,090300,805101650,23550,23450,23650,23150,6759
20231026,090200,646395950,23500,23100,23500,23100,4400
20231026,090100,543673800,23100,23150,23400,23050,3837
20231026,090000,454670950,23150,23000,23400,22850,14928