KissMeData/123860/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195700,849356250,22050,22050,22050,22050,1069
20231023,195600,849356250,22050,22050,22050,22050,0
20231023,195500,849356250,22050,22050,22050,22050,0
20231023,195400,849356250,22050,22050,22050,22050,0
20231023,195300,849356250,22050,22050,22050,22050,0
20231023,195200,849356250,22050,22050,22050,22050,0
20231023,195100,849356250,22050,22050,22050,22050,0
20231023,195000,849356250,22050,22050,22050,22050,0
20231023,194900,849356250,22050,22050,22050,22050,0
20231023,194800,849356250,22050,22050,22050,22050,0
20231023,194700,849356250,22050,22050,22050,22050,0
20231023,194600,849356250,22050,22050,22050,22050,0
20231023,194500,849356250,22050,22050,22050,22050,0
20231023,194400,849356250,22050,22050,22050,22050,0
20231023,194300,849356250,22050,22050,22050,22050,0
20231023,194200,849356250,22050,22050,22050,22050,0
20231023,194100,849356250,22050,22050,22050,22050,0
20231023,194000,849356250,22050,22050,22050,22050,0
20231023,193900,849356250,22050,22050,22050,22050,0
20231023,193800,849356250,22050,22050,22050,22050,0
20231023,193700,849356250,22050,22050,22050,22050,0
20231023,193600,849356250,22050,22050,22050,22050,0
20231023,193500,849356250,22050,22050,22050,22050,0
20231023,193400,849356250,22050,22050,22050,22050,0
20231023,193300,849356250,22050,22050,22050,22050,0
20231023,193200,849356250,22050,22050,22050,22050,0
20231023,193100,849356250,22050,22050,22050,22050,0
20231023,193000,849356250,22050,22050,22050,22050,0
20231023,192900,849356250,22050,22050,22050,22050,0
20231023,192800,849356250,22050,22050,22050,22050,0
20231023,192700,849356250,22050,22050,22050,22050,1069
20231023,192600,849356250,22050,22050,22050,22050,0
20231023,192500,849356250,22050,22050,22050,22050,0
20231023,192400,849356250,22050,22050,22050,22050,0
20231023,192300,849356250,22050,22050,22050,22050,0
20231023,192200,849356250,22050,22050,22050,22050,0
20231023,192100,849356250,22050,22050,22050,22050,0
20231023,192000,849356250,22050,22050,22050,22050,0
20231023,191900,849356250,22050,22050,22050,22050,0
20231023,191800,849356250,22050,22050,22050,22050,0
20231023,191700,849356250,22050,22050,22050,22050,0
20231023,191600,849356250,22050,22050,22050,22050,0
20231023,191500,849356250,22050,22050,22050,22050,0
20231023,191400,849356250,22050,22050,22050,22050,0
20231023,191300,849356250,22050,22050,22050,22050,0
20231023,191200,849356250,22050,22050,22050,22050,0
20231023,191100,849356250,22050,22050,22050,22050,0
20231023,191000,849356250,22050,22050,22050,22050,0
20231023,190900,849356250,22050,22050,22050,22050,0
20231023,190800,849356250,22050,22050,22050,22050,0
20231023,190700,849356250,22050,22050,22050,22050,0
20231023,190600,849356250,22050,22050,22050,22050,0
20231023,190500,849356250,22050,22050,22050,22050,0
20231023,190400,849356250,22050,22050,22050,22050,0
20231023,190300,849356250,22050,22050,22050,22050,0
20231023,190200,849356250,22050,22050,22050,22050,0
20231023,190100,849356250,22050,22050,22050,22050,0
20231023,190000,849356250,22050,22050,22050,22050,0
20231023,185900,849356250,22050,22050,22050,22050,0
20231023,185800,849356250,22050,22050,22050,22050,0
20231023,185700,849356250,22050,22050,22050,22050,1069
20231023,185600,849356250,22050,22050,22050,22050,0
20231023,185500,849356250,22050,22050,22050,22050,0
20231023,185400,849356250,22050,22050,22050,22050,0
20231023,185300,849356250,22050,22050,22050,22050,0
20231023,185200,849356250,22050,22050,22050,22050,0
20231023,185100,849356250,22050,22050,22050,22050,0
20231023,185000,849356250,22050,22050,22050,22050,0
20231023,184900,849356250,22050,22050,22050,22050,0
20231023,184800,849356250,22050,22050,22050,22050,0
20231023,184700,849356250,22050,22050,22050,22050,0
20231023,184600,849356250,22050,22050,22050,22050,0
20231023,184500,849356250,22050,22050,22050,22050,0
20231023,184400,849356250,22050,22050,22050,22050,0
20231023,184300,849356250,22050,22050,22050,22050,0
20231023,184200,849356250,22050,22050,22050,22050,0
20231023,184100,849356250,22050,22050,22050,22050,0
20231023,184000,849356250,22050,22050,22050,22050,0
20231023,183900,849356250,22050,22050,22050,22050,0
20231023,183800,849356250,22050,22050,22050,22050,0
20231023,183700,849356250,22050,22050,22050,22050,0
20231023,183600,849356250,22050,22050,22050,22050,0
20231023,183500,849356250,22050,22050,22050,22050,0
20231023,183400,849356250,22050,22050,22050,22050,0
20231023,183300,849356250,22050,22050,22050,22050,0
20231023,183200,849356250,22050,22050,22050,22050,0
20231023,183100,849356250,22050,22050,22050,22050,0
20231023,183000,849356250,22050,22050,22050,22050,0
20231023,182900,849356250,22050,22050,22050,22050,0
20231023,182800,849356250,22050,22050,22050,22050,0
20231023,182700,849356250,22050,22050,22050,22050,1069
20231023,182600,849356250,22050,22050,22050,22050,0
20231023,182500,849356250,22050,22050,22050,22050,0
20231023,182400,849356250,22050,22050,22050,22050,0
20231023,182300,849356250,22050,22050,22050,22050,0
20231023,182200,849356250,22050,22050,22050,22050,0
20231023,182100,849356250,22050,22050,22050,22050,0
20231023,182000,849356250,22050,22050,22050,22050,0
20231023,181900,849356250,22050,22050,22050,22050,0
20231023,181800,849356250,22050,22050,22050,22050,0
20231023,181700,849356250,22050,22050,22050,22050,0
20231023,181600,849356250,22050,22050,22050,22050,0
20231023,181500,849356250,22050,22050,22050,22050,0
20231023,181400,849356250,22050,22050,22050,22050,0
20231023,181300,849356250,22050,22050,22050,22050,0
20231023,181200,849356250,22050,22050,22050,22050,0
20231023,181100,849356250,22050,22050,22050,22050,0
20231023,181000,849356250,22050,22050,22050,22050,0
20231023,180900,849356250,22050,22050,22050,22050,0
20231023,180800,849356250,22050,22050,22050,22050,0
20231023,180700,849356250,22050,22050,22050,22050,0
20231023,180600,849356250,22050,22050,22050,22050,0
20231023,180500,849356250,22050,22050,22050,22050,0
20231023,180400,849356250,22050,22050,22050,22050,0
20231023,180300,849356250,22050,22050,22050,22050,0
20231023,180200,849356250,22050,22050,22050,22050,0
20231023,180100,849356250,22050,22050,22050,22050,0
20231023,180000,849356250,22050,22050,22050,22050,0
20231023,175900,849356250,22050,22050,22050,22050,0
20231023,175800,849356250,22050,22050,22050,22050,0
20231023,175700,849356250,22050,22050,22050,22050,1069
20231023,175600,849356250,22050,22050,22050,22050,0
20231023,175500,849356250,22050,22050,22050,22050,0
20231023,175400,849356250,22050,22050,22050,22050,0
20231023,175300,849356250,22050,22050,22050,22050,0
20231023,175200,849356250,22050,22050,22050,22050,0
20231023,175100,849356250,22050,22050,22050,22050,0
20231023,175000,849356250,22050,22050,22050,22050,0
20231023,174900,849356250,22050,22050,22050,22050,0
20231023,174800,849356250,22050,22050,22050,22050,0
20231023,174700,849356250,22050,22050,22050,22050,0
20231023,174600,849356250,22050,22050,22050,22050,0
20231023,174500,849356250,22050,22050,22050,22050,0
20231023,174400,849356250,22050,22050,22050,22050,0
20231023,174300,849356250,22050,22050,22050,22050,0
20231023,174200,849356250,22050,22050,22050,22050,0
20231023,174100,849356250,22050,22050,22050,22050,0
20231023,174000,849356250,22050,22050,22050,22050,0
20231023,173900,849356250,22050,22050,22050,22050,0
20231023,173800,849356250,22050,22050,22050,22050,0
20231023,173700,849356250,22050,22050,22050,22050,0
20231023,173600,849356250,22050,22050,22050,22050,0
20231023,173500,849356250,22050,22050,22050,22050,0
20231023,173400,849356250,22050,22050,22050,22050,0
20231023,173300,849356250,22050,22050,22050,22050,0
20231023,173200,849356250,22050,22050,22050,22050,0
20231023,173100,849356250,22050,22050,22050,22050,0
20231023,173000,849356250,22050,22050,22050,22050,0
20231023,172900,849356250,22050,22050,22050,22050,0
20231023,172800,849356250,22050,22050,22050,22050,0
20231023,172700,849356250,22050,22050,22050,22050,1069
20231023,172600,849356250,22050,22050,22050,22050,0
20231023,172500,849356250,22050,22050,22050,22050,0
20231023,172400,849356250,22050,22050,22050,22050,0
20231023,172300,849356250,22050,22050,22050,22050,0
20231023,172200,849356250,22050,22050,22050,22050,0
20231023,172100,849356250,22050,22050,22050,22050,0
20231023,172000,849356250,22050,22050,22050,22050,0
20231023,171900,849356250,22050,22050,22050,22050,0
20231023,171800,849356250,22050,22050,22050,22050,0
20231023,171700,849356250,22050,22050,22050,22050,0
20231023,171600,849356250,22050,22050,22050,22050,0
20231023,171500,849356250,22050,22050,22050,22050,0
20231023,171400,849356250,22050,22050,22050,22050,0
20231023,171300,849356250,22050,22050,22050,22050,0
20231023,171200,849356250,22050,22050,22050,22050,0
20231023,171100,849356250,22050,22050,22050,22050,0
20231023,171000,849356250,22050,22050,22050,22050,0
20231023,170900,849356250,22050,22050,22050,22050,0
20231023,170800,849356250,22050,22050,22050,22050,0
20231023,170700,849356250,22050,22050,22050,22050,0
20231023,170600,849356250,22050,22050,22050,22050,0
20231023,170500,849356250,22050,22050,22050,22050,0
20231023,170400,849356250,22050,22050,22050,22050,0
20231023,170300,849356250,22050,22050,22050,22050,0
20231023,170200,849356250,22050,22050,22050,22050,0
20231023,170100,849356250,22050,22050,22050,22050,0
20231023,170000,849356250,22050,22050,22050,22050,0
20231023,165900,849356250,22050,22050,22050,22050,0
20231023,165800,849356250,22050,22050,22050,22050,0
20231023,165700,849356250,22050,22050,22050,22050,1069
20231023,165600,849356250,22050,22050,22050,22050,0
20231023,165500,849356250,22050,22050,22050,22050,0
20231023,165400,849356250,22050,22050,22050,22050,0
20231023,165300,849356250,22050,22050,22050,22050,0
20231023,165200,849356250,22050,22050,22050,22050,0
20231023,165100,849356250,22050,22050,22050,22050,0
20231023,165000,849356250,22050,22050,22050,22050,0
20231023,164900,849356250,22050,22050,22050,22050,0
20231023,164800,849356250,22050,22050,22050,22050,0
20231023,164700,849356250,22050,22050,22050,22050,0
20231023,164600,849356250,22050,22050,22050,22050,0
20231023,164500,849356250,22050,22050,22050,22050,0
20231023,164400,849356250,22050,22050,22050,22050,0
20231023,164300,849356250,22050,22050,22050,22050,0
20231023,164200,849356250,22050,22050,22050,22050,0
20231023,164100,849356250,22050,22050,22050,22050,0
20231023,164000,849356250,22050,22050,22050,22050,0
20231023,163900,849356250,22050,22050,22050,22050,0
20231023,163800,849356250,22050,22050,22050,22050,0
20231023,163700,849356250,22050,22050,22050,22050,0
20231023,163600,849356250,22050,22050,22050,22050,0
20231023,163500,849356250,22050,22050,22050,22050,0
20231023,163400,849356250,22050,22050,22050,22050,0
20231023,163300,849356250,22050,22050,22050,22050,0
20231023,163200,849356250,22050,22050,22050,22050,0
20231023,163100,849356250,22050,22050,22050,22050,0
20231023,163000,849356250,22050,22050,22050,22050,0
20231023,162900,849356250,22050,22050,22050,22050,0
20231023,162800,849356250,22050,22050,22050,22050,0
20231023,162700,849356250,22050,22050,22050,22050,1069
20231023,162600,849356250,22050,22050,22050,22050,0
20231023,162500,849356250,22050,22050,22050,22050,0
20231023,162400,849356250,22050,22050,22050,22050,0
20231023,162300,849356250,22050,22050,22050,22050,0
20231023,162200,849356250,22050,22050,22050,22050,0
20231023,162100,849356250,22050,22050,22050,22050,0
20231023,162000,849356250,22050,22050,22050,22050,0
20231023,161900,849356250,22050,22050,22050,22050,0
20231023,161800,849356250,22050,22050,22050,22050,0
20231023,161700,849356250,22050,22050,22050,22050,0
20231023,161600,849356250,22050,22050,22050,22050,0
20231023,161500,849356250,22050,22050,22050,22050,0
20231023,161400,849356250,22050,22050,22050,22050,0
20231023,161300,849356250,22050,22050,22050,22050,0
20231023,161200,849356250,22050,22050,22050,22050,0
20231023,161100,849356250,22050,22050,22050,22050,0
20231023,161000,849356250,22050,22050,22050,22050,0
20231023,160900,849356250,22050,22050,22050,22050,0
20231023,160800,849356250,22050,22050,22050,22050,0
20231023,160700,849356250,22050,22050,22050,22050,0
20231023,160600,849356250,22050,22050,22050,22050,0
20231023,160500,849356250,22050,22050,22050,22050,0
20231023,160400,849356250,22050,22050,22050,22050,0
20231023,160300,849356250,22050,22050,22050,22050,0
20231023,160200,849356250,22050,22050,22050,22050,0
20231023,160100,849356250,22050,22050,22050,22050,0
20231023,160000,849356250,22050,22050,22050,22050,0
20231023,155900,849356250,22050,22050,22050,22050,0
20231023,155800,849356250,22050,22050,22050,22050,0
20231023,155700,849356250,22050,22050,22050,22050,1069
20231023,155600,849356250,22050,22050,22050,22050,0
20231023,155500,849356250,22050,22050,22050,22050,0
20231023,155400,849356250,22050,22050,22050,22050,0
20231023,155300,849356250,22050,22050,22050,22050,0
20231023,155200,849356250,22050,22050,22050,22050,0
20231023,155100,849356250,22050,22050,22050,22050,0
20231023,155000,849356250,22050,22050,22050,22050,0
20231023,154900,849356250,22050,22050,22050,22050,0
20231023,154800,849356250,22050,22050,22050,22050,0
20231023,154700,849356250,22050,22050,22050,22050,0
20231023,154600,849356250,22050,22050,22050,22050,0
20231023,154500,849356250,22050,22050,22050,22050,0
20231023,154400,849356250,22050,22050,22050,22050,0
20231023,154300,849356250,22050,22050,22050,22050,0
20231023,154200,849356250,22050,22050,22050,22050,0
20231023,154100,849356250,22050,22050,22050,22050,0
20231023,154000,849356250,22050,22050,22050,22050,0
20231023,153900,849356250,22050,22050,22050,22050,0
20231023,153800,849356250,22050,22050,22050,22050,0
20231023,153700,849356250,22050,22050,22050,22050,0
20231023,153600,849356250,22050,22050,22050,22050,0
20231023,153500,849356250,22050,22050,22050,22050,0
20231023,153400,849356250,22050,22050,22050,22050,0
20231023,153300,849356250,22050,22050,22050,22050,0
20231023,153200,849356250,22050,22050,22050,22050,0
20231023,153100,849356250,22050,22050,22050,22050,0
20231023,153000,849356250,22050,22050,22050,22050,1069
20231023,152900,825784800,22050,22050,22050,22050,0
20231023,152800,825784800,22050,22050,22050,22050,0
20231023,152700,825784800,22050,22050,22050,22050,0
20231023,152600,825784800,22050,22050,22050,22050,0
20231023,152500,825784800,22050,22050,22050,22050,0
20231023,152400,825784800,22050,22050,22050,22050,0
20231023,152300,825784800,22050,22050,22050,22050,0
20231023,152200,825784800,22050,22050,22050,22050,0
20231023,152100,825784800,22050,22050,22050,22050,0
20231023,152000,825784800,22050,22050,22050,22050,0
20231023,151900,825784800,22050,22100,22100,22050,306
20231023,151800,819036950,22100,22250,22250,22100,216
20231023,151700,814263200,22100,22100,22100,22100,0
20231023,151600,814263200,22100,22100,22100,22100,92
20231023,151500,812230000,22200,22250,22250,22150,25
20231023,151400,811674550,22300,22300,22300,22300,0
20231023,151300,811674550,22300,22200,22300,22200,500
20231023,151200,800533150,22250,22150,22250,22150,401
20231023,151100,791626150,22200,22200,22200,22100,196
20231023,151000,787284350,22200,22200,22200,22200,0
20231023,150900,787284350,22200,22200,22200,22200,0
20231023,150800,787284350,22200,22200,22200,22200,1
20231023,150700,787262150,22150,22150,22150,22150,0
20231023,150600,787262150,22150,22150,22150,22150,0
20231023,150500,787262150,22150,22150,22150,22150,0
20231023,150400,787262150,22150,22150,22150,22150,0
20231023,150300,787262150,22150,22150,22150,22150,0
20231023,150200,787262150,22150,22150,22150,22150,1000
20231023,150100,765112150,22150,22150,22150,22150,0
20231023,150000,765112150,22150,22150,22150,22150,0
20231023,145900,765112150,22150,22150,22150,22150,273
20231023,145800,759065200,22200,22200,22200,22200,0
20231023,145700,759065200,22200,22200,22200,22200,0
20231023,145600,759065200,22200,22200,22200,22200,300
20231023,145500,752405200,22150,22150,22150,22150,2
20231023,145400,752360900,22200,22200,22200,22200,0
20231023,145300,752360900,22200,22200,22200,22200,54
20231023,145200,751162100,22250,22250,22250,22250,34
20231023,145100,750405600,22300,22300,22300,22300,0
20231023,145000,750405600,22300,22300,22300,22300,0
20231023,144900,750405600,22300,22100,22300,22050,424
20231023,144800,740990750,22050,22050,22050,22050,0
20231023,144700,740990750,22050,22050,22050,22050,0
20231023,144600,740990750,22050,22050,22050,22050,50
20231023,144500,739888250,22000,22000,22000,22000,0
20231023,144400,739888250,22000,22000,22000,22000,0
20231023,144300,739888250,22000,22000,22000,22000,0
20231023,144200,739888250,22000,22000,22000,22000,0
20231023,144100,739888250,22000,22000,22000,22000,0
20231023,144000,739888250,22000,22000,22000,22000,0
20231023,143900,739888250,22000,22000,22000,22000,0
20231023,143800,739888250,22000,22050,22050,22000,4
20231023,143700,739800200,22050,22050,22050,22050,0
20231023,143600,739800200,22050,22100,22100,22050,86
20231023,143500,737902600,22250,22250,22250,22250,10
20231023,143400,737680100,22250,22250,22250,22250,0
20231023,143300,737680100,22250,22250,22250,22250,0
20231023,143200,737680100,22250,22250,22250,22250,0
20231023,143100,737680100,22250,22250,22250,22250,0
20231023,143000,737680100,22250,22250,22250,22250,10
20231023,142900,737457600,22250,22250,22250,22250,200
20231023,142800,733007600,22250,22250,22250,22250,100
20231023,142700,730782600,22250,22100,22300,22100,200
20231023,142600,726345600,22100,22100,22100,22100,225
20231023,142500,721373100,22100,22100,22100,22100,35
20231023,142400,720599600,22050,22050,22050,22050,0
20231023,142300,720599600,22050,22050,22050,22050,1
20231023,142200,720577550,22100,22100,22100,22100,0
20231023,142100,720577550,22100,22100,22100,22100,100
20231023,142000,718367550,22000,22000,22000,22000,0
20231023,141900,718367550,22000,22000,22000,22000,0
20231023,141800,718367550,22000,22000,22000,22000,0
20231023,141700,718367550,22000,22050,22050,22000,726
20231023,141600,702373950,22100,22100,22100,22100,0
20231023,141500,702373950,22100,22100,22100,22100,0
20231023,141400,702373950,22100,22100,22100,22100,281
20231023,141300,696163850,22200,22200,22200,22200,0
20231023,141200,696163850,22200,22200,22200,22200,131
20231023,141100,693255650,22150,22200,22200,22150,2
20231023,141000,693211300,22150,22150,22150,22150,0
20231023,140900,693211300,22150,22150,22150,22150,0
20231023,140800,693211300,22150,22150,22150,22150,0
20231023,140700,693211300,22150,22150,22150,22150,0
20231023,140600,693211300,22150,22150,22150,22150,1
20231023,140500,693189150,22150,22150,22150,22150,0
20231023,140400,693189150,22150,22150,22150,22150,10
20231023,140300,692967650,22150,22150,22150,22150,20
20231023,140200,692524650,22150,22150,22150,22150,50
20231023,140100,691417150,22100,22100,22100,22100,0
20231023,140000,691417150,22100,22150,22150,22100,573
20231023,135900,678733150,22150,22150,22150,22150,50
20231023,135800,677625650,22200,22400,22400,22200,507
20231023,135700,666369550,22250,22300,22350,22250,122
20231023,135600,663654450,22300,22300,22300,22300,100
20231023,135500,661424450,22300,22300,22300,22300,0
20231023,135400,661424450,22300,22300,22300,22300,0
20231023,135300,661424450,22300,22250,22300,22250,10
20231023,135200,661201900,22200,22200,22200,22200,25
20231023,135100,660646900,22200,22200,22200,22200,0
20231023,135000,660646900,22200,22200,22200,22200,0
20231023,134900,660646900,22200,22200,22200,22200,592
20231023,134800,647504500,22200,22200,22200,22200,95
20231023,134700,645395500,22250,22250,22250,22250,0
20231023,134600,645395500,22250,22350,22350,22250,2002
20231023,134500,600791250,22350,22350,22350,22350,0
20231023,134400,600791250,22350,22350,22350,22350,580
20231023,134300,587828250,22450,22450,22450,22450,0
20231023,134200,587828250,22450,22450,22450,22450,0
20231023,134100,587828250,22450,22450,22450,22450,0
20231023,134000,587828250,22450,22450,22450,22450,0
20231023,133900,587828250,22450,22450,22450,22450,4
20231023,133800,587738450,22450,22450,22450,22450,50
20231023,133700,586615950,22450,22450,22450,22450,0
20231023,133600,586615950,22450,22400,22450,22400,21
20231023,133500,586145500,22450,22400,22450,22400,22
20231023,133400,585652600,22450,22300,22450,22300,36
20231023,133300,584846250,22350,22400,22400,22350,349
20231023,133200,577044100,22450,22400,22450,22400,15
20231023,133100,576707850,22400,22400,22400,22400,30
20231023,133000,576035850,22450,22400,22450,22400,36
20231023,132900,575229150,22450,22400,22450,22400,41
20231023,132800,574310700,22450,22450,22450,22400,47
20231023,132700,573257550,22400,22400,22450,22400,55
20231023,132600,572025300,22400,22400,22400,22400,0
20231023,132500,572025300,22400,22450,22450,22400,72
20231023,132400,570410400,22400,22400,22450,22400,44
20231023,132300,569424600,22450,22400,22450,22400,77
20231023,132200,567699450,22350,22400,22450,22350,201
20231023,132100,563206500,22400,22400,22400,22400,26
20231023,132000,562624100,22450,22450,22450,22450,0
20231023,131900,562624100,22450,22450,22450,22450,0
20231023,131800,562624100,22450,22450,22450,22450,0
20231023,131700,562624100,22450,22450,22450,22450,0
20231023,131600,562624100,22450,22450,22450,22450,0
20231023,131500,562624100,22450,22450,22450,22450,0
20231023,131400,562624100,22450,22450,22450,22450,0
20231023,131300,562624100,22450,22450,22450,22450,0
20231023,131200,562624100,22450,22450,22450,22450,0
20231023,131100,562624100,22450,22450,22450,22450,0
20231023,131000,562624100,22450,22450,22450,22450,0
20231023,130900,562624100,22450,22450,22450,22450,0
20231023,130800,562624100,22450,22450,22450,22450,0
20231023,130700,562624100,22450,22450,22450,22450,0
20231023,130600,562624100,22450,22450,22450,22450,0
20231023,130500,562624100,22450,22450,22450,22450,1
20231023,130400,562601650,22400,22400,22400,22400,25
20231023,130300,562041650,22450,22450,22450,22450,0
20231023,130200,562041650,22450,22450,22450,22450,0
20231023,130100,562041650,22450,22450,22450,22450,0
20231023,130000,562041650,22450,22450,22450,22450,2
20231023,125900,561996750,22450,22450,22450,22400,223
20231023,125800,556991400,22450,22400,22450,22400,66
20231023,125700,555512700,22400,22450,22450,22400,45
20231023,125600,554504450,22400,22400,22450,22400,43
20231023,125500,553541100,22450,22400,22450,22400,81
20231023,125400,551726650,22400,22400,22400,22400,0
20231023,125300,551726650,22400,22400,22400,22400,0
20231023,125200,551726650,22400,22400,22400,22400,5
20231023,125100,551614650,22400,22400,22400,22400,0
20231023,125000,551614650,22400,22400,22400,22400,15
20231023,124900,551278650,22400,22400,22400,22400,0
20231023,124800,551278650,22400,22400,22400,22400,0
20231023,124700,551278650,22400,22400,22400,22400,0
20231023,124600,551278650,22400,22350,22400,22350,28
20231023,124500,550652500,22400,22400,22400,22300,56
20231023,124400,549400700,22400,22350,22400,22350,11
20231023,124300,549154800,22350,22350,22350,22350,0
20231023,124200,549154800,22350,22350,22350,22350,0
20231023,124100,549154800,22350,22350,22350,22350,0
20231023,124000,549154800,22350,22350,22350,22350,0
20231023,123900,549154800,22350,22350,22350,22350,10
20231023,123800,548931300,22450,22350,22450,22350,22
20231023,123700,548439400,22450,22400,22450,22350,214
20231023,123600,543655100,22400,22400,22450,22400,33
20231023,123500,542915750,22350,22350,22350,22350,0
20231023,123400,542915750,22350,22350,22350,22350,0
20231023,123300,542915750,22350,22350,22350,22350,134
20231023,123200,539920850,22400,22450,22450,22400,11
20231023,123100,539674400,22450,22450,22450,22450,0
20231023,123000,539674400,22450,22400,22450,22400,6
20231023,122900,539539850,22400,22400,22400,22400,20
20231023,122800,539091850,22400,22400,22400,22400,0
20231023,122700,539091850,22400,22400,22400,22400,3
20231023,122600,539024650,22450,22400,22450,22400,60
20231023,122500,537679150,22400,22400,22450,22400,60
20231023,122400,536334750,22350,22350,22350,22350,0
20231023,122300,536334750,22350,22350,22350,22350,3
20231023,122200,536267700,22350,22350,22350,22350,0
20231023,122100,536267700,22350,22350,22350,22350,205
20231023,122000,531685950,22300,22300,22300,22300,136
20231023,121900,528653150,22300,22300,22300,22300,1077
20231023,121800,504636050,22400,22350,22400,22350,20
20231023,121700,504188550,22300,22350,22350,22300,504
20231023,121600,492930750,22400,22400,22400,22400,0
20231023,121500,492930750,22400,22400,22400,22400,0
20231023,121400,492930750,22400,22400,22400,22400,0
20231023,121300,492930750,22400,22400,22400,22400,0
20231023,121200,492930750,22400,22400,22400,22400,0
20231023,121100,492930750,22400,22400,22400,22400,48
20231023,121000,491855550,22400,22400,22400,22400,411
20231023,120900,482649150,22450,22450,22450,22450,0
20231023,120800,482649150,22450,22450,22450,22450,0
20231023,120700,482649150,22450,22450,22450,22450,371
20231023,120600,474320200,22450,22450,22450,22450,0
20231023,120500,474320200,22450,22450,22450,22450,0
20231023,120400,474320200,22450,22450,22450,22450,0
20231023,120300,474320200,22450,22450,22450,22450,79
20231023,120200,472546650,22500,22500,22500,22500,0
20231023,120100,472546650,22500,22500,22500,22500,0
20231023,120000,472546650,22500,22500,22500,22500,0
20231023,115900,472546650,22500,22500,22500,22500,15
20231023,115800,472209150,22450,22450,22450,22450,0
20231023,115700,472209150,22450,22450,22450,22450,0
20231023,115600,472209150,22450,22450,22450,22450,0
20231023,115500,472209150,22450,22450,22450,22450,0
20231023,115400,472209150,22450,22500,22500,22450,723
20231023,115300,455946850,22550,22550,22550,22550,606
20231023,115200,442281550,22600,22600,22600,22600,100
20231023,115100,440021550,22600,22600,22600,22600,521
20231023,115000,428246950,22600,22600,22600,22600,10
20231023,114900,428020950,22600,22700,22700,22600,1220
20231023,114800,400407300,22700,22700,22700,22700,0
20231023,114700,400407300,22700,22700,22700,22700,0
20231023,114600,400407300,22700,22700,22700,22700,0
20231023,114500,400407300,22700,22700,22700,22700,0
20231023,114400,400407300,22700,22700,22700,22700,55
20231023,114300,399158800,22800,22800,22800,22800,4
20231023,114200,399067600,22800,22800,22800,22700,105
20231023,114100,396683600,22700,22700,22700,22700,0
20231023,114000,396683600,22700,22700,22700,22700,0
20231023,113900,396683600,22700,22700,22700,22700,0
20231023,113800,396683600,22700,22700,22700,22700,0
20231023,113700,396683600,22700,22700,22700,22700,0
20231023,113600,396683600,22700,22700,22700,22700,0
20231023,113500,396683600,22700,22700,22700,22700,0
20231023,113400,396683600,22700,22750,22750,22700,772
20231023,113300,379157950,22750,22750,22750,22750,574
20231023,113200,366099450,22800,22800,22800,22800,11
20231023,113100,365848650,22850,22850,22850,22850,0
20231023,113000,365848650,22850,22850,22850,22850,0
20231023,112900,365848650,22850,22850,22850,22850,0
20231023,112800,365848650,22850,22850,22850,22850,0
20231023,112700,365848650,22850,22850,22850,22850,0
20231023,112600,365848650,22850,22850,22850,22850,4
20231023,112500,365757250,22850,22850,22850,22850,4
20231023,112400,365665850,22850,22800,22850,22800,5
20231023,112300,365551650,22750,22750,22750,22750,0
20231023,112200,365551650,22750,22800,22800,22750,45
20231023,112100,364527300,22850,22850,22850,22850,0
20231023,112000,364527300,22850,22850,22850,22850,0
20231023,111900,364527300,22850,22850,22850,22850,0
20231023,111800,364527300,22850,22850,22850,22850,220
20231023,111700,359500300,22850,22850,22850,22850,0
20231023,111600,359500300,22850,22850,22850,22850,1
20231023,111500,359477450,22850,22850,22850,22850,4
20231023,111400,359386050,22850,22850,22850,22850,0
20231023,111300,359386050,22850,22850,22850,22850,0
20231023,111200,359386050,22850,22850,22850,22850,0
20231023,111100,359386050,22850,22850,22850,22850,0
20231023,111000,359386050,22850,22850,22850,22850,0
20231023,110900,359386050,22850,22850,22850,22850,5
20231023,110800,359271800,22850,22850,22850,22850,0
20231023,110700,359271800,22850,22850,22850,22850,0
20231023,110600,359271800,22850,22800,22850,22800,4
20231023,110500,359180500,22850,22800,22850,22800,2
20231023,110400,359134850,22800,22800,22800,22800,29
20231023,110300,358473650,22850,22850,22850,22850,0
20231023,110200,358473650,22850,22850,22850,22850,1
20231023,110100,358450800,22800,22800,22800,22800,0
20231023,110000,358450800,22800,22850,22850,22800,61
20231023,105900,357059950,22800,22800,22800,22800,20
20231023,105800,356603950,22800,22800,22800,22800,0
20231023,105700,356603950,22800,22800,22800,22800,83
20231023,105600,354711550,22850,22850,22850,22850,0
20231023,105500,354711550,22850,22800,22850,22800,136
20231023,105400,351610250,22850,22850,22850,22850,0
20231023,105300,351610250,22850,22850,22850,22850,0
20231023,105200,351610250,22850,22850,22850,22850,1
20231023,105100,351587400,22800,22800,22800,22800,0
20231023,105000,351587400,22800,22800,22800,22800,50
20231023,104900,350447400,22800,22800,22800,22800,1467
20231023,104800,316999800,22850,22850,22850,22850,1
20231023,104700,316976950,22800,22800,22800,22800,1
20231023,104600,316954150,22850,22850,22850,22850,1
20231023,104500,316931300,22800,22800,22800,22800,0
20231023,104400,316931300,22800,22800,22800,22800,22
20231023,104300,316429700,22850,22850,22850,22850,0
20231023,104200,316429700,22850,22850,22850,22850,0
20231023,104100,316429700,22850,22850,22850,22850,0
20231023,104000,316429700,22850,22850,22850,22850,0
20231023,103900,316429700,22850,22850,22850,22850,0
20231023,103800,316429700,22850,22850,22850,22850,0
20231023,103700,316429700,22850,22850,22850,22850,1
20231023,103600,316406850,22800,22800,22800,22800,50
20231023,103500,315266850,22800,22800,22800,22800,0
20231023,103400,315266850,22800,22800,22800,22800,0
20231023,103300,315266850,22800,22800,22800,22800,0
20231023,103200,315266850,22800,22800,22800,22800,0
20231023,103100,315266850,22800,22800,22800,22800,0
20231023,103000,315266850,22800,22800,22800,22800,0
20231023,102900,315266850,22800,22800,22800,22800,6
20231023,102800,315130050,22800,22800,22800,22800,0
20231023,102700,315130050,22800,22800,22800,22800,0
20231023,102600,315130050,22800,22800,22800,22800,0
20231023,102500,315130050,22800,22800,22800,22800,0
20231023,102400,315130050,22800,22800,22800,22800,0
20231023,102300,315130050,22800,22800,22800,22800,581
20231023,102200,301883250,22750,22750,22750,22750,0
20231023,102100,301883250,22750,22750,22750,22750,1
20231023,102000,301860500,22700,22700,22700,22700,0
20231023,101900,301860500,22700,22700,22700,22700,0
20231023,101800,301860500,22700,22700,22700,22700,0
20231023,101700,301860500,22700,22700,22700,22700,0
20231023,101600,301860500,22700,22700,22700,22700,0
20231023,101500,301860500,22700,22700,22700,22700,0
20231023,101400,301860500,22700,22700,22700,22700,4
20231023,101300,301769700,22650,22650,22650,22650,0
20231023,101200,301769700,22650,22650,22650,22650,0
20231023,101100,301769700,22650,22650,22650,22650,0
20231023,101000,301769700,22650,22650,22650,22650,0
20231023,100900,301769700,22650,22650,22650,22650,0
20231023,100800,301769700,22650,22650,22650,22650,0
20231023,100700,301769700,22650,22650,22650,22650,0
20231023,100600,301769700,22650,22650,22650,22650,0
20231023,100500,301769700,22650,22650,22650,22650,0
20231023,100400,301769700,22650,22650,22650,22650,1
20231023,100300,301747050,22700,22950,22950,22700,1637
20231023,100200,264506700,23000,23000,23000,23000,0
20231023,100100,264506700,23000,23000,23000,23000,0
20231023,100000,264506700,23000,23000,23000,23000,0
20231023,095900,264506700,23000,23000,23000,23000,0
20231023,095800,264506700,23000,23000,23000,23000,0
20231023,095700,264506700,23000,23000,23000,23000,0
20231023,095600,264506700,23000,23000,23000,23000,10
20231023,095500,264276700,23050,22850,23050,22850,39
20231023,095400,263385350,23000,23000,23000,23000,0
20231023,095300,263385350,23000,23000,23000,23000,0
20231023,095200,263385350,23000,23000,23000,23000,0
20231023,095100,263385350,23000,23000,23000,23000,142
20231023,095000,260119350,23000,23000,23000,23000,0
20231023,094900,260119350,23000,23000,23000,23000,0
20231023,094800,260119350,23000,23000,23000,22900,461
20231023,094700,249558850,22950,22950,22950,22950,0
20231023,094600,249558850,22950,22950,22950,22950,0
20231023,094500,249558850,22950,23000,23000,22950,320
20231023,094400,242214650,23000,23000,23000,23000,50
20231023,094300,241064650,23050,23050,23050,23050,0
20231023,094200,241064650,23050,23050,23050,23050,0
20231023,094100,241064650,23050,23050,23050,23050,0
20231023,094000,241064650,23050,23050,23050,23050,0
20231023,093900,241064650,23050,23050,23050,23050,0
20231023,093800,241064650,23050,23050,23050,23050,0
20231023,093700,241064650,23050,23050,23050,23050,0
20231023,093600,241064650,23050,23050,23050,23050,345
20231023,093500,233112400,23050,23050,23050,23050,0
20231023,093400,233112400,23050,23000,23050,23000,78
20231023,093300,231314750,22900,22850,22900,22850,400
20231023,093200,222164750,23000,23050,23050,23000,31
20231023,093100,221451700,22850,22850,22850,22850,1
20231023,093000,221428850,22850,22850,22850,22850,0
20231023,092900,221428850,22850,23050,23050,22850,1805
20231023,092800,179935000,23050,23050,23050,23050,0
20231023,092700,179935000,23050,23050,23050,23050,0
20231023,092600,179935000,23050,23100,23100,23050,458
20231023,092500,169376750,23100,23100,23100,23100,122
20231023,092400,166558550,23150,23150,23150,23150,348
20231023,092300,158502350,23400,23400,23400,23400,0
20231023,092200,158502350,23400,23400,23400,23400,0
20231023,092100,158502350,23400,23400,23400,23400,0
20231023,092000,158502350,23400,23400,23400,23400,0
20231023,091900,158502350,23400,23400,23400,23400,0
20231023,091800,158502350,23400,23400,23400,23400,1
20231023,091700,158478950,23100,23100,23100,23100,0
20231023,091600,158478950,23100,23100,23100,23100,21
20231023,091500,157993850,23350,23350,23350,23350,100
20231023,091400,155658850,23250,23250,23250,23250,208
20231023,091300,150822850,23250,23200,23250,23200,2
20231023,091200,150776400,23200,23300,23300,23200,170
20231023,091100,146821100,23400,23400,23400,23400,0
20231023,091000,146821100,23400,23400,23400,23400,0
20231023,090900,146821100,23400,23400,23400,23400,0
20231023,090800,146821100,23400,23050,23400,23050,371
20231023,090700,138234100,23050,23050,23050,23050,0
20231023,090600,138234100,23050,23100,23100,23050,112
20231023,090500,135649550,23150,23400,23400,23150,615
20231023,090400,121355950,23450,23400,23450,23350,14
20231023,090300,121028450,23350,23350,23350,23350,57
20231023,090200,119697500,23450,23450,23450,23400,154
20231023,090100,116086700,23450,23150,23450,23150,351
20231023,090000,107916850,23200,23650,23850,22950,4587