KissMeData/033270/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190800,595119400,23400,23400,23400,23400,854
20231023,190700,595119400,23400,23400,23400,23400,0
20231023,190600,595119400,23400,23400,23400,23400,0
20231023,190500,595119400,23400,23400,23400,23400,0
20231023,190400,595119400,23400,23400,23400,23400,0
20231023,190300,595119400,23400,23400,23400,23400,0
20231023,190200,595119400,23400,23400,23400,23400,0
20231023,190100,595119400,23400,23400,23400,23400,0
20231023,190000,595119400,23400,23400,23400,23400,0
20231023,185900,595119400,23400,23400,23400,23400,0
20231023,185800,595119400,23400,23400,23400,23400,0
20231023,185700,595119400,23400,23400,23400,23400,0
20231023,185600,595119400,23400,23400,23400,23400,0
20231023,185500,595119400,23400,23400,23400,23400,0
20231023,185400,595119400,23400,23400,23400,23400,0
20231023,185300,595119400,23400,23400,23400,23400,0
20231023,185200,595119400,23400,23400,23400,23400,0
20231023,185100,595119400,23400,23400,23400,23400,0
20231023,185000,595119400,23400,23400,23400,23400,0
20231023,184900,595119400,23400,23400,23400,23400,0
20231023,184800,595119400,23400,23400,23400,23400,0
20231023,184700,595119400,23400,23400,23400,23400,0
20231023,184600,595119400,23400,23400,23400,23400,0
20231023,184500,595119400,23400,23400,23400,23400,0
20231023,184400,595119400,23400,23400,23400,23400,0
20231023,184300,595119400,23400,23400,23400,23400,0
20231023,184200,595119400,23400,23400,23400,23400,0
20231023,184100,595119400,23400,23400,23400,23400,0
20231023,184000,595119400,23400,23400,23400,23400,0
20231023,183900,595119400,23400,23400,23400,23400,0
20231023,183800,595119400,23400,23400,23400,23400,854
20231023,183700,595119400,23400,23400,23400,23400,0
20231023,183600,595119400,23400,23400,23400,23400,0
20231023,183500,595119400,23400,23400,23400,23400,0
20231023,183400,595119400,23400,23400,23400,23400,0
20231023,183300,595119400,23400,23400,23400,23400,0
20231023,183200,595119400,23400,23400,23400,23400,0
20231023,183100,595119400,23400,23400,23400,23400,0
20231023,183000,595119400,23400,23400,23400,23400,0
20231023,182900,595119400,23400,23400,23400,23400,0
20231023,182800,595119400,23400,23400,23400,23400,0
20231023,182700,595119400,23400,23400,23400,23400,0
20231023,182600,595119400,23400,23400,23400,23400,0
20231023,182500,595119400,23400,23400,23400,23400,0
20231023,182400,595119400,23400,23400,23400,23400,0
20231023,182300,595119400,23400,23400,23400,23400,0
20231023,182200,595119400,23400,23400,23400,23400,0
20231023,182100,595119400,23400,23400,23400,23400,0
20231023,182000,595119400,23400,23400,23400,23400,0
20231023,181900,595119400,23400,23400,23400,23400,0
20231023,181800,595119400,23400,23400,23400,23400,0
20231023,181700,595119400,23400,23400,23400,23400,0
20231023,181600,595119400,23400,23400,23400,23400,0
20231023,181500,595119400,23400,23400,23400,23400,0
20231023,181400,595119400,23400,23400,23400,23400,0
20231023,181300,595119400,23400,23400,23400,23400,0
20231023,181200,595119400,23400,23400,23400,23400,0
20231023,181100,595119400,23400,23400,23400,23400,0
20231023,181000,595119400,23400,23400,23400,23400,0
20231023,180900,595119400,23400,23400,23400,23400,0
20231023,180800,595119400,23400,23400,23400,23400,854
20231023,180700,595119400,23400,23400,23400,23400,0
20231023,180600,595119400,23400,23400,23400,23400,0
20231023,180500,595119400,23400,23400,23400,23400,0
20231023,180400,595119400,23400,23400,23400,23400,0
20231023,180300,595119400,23400,23400,23400,23400,0
20231023,180200,595119400,23400,23400,23400,23400,0
20231023,180100,595119400,23400,23400,23400,23400,0
20231023,180000,595119400,23400,23400,23400,23400,0
20231023,175900,595119400,23400,23400,23400,23400,0
20231023,175800,595119400,23400,23400,23400,23400,0
20231023,175700,595119400,23400,23400,23400,23400,0
20231023,175600,595119400,23400,23400,23400,23400,0
20231023,175500,595119400,23400,23400,23400,23400,0
20231023,175400,595119400,23400,23400,23400,23400,0
20231023,175300,595119400,23400,23400,23400,23400,0
20231023,175200,595119400,23400,23400,23400,23400,0
20231023,175100,595119400,23400,23400,23400,23400,0
20231023,175000,595119400,23400,23400,23400,23400,0
20231023,174900,595119400,23400,23400,23400,23400,0
20231023,174800,595119400,23400,23400,23400,23400,0
20231023,174700,595119400,23400,23400,23400,23400,0
20231023,174600,595119400,23400,23400,23400,23400,0
20231023,174500,595119400,23400,23400,23400,23400,0
20231023,174400,595119400,23400,23400,23400,23400,0
20231023,174300,595119400,23400,23400,23400,23400,0
20231023,174200,595119400,23400,23400,23400,23400,0
20231023,174100,595119400,23400,23400,23400,23400,0
20231023,174000,595119400,23400,23400,23400,23400,0
20231023,173900,595119400,23400,23400,23400,23400,0
20231023,173800,595119400,23400,23400,23400,23400,854
20231023,173700,595119400,23400,23400,23400,23400,0
20231023,173600,595119400,23400,23400,23400,23400,0
20231023,173500,595119400,23400,23400,23400,23400,0
20231023,173400,595119400,23400,23400,23400,23400,0
20231023,173300,595119400,23400,23400,23400,23400,0
20231023,173200,595119400,23400,23400,23400,23400,0
20231023,173100,595119400,23400,23400,23400,23400,0
20231023,173000,595119400,23400,23400,23400,23400,0
20231023,172900,595119400,23400,23400,23400,23400,0
20231023,172800,595119400,23400,23400,23400,23400,0
20231023,172700,595119400,23400,23400,23400,23400,0
20231023,172600,595119400,23400,23400,23400,23400,0
20231023,172500,595119400,23400,23400,23400,23400,0
20231023,172400,595119400,23400,23400,23400,23400,0
20231023,172300,595119400,23400,23400,23400,23400,0
20231023,172200,595119400,23400,23400,23400,23400,0
20231023,172100,595119400,23400,23400,23400,23400,0
20231023,172000,595119400,23400,23400,23400,23400,0
20231023,171900,595119400,23400,23400,23400,23400,0
20231023,171800,595119400,23400,23400,23400,23400,0
20231023,171700,595119400,23400,23400,23400,23400,0
20231023,171600,595119400,23400,23400,23400,23400,0
20231023,171500,595119400,23400,23400,23400,23400,0
20231023,171400,595119400,23400,23400,23400,23400,0
20231023,171300,595119400,23400,23400,23400,23400,0
20231023,171200,595119400,23400,23400,23400,23400,0
20231023,171100,595119400,23400,23400,23400,23400,0
20231023,171000,595119400,23400,23400,23400,23400,0
20231023,170900,595119400,23400,23400,23400,23400,0
20231023,170800,595119400,23400,23400,23400,23400,854
20231023,170700,595119400,23400,23400,23400,23400,0
20231023,170600,595119400,23400,23400,23400,23400,0
20231023,170500,595119400,23400,23400,23400,23400,0
20231023,170400,595119400,23400,23400,23400,23400,0
20231023,170300,595119400,23400,23400,23400,23400,0
20231023,170200,595119400,23400,23400,23400,23400,0
20231023,170100,595119400,23400,23400,23400,23400,0
20231023,170000,595119400,23400,23400,23400,23400,0
20231023,165900,595119400,23400,23400,23400,23400,0
20231023,165800,595119400,23400,23400,23400,23400,0
20231023,165700,595119400,23400,23400,23400,23400,0
20231023,165600,595119400,23400,23400,23400,23400,0
20231023,165500,595119400,23400,23400,23400,23400,0
20231023,165400,595119400,23400,23400,23400,23400,0
20231023,165300,595119400,23400,23400,23400,23400,0
20231023,165200,595119400,23400,23400,23400,23400,0
20231023,165100,595119400,23400,23400,23400,23400,0
20231023,165000,595119400,23400,23400,23400,23400,0
20231023,164900,595119400,23400,23400,23400,23400,0
20231023,164800,595119400,23400,23400,23400,23400,0
20231023,164700,595119400,23400,23400,23400,23400,0
20231023,164600,595119400,23400,23400,23400,23400,0
20231023,164500,595119400,23400,23400,23400,23400,0
20231023,164400,595119400,23400,23400,23400,23400,0
20231023,164300,595119400,23400,23400,23400,23400,0
20231023,164200,595119400,23400,23400,23400,23400,0
20231023,164100,595119400,23400,23400,23400,23400,0
20231023,164000,595119400,23400,23400,23400,23400,0
20231023,163900,595119400,23400,23400,23400,23400,0
20231023,163800,595119400,23400,23400,23400,23400,854
20231023,163700,595119400,23400,23400,23400,23400,0
20231023,163600,595119400,23400,23400,23400,23400,0
20231023,163500,595119400,23400,23400,23400,23400,0
20231023,163400,595119400,23400,23400,23400,23400,0
20231023,163300,595119400,23400,23400,23400,23400,0
20231023,163200,595119400,23400,23400,23400,23400,0
20231023,163100,595119400,23400,23400,23400,23400,0
20231023,163000,595119400,23400,23400,23400,23400,0
20231023,162900,595119400,23400,23400,23400,23400,0
20231023,162800,595119400,23400,23400,23400,23400,0
20231023,162700,595119400,23400,23400,23400,23400,0
20231023,162600,595119400,23400,23400,23400,23400,0
20231023,162500,595119400,23400,23400,23400,23400,0
20231023,162400,595119400,23400,23400,23400,23400,0
20231023,162300,595119400,23400,23400,23400,23400,0
20231023,162200,595119400,23400,23400,23400,23400,0
20231023,162100,595119400,23400,23400,23400,23400,0
20231023,162000,595119400,23400,23400,23400,23400,0
20231023,161900,595119400,23400,23400,23400,23400,0
20231023,161800,595119400,23400,23400,23400,23400,0
20231023,161700,595119400,23400,23400,23400,23400,0
20231023,161600,595119400,23400,23400,23400,23400,0
20231023,161500,595119400,23400,23400,23400,23400,0
20231023,161400,595119400,23400,23400,23400,23400,0
20231023,161300,595119400,23400,23400,23400,23400,0
20231023,161200,595119400,23400,23400,23400,23400,0
20231023,161100,595119400,23400,23400,23400,23400,0
20231023,161000,595119400,23400,23400,23400,23400,0
20231023,160900,595119400,23400,23400,23400,23400,0
20231023,160800,595119400,23400,23400,23400,23400,854
20231023,160700,595119400,23400,23400,23400,23400,0
20231023,160600,595119400,23400,23400,23400,23400,0
20231023,160500,595119400,23400,23400,23400,23400,0
20231023,160400,595119400,23400,23400,23400,23400,0
20231023,160300,595119400,23400,23400,23400,23400,0
20231023,160200,595119400,23400,23400,23400,23400,0
20231023,160100,595119400,23400,23400,23400,23400,0
20231023,160000,595119400,23400,23400,23400,23400,0
20231023,155900,595119400,23400,23400,23400,23400,0
20231023,155800,595119400,23400,23400,23400,23400,0
20231023,155700,595119400,23400,23400,23400,23400,0
20231023,155600,595119400,23400,23400,23400,23400,0
20231023,155500,595119400,23400,23400,23400,23400,0
20231023,155400,595119400,23400,23400,23400,23400,0
20231023,155300,595119400,23400,23400,23400,23400,0
20231023,155200,595119400,23400,23400,23400,23400,0
20231023,155100,595119400,23400,23400,23400,23400,0
20231023,155000,595119400,23400,23400,23400,23400,0
20231023,154900,595119400,23400,23400,23400,23400,0
20231023,154800,595119400,23400,23400,23400,23400,0
20231023,154700,595119400,23400,23400,23400,23400,0
20231023,154600,595119400,23400,23400,23400,23400,0
20231023,154500,595119400,23400,23400,23400,23400,0
20231023,154400,595119400,23400,23400,23400,23400,0
20231023,154300,595119400,23400,23400,23400,23400,0
20231023,154200,595119400,23400,23400,23400,23400,0
20231023,154100,595119400,23400,23400,23400,23400,0
20231023,154000,595119400,23400,23400,23400,23400,0
20231023,153900,595119400,23400,23400,23400,23400,0
20231023,153800,595119400,23400,23400,23400,23400,854
20231023,153700,595119400,23400,23400,23400,23400,0
20231023,153600,595119400,23400,23400,23400,23400,0
20231023,153500,595119400,23400,23400,23400,23400,0
20231023,153400,595119400,23400,23400,23400,23400,0
20231023,153300,595119400,23400,23400,23400,23400,0
20231023,153200,595119400,23400,23400,23400,23400,0
20231023,153100,595119400,23400,23400,23400,23400,0
20231023,153000,595119400,23400,23400,23400,23400,854
20231023,152900,575135800,23600,23600,23600,23600,0
20231023,152800,575135800,23600,23600,23600,23600,0
20231023,152700,575135800,23600,23600,23600,23600,0
20231023,152600,575135800,23600,23600,23600,23600,0
20231023,152500,575135800,23600,23600,23600,23600,0
20231023,152400,575135800,23600,23600,23600,23600,0
20231023,152300,575135800,23600,23600,23600,23600,0
20231023,152200,575135800,23600,23600,23600,23600,0
20231023,152100,575135800,23600,23600,23600,23600,0
20231023,152000,575135800,23600,23600,23600,23600,0
20231023,151900,575135800,23600,23600,23600,23500,74
20231023,151800,573391100,23600,23600,23600,23600,23
20231023,151700,572848300,23600,23600,23600,23600,79
20231023,151600,570983900,23600,23600,23600,23600,62
20231023,151500,569520700,23600,23600,23600,23550,19
20231023,151400,569072350,23600,23600,23600,23500,103
20231023,151300,566641850,23600,23600,23600,23600,17
20231023,151200,566240650,23600,23600,23600,23600,69
20231023,151100,564612250,23600,23600,23600,23550,78
20231023,151000,562771950,23600,23600,23600,23600,18
20231023,150900,562347150,23550,23550,23550,23550,0
20231023,150800,562347150,23550,23550,23550,23550,6
20231023,150700,562205850,23550,23550,23550,23550,80
20231023,150600,560321850,23550,23550,23550,23550,2
20231023,150500,560274750,23550,23550,23550,23550,0
20231023,150400,560274750,23550,23500,23550,23500,44
20231023,150300,559239050,23550,23550,23550,23550,47
20231023,150200,558132200,23550,23550,23550,23550,84
20231023,150100,556154000,23600,23600,23600,23600,0
20231023,150000,556154000,23600,23550,23600,23550,300
20231023,145900,549086600,23550,23550,23550,23550,150
20231023,145800,545554100,23550,23550,23550,23550,21
20231023,145700,545059550,23550,23550,23550,23550,1
20231023,145600,545036000,23550,23550,23550,23550,46
20231023,145500,543952700,23500,23500,23500,23500,1
20231023,145400,543929200,23550,23500,23550,23450,41
20231023,145300,542966500,23500,23500,23500,23500,3
20231023,145200,542896000,23500,23500,23500,23500,0
20231023,145100,542896000,23500,23500,23500,23500,72
20231023,145000,541204000,23500,23500,23500,23500,11
20231023,144900,540945500,23450,23450,23450,23450,5
20231023,144800,540828250,23450,23450,23450,23450,0
20231023,144700,540828250,23450,23450,23450,23450,61
20231023,144600,539397800,23450,23450,23450,23450,12
20231023,144500,539116400,23450,23450,23450,23450,486
20231023,144400,527719700,23450,23450,23450,23450,9
20231023,144300,527508650,23450,23450,23450,23450,41
20231023,144200,526547200,23450,23450,23450,23450,92
20231023,144100,524389800,23450,23450,23450,23450,1
20231023,144000,524366350,23450,23450,23450,23450,35
20231023,143900,523545600,23450,23450,23450,23450,2
20231023,143800,523498700,23450,23450,23450,23450,2
20231023,143700,523451800,23450,23450,23450,23450,0
20231023,143600,523451800,23450,23450,23450,23450,0
20231023,143500,523451800,23450,23450,23450,23450,116
20231023,143400,520731600,23450,23450,23450,23450,59
20231023,143300,519348050,23450,23450,23450,23450,30
20231023,143200,518644550,23500,23500,23500,23500,0
20231023,143100,518644550,23500,23500,23500,23500,1
20231023,143000,518621050,23500,23500,23500,23500,0
20231023,142900,518621050,23500,23500,23500,23500,1
20231023,142800,518597550,23450,23450,23450,23450,40
20231023,142700,517659550,23500,23500,23500,23500,0
20231023,142600,517659550,23500,23450,23500,23450,4
20231023,142500,517565700,23450,23450,23450,23450,0
20231023,142400,517565700,23450,23450,23450,23450,115
20231023,142300,514868950,23450,23450,23500,23450,295
20231023,142200,507943950,23450,23500,23500,23450,261
20231023,142100,501822950,23500,23500,23500,23500,1
20231023,142000,501799450,23500,23500,23500,23500,1
20231023,141900,501775950,23500,23500,23500,23500,0
20231023,141800,501775950,23500,23500,23500,23500,1
20231023,141700,501752450,23500,23500,23500,23500,0
20231023,141600,501752450,23500,23500,23500,23500,1
20231023,141500,501728950,23500,23500,23500,23500,0
20231023,141400,501728950,23500,23500,23500,23500,3
20231023,141300,501658450,23500,23500,23500,23500,0
20231023,141200,501658450,23500,23500,23500,23500,0
20231023,141100,501658450,23500,23500,23500,23500,0
20231023,141000,501658450,23500,23500,23500,23500,0
20231023,140900,501658450,23500,23500,23500,23500,109
20231023,140800,499096950,23500,23500,23500,23500,0
20231023,140700,499096950,23500,23500,23500,23500,0
20231023,140600,499096950,23500,23500,23500,23500,3
20231023,140500,499026450,23500,23500,23500,23500,0
20231023,140400,499026450,23500,23500,23500,23500,0
20231023,140300,499026450,23500,23450,23500,23450,96
20231023,140200,496774850,23450,23450,23450,23450,0
20231023,140100,496774850,23450,23450,23450,23450,0
20231023,140000,496774850,23450,23450,23450,23450,428
20231023,135900,486738250,23500,23500,23500,23500,0
20231023,135800,486738250,23500,23500,23500,23500,1
20231023,135700,486714750,23500,23500,23500,23500,10
20231023,135600,486479750,23450,23450,23450,23450,0
20231023,135500,486479750,23450,23450,23450,23450,1
20231023,135400,486456300,23450,23450,23450,23450,12
20231023,135300,486174900,23500,23500,23500,23500,1
20231023,135200,486151400,23550,23550,23550,23550,2
20231023,135100,486104300,23550,23550,23550,23550,0
20231023,135000,486104300,23550,23550,23550,23550,1
20231023,134900,486080750,23500,23500,23500,23500,0
20231023,134800,486080750,23500,23500,23500,23500,0
20231023,134700,486080750,23500,23500,23500,23500,0
20231023,134600,486080750,23500,23500,23500,23500,10
20231023,134500,485845750,23500,23500,23500,23500,55
20231023,134400,484553250,23600,23550,23600,23550,5
20231023,134300,484435350,23550,23550,23550,23550,0
20231023,134200,484435350,23550,23550,23550,23550,2
20231023,134100,484388250,23500,23500,23500,23500,0
20231023,134000,484388250,23500,23500,23500,23500,0
20231023,133900,484388250,23500,23500,23500,23500,33
20231023,133800,483612750,23550,23550,23550,23550,0
20231023,133700,483612750,23550,23550,23550,23550,1
20231023,133600,483589200,23550,23550,23550,23500,74
20231023,133500,481850100,23500,23500,23500,23500,0
20231023,133400,481850100,23500,23500,23500,23500,0
20231023,133300,481850100,23500,23500,23500,23500,0
20231023,133200,481850100,23500,23500,23500,23500,10
20231023,133100,481615100,23500,23500,23500,23500,0
20231023,133000,481615100,23500,23500,23500,23500,100
20231023,132900,479265100,23500,23500,23500,23500,107
20231023,132800,476750600,23550,23550,23550,23550,1
20231023,132700,476727050,23600,23600,23600,23600,1
20231023,132600,476703450,23600,23600,23600,23600,1
20231023,132500,476679850,23650,23650,23650,23650,0
20231023,132400,476679850,23650,23500,23650,23500,36
20231023,132300,475833700,23550,23600,23600,23550,4
20231023,132200,475739400,23500,23500,23500,23500,210
20231023,132100,470804400,23600,23550,23600,23550,53
20231023,132000,469553850,23550,23550,23550,23550,100
20231023,131900,467198850,23600,23600,23600,23550,116
20231023,131800,464466250,23550,23550,23550,23550,290
20231023,131700,457636750,23600,23600,23600,23600,1
20231023,131600,457613150,23650,23650,23650,23650,1
20231023,131500,457589500,23550,23650,23650,23550,206
20231023,131400,452733000,23550,23550,23550,23550,0
20231023,131300,452733000,23550,23600,23600,23550,200
20231023,131200,448013750,23600,23600,23600,23600,0
20231023,131100,448013750,23600,23600,23600,23600,10
20231023,131000,447777750,23650,23650,23650,23650,201
20231023,130900,443024100,23650,23650,23650,23650,0
20231023,130800,443024100,23650,23650,23650,23650,0
20231023,130700,443024100,23650,23650,23650,23650,0
20231023,130600,443024100,23650,23650,23650,23650,0
20231023,130500,443024100,23650,23650,23650,23650,0
20231023,130400,443024100,23650,23650,23650,23650,46
20231023,130300,441936200,23600,23600,23600,23600,0
20231023,130200,441936200,23600,23600,23600,23600,3
20231023,130100,441865400,23550,23550,23550,23550,0
20231023,130000,441865400,23550,23550,23550,23550,400
20231023,125900,432445400,23600,23600,23600,23600,3
20231023,125800,432374600,23600,23600,23600,23600,1
20231023,125700,432351000,23600,23600,23600,23600,4
20231023,125600,432256600,23650,23650,23650,23650,0
20231023,125500,432256600,23650,23600,23650,23600,51
20231023,125400,431050800,23650,23550,23650,23550,4
20231023,125300,430956300,23550,23500,23550,23500,801
20231023,125200,412093350,23550,23550,23550,23550,77
20231023,125100,410280000,23550,23600,23600,23550,200
20231023,125000,405569850,23600,23600,23600,23600,6
20231023,124900,405428250,23600,23600,23650,23600,50
20231023,124800,404248150,23650,23600,23650,23600,101
20231023,124700,401864500,23650,23650,23650,23650,2
20231023,124600,401817200,23650,23700,23700,23650,6
20231023,124500,401675250,23650,23700,23700,23650,7
20231023,124400,401509450,23650,23650,23650,23650,0
20231023,124300,401509450,23650,23650,23650,23650,0
20231023,124200,401509450,23650,23650,23650,23650,0
20231023,124100,401509450,23650,23700,23700,23650,57
20231023,124000,400158650,23600,23600,23600,23600,5
20231023,123900,400040650,23650,23650,23700,23650,85
20231023,123800,398030250,23700,23750,23750,23700,73
20231023,123700,396300050,23750,23750,23750,23750,0
20231023,123600,396300050,23750,23750,23750,23750,2
20231023,123500,396252550,23700,23700,23700,23700,0
20231023,123400,396252550,23700,23750,23750,23700,5
20231023,123300,396133950,23700,23700,23700,23700,0
20231023,123200,396133950,23700,23700,23700,23700,138
20231023,123100,392863350,23650,23650,23650,23650,6
20231023,123000,392721450,23700,23700,23700,23700,2
20231023,122900,392674050,23700,23700,23700,23700,1
20231023,122800,392650350,23700,23700,23700,23700,3
20231023,122700,392579250,23650,23700,23700,23650,14
20231023,122600,392248100,23700,23700,23700,23700,2
20231023,122500,392200700,23700,23700,23700,23700,124
20231023,122400,389261900,23750,23800,23800,23750,104
20231023,122300,386786900,23800,23800,23800,23800,60
20231023,122200,385358900,23750,23750,23750,23750,5
20231023,122100,385240150,23800,23750,23800,23750,109
20231023,122000,382651350,23750,23750,23750,23750,907
20231023,121900,361110100,23750,23700,23750,23700,10
20231023,121800,360872700,23700,23650,23700,23650,347
20231023,121700,352648900,23650,23650,23650,23650,3
20231023,121600,352577950,23650,23650,23650,23650,54
20231023,121500,351300850,23650,23700,23700,23650,4
20231023,121400,351206150,23650,23650,23650,23650,374
20231023,121300,342361050,23600,23600,23600,23600,0
20231023,121200,342361050,23600,23550,23600,23550,4
20231023,121100,342266750,23650,23600,23650,23600,316
20231023,121000,334809050,23600,23600,23600,23600,47
20231023,120900,333699850,23600,23600,23600,23600,2
20231023,120800,333652650,23600,23600,23600,23600,2
20231023,120700,333605450,23600,23600,23600,23600,2
20231023,120600,333558250,23600,23600,23600,23600,1
20231023,120500,333534650,23600,23600,23600,23600,2
20231023,120400,333487450,23600,23600,23600,23600,41
20231023,120300,332519850,23600,23600,23600,23600,5
20231023,120200,332401850,23550,23550,23550,23550,0
20231023,120100,332401850,23550,23550,23550,23550,0
20231023,120000,332401850,23550,23600,23600,23550,89
20231023,115900,330305850,23600,23600,23600,23600,35
20231023,115800,329479850,23600,23600,23600,23600,3
20231023,115700,329409050,23600,23600,23600,23600,0
20231023,115600,329409050,23600,23600,23600,23600,3
20231023,115500,329338250,23600,23550,23600,23550,2
20231023,115400,329291100,23600,23600,23600,23600,0
20231023,115300,329291100,23600,23600,23600,23600,49
20231023,115200,328134700,23550,23550,23550,23550,6
20231023,115100,327993400,23600,23550,23600,23550,96
20231023,115000,325732300,23600,23600,23600,23600,2
20231023,114900,325685100,23600,23600,23600,23600,0
20231023,114800,325685100,23600,23600,23600,23600,2
20231023,114700,325637900,23600,23600,23600,23600,5
20231023,114600,325519900,23600,23600,23600,23600,67
20231023,114500,323938700,23650,23650,23650,23650,1
20231023,114400,323915050,23650,23650,23650,23650,5
20231023,114300,323796800,23650,23650,23650,23650,0
20231023,114200,323796800,23650,23650,23650,23650,47
20231023,114100,322685250,23600,23600,23600,23600,3
20231023,114000,322614450,23650,23600,23650,23550,102
20231023,113900,320207250,23600,23600,23600,23600,118
20231023,113800,317422450,23550,23550,23550,23550,45
20231023,113700,316362700,23600,23600,23600,23600,0
20231023,113600,316362700,23600,23600,23600,23600,1
20231023,113500,316339100,23550,23550,23550,23550,3
20231023,113400,316268450,23550,23550,23550,23550,0
20231023,113300,316268450,23550,23550,23550,23550,2
20231023,113200,316221350,23550,23550,23550,23550,0
20231023,113100,316221350,23550,23550,23550,23550,17
20231023,113000,315821000,23550,23550,23550,23550,2
20231023,112900,315773900,23550,23550,23550,23550,6
20231023,112800,315632600,23550,23550,23550,23550,0
20231023,112700,315632600,23550,23550,23550,23550,29
20231023,112600,314949650,23550,23550,23550,23550,4
20231023,112500,314855450,23550,23550,23550,23550,22
20231023,112400,314337350,23550,23550,23550,23550,46
20231023,112300,313254050,23600,23600,23600,23600,3
20231023,112200,313183250,23600,23600,23600,23600,1
20231023,112100,313159650,23600,23600,23600,23600,3
20231023,112000,313088850,23600,23600,23600,23600,0
20231023,111900,313088850,23600,23550,23600,23550,3
20231023,111800,313018100,23550,23600,23600,23550,4
20231023,111700,312923750,23550,23550,23550,23550,251
20231023,111600,307012700,23600,23600,23600,23600,35
20231023,111500,306186700,23550,23550,23550,23550,12
20231023,111400,305904100,23600,23600,23600,23600,3
20231023,111300,305833300,23600,23600,23600,23600,1
20231023,111200,305809700,23600,23600,23600,23600,12
20231023,111100,305526500,23600,23600,23600,23600,1
20231023,111000,305502900,23600,23600,23650,23600,30
20231023,110900,304794800,23650,23650,23650,23650,0
20231023,110800,304794800,23650,23650,23650,23650,2
20231023,110700,304747500,23600,23600,23600,23600,3
20231023,110600,304676700,23650,23700,23700,23650,4
20231023,110500,304582050,23700,23600,23700,23600,174
20231023,110400,300475500,23650,23650,23650,23650,122
20231023,110300,297590200,23650,23700,23700,23650,45
20231023,110200,296523800,23700,23700,23700,23700,2
20231023,110100,296476400,23700,23700,23700,23700,0
20231023,110000,296476400,23700,23700,23700,23700,5
20231023,105900,296357900,23700,23650,23700,23650,13
20231023,105800,296050400,23700,23700,23700,23700,2
20231023,105700,296003000,23700,23700,23700,23700,2
20231023,105600,295955600,23700,23700,23700,23700,0
20231023,105500,295955600,23700,23700,23700,23700,3
20231023,105400,295884500,23700,23700,23700,23700,0
20231023,105300,295884500,23700,23700,23700,23700,2
20231023,105200,295837100,23700,23700,23700,23700,26
20231023,105100,295220900,23700,23700,23700,23700,2
20231023,105000,295173500,23650,23650,23650,23650,55
20231023,104900,293872750,23700,23750,23750,23700,15
20231023,104800,293517100,23750,23750,23750,23750,0
20231023,104700,293517100,23750,23750,23750,23750,4
20231023,104600,293422100,23750,23750,23750,23750,47
20231023,104500,292305850,23750,23750,23750,23750,5
20231023,104400,292187100,23700,23700,23700,23700,0
20231023,104300,292187100,23700,23700,23700,23700,100
20231023,104200,289817100,23750,23750,23750,23750,0
20231023,104100,289817100,23750,23750,23750,23750,6
20231023,104000,289674600,23750,23750,23750,23750,41
20231023,103900,288700850,23750,23750,23750,23750,4
20231023,103800,288605850,23700,23750,23750,23700,2
20231023,103700,288558400,23750,23700,23750,23700,202
20231023,103600,283770900,23700,23600,23700,23600,290
20231023,103500,276898100,23700,23700,23700,23700,421
20231023,103400,266920400,23700,23700,23700,23700,163
20231023,103300,263057300,23700,23700,23700,23700,0
20231023,103200,263057300,23700,23650,23700,23650,116
20231023,103100,260308800,23650,23650,23650,23650,2
20231023,103000,260261500,23650,23650,23650,23650,3
20231023,102900,260190550,23650,23650,23650,23650,81
20231023,102800,258274900,23700,23700,23700,23700,3
20231023,102700,258203800,23700,23700,23700,23700,0
20231023,102600,258203800,23700,23700,23700,23700,2
20231023,102500,258156400,23650,23700,23700,23650,82
20231023,102400,256214500,23700,23700,23700,23700,42
20231023,102300,255219100,23700,23700,23700,23700,100
20231023,102200,252849100,23700,23650,23700,23650,408
20231023,102100,243189850,23650,23650,23650,23650,295
20231023,102000,236213100,23600,23650,23650,23600,3
20231023,101900,236142200,23600,23600,23600,23600,0
20231023,101800,236142200,23600,23600,23600,23600,310
20231023,101700,228826200,23550,23550,23550,23550,1
20231023,101600,228802650,23550,23550,23550,23550,1
20231023,101500,228779100,23550,23550,23550,23550,48
20231023,101400,227648700,23550,23550,23550,23550,58
20231023,101300,226282800,23550,23550,23550,23550,21
20231023,101200,225788250,23550,23550,23550,23550,0
20231023,101100,225788250,23550,23550,23550,23550,7
20231023,101000,225623400,23550,23550,23550,23550,1
20231023,100900,225599850,23550,23500,23550,23500,54
20231023,100800,224330750,23550,23550,23550,23550,12
20231023,100700,224048150,23550,23550,23550,23550,67
20231023,100600,222470300,23550,23500,23600,23500,9
20231023,100500,222258050,23550,23550,23550,23550,2
20231023,100400,222210950,23550,23550,23550,23550,0
20231023,100300,222210950,23550,23600,23600,23550,48
20231023,100200,221080150,23600,23600,23600,23600,22
20231023,100100,220560950,23600,23550,23600,23550,18
20231023,100000,220136900,23600,23600,23600,23600,12
20231023,095900,219853700,23550,23600,23600,23550,8
20231023,095800,219665000,23550,23500,23550,23500,105
20231023,095700,217192500,23500,23500,23500,23500,200
20231023,095600,212492500,23600,23500,23600,23400,109
20231023,095500,209940550,23500,23500,23500,23500,1
20231023,095400,209917050,23550,23500,23550,23500,997
20231023,095300,186463300,23550,23550,23550,23550,0
20231023,095200,186463300,23550,23500,23550,23500,104
20231023,095100,184019150,23500,23500,23500,23500,100
20231023,095000,181669150,23500,23550,23550,23500,13
20231023,094900,181363400,23600,23500,23600,23500,21
20231023,094800,180869800,23600,23600,23600,23600,1
20231023,094700,180846200,23600,23600,23600,23600,23
20231023,094600,180303400,23600,23550,23600,23550,64
20231023,094500,178793250,23600,23550,23600,23550,75
20231023,094400,177026900,23550,23550,23550,23550,0
20231023,094300,177026900,23550,23650,23650,23550,911
20231023,094200,155571400,23650,23650,23650,23650,2
20231023,094100,155524100,23700,23700,23700,23700,12
20231023,094000,155239700,23700,23600,23700,23600,421
20231023,093900,145285000,23550,23550,23550,23550,57
20231023,093800,143942650,23500,23500,23500,23500,29
20231023,093700,143261150,23500,23500,23500,23500,0
20231023,093600,143261150,23500,23500,23500,23500,1
20231023,093500,143237650,23400,23500,23500,23400,140
20231023,093400,139954000,23550,23550,23550,23550,213
20231023,093300,134937850,23550,23550,23550,23550,1
20231023,093200,134914300,23600,23450,23600,23450,222
20231023,093100,129696700,23450,23400,23450,23400,82
20231023,093000,127777850,23350,23400,23400,23350,126
20231023,092900,124829850,23400,23400,23400,23400,6
20231023,092800,124689450,23350,23350,23350,23350,54
20231023,092700,123428550,23350,23350,23350,23350,93
20231023,092600,121257000,23200,23300,23300,23200,300
20231023,092500,114281600,23350,23350,23350,23350,0
20231023,092400,114281600,23350,23350,23350,23350,1
20231023,092300,114258250,23350,23350,23350,23350,1
20231023,092200,114234900,23350,23350,23350,23350,92
20231023,092100,112086700,23350,23300,23350,23300,48
20231023,092000,110966150,23300,23200,23300,23200,13
20231023,091900,110663950,23150,23150,23150,23150,0
20231023,091800,110663950,23150,23300,23300,23150,114
20231023,091700,108016350,23300,23300,23300,23300,2
20231023,091600,107969750,23300,23300,23300,23250,69
20231023,091500,106364250,23350,23450,23450,23350,34
20231023,091400,105567750,23450,23450,23450,23450,53
20231023,091300,104324900,23450,23300,23450,23300,552
20231023,091200,91427800,23300,23350,23350,23300,34
20231023,091100,90634250,23350,23300,23350,23300,480
20231023,091000,79439050,23250,23200,23250,23200,390
20231023,090900,70377250,23200,23200,23200,23200,30
20231023,090800,69681250,23200,23200,23200,23200,43
20231023,090700,68683650,23250,23150,23250,23150,348
20231023,090600,60608600,23150,23150,23150,23150,82
20231023,090500,58710300,23150,23150,23200,23150,201
20231023,090400,54051200,23100,23200,23200,23100,119
20231023,090300,51301800,23200,23150,23200,23150,453
20231023,090200,40792800,23200,23000,23200,23000,746
20231023,090100,23607700,22950,22950,22950,22900,121
20231023,090000,20833900,23000,22900,23000,22900,879