KissMeData/200710/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201400,3786355650,22800,22800,22800,22800,2399
20231016,201300,3786355650,22800,22800,22800,22800,0
20231016,201200,3786355650,22800,22800,22800,22800,0
20231016,201100,3786355650,22800,22800,22800,22800,0
20231016,201000,3786355650,22800,22800,22800,22800,0
20231016,200900,3786355650,22800,22800,22800,22800,0
20231016,200800,3786355650,22800,22800,22800,22800,0
20231016,200700,3786355650,22800,22800,22800,22800,0
20231016,200600,3786355650,22800,22800,22800,22800,0
20231016,200500,3786355650,22800,22800,22800,22800,0
20231016,200400,3786355650,22800,22800,22800,22800,0
20231016,200300,3786355650,22800,22800,22800,22800,0
20231016,200200,3786355650,22800,22800,22800,22800,0
20231016,200100,3786355650,22800,22800,22800,22800,0
20231016,200000,3786355650,22800,22800,22800,22800,0
20231016,195900,3786355650,22800,22800,22800,22800,0
20231016,195800,3786355650,22800,22800,22800,22800,0
20231016,195700,3786355650,22800,22800,22800,22800,0
20231016,195600,3786355650,22800,22800,22800,22800,0
20231016,195500,3786355650,22800,22800,22800,22800,0
20231016,195400,3786355650,22800,22800,22800,22800,0
20231016,195300,3786355650,22800,22800,22800,22800,0
20231016,195200,3786355650,22800,22800,22800,22800,0
20231016,195100,3786355650,22800,22800,22800,22800,0
20231016,195000,3786355650,22800,22800,22800,22800,0
20231016,194900,3786355650,22800,22800,22800,22800,0
20231016,194800,3786355650,22800,22800,22800,22800,0
20231016,194700,3786355650,22800,22800,22800,22800,0
20231016,194600,3786355650,22800,22800,22800,22800,0
20231016,194500,3786355650,22800,22800,22800,22800,0
20231016,194400,3786355650,22800,22800,22800,22800,2399
20231016,194300,3786355650,22800,22800,22800,22800,0
20231016,194200,3786355650,22800,22800,22800,22800,0
20231016,194100,3786355650,22800,22800,22800,22800,0
20231016,194000,3786355650,22800,22800,22800,22800,0
20231016,193900,3786355650,22800,22800,22800,22800,0
20231016,193800,3786355650,22800,22800,22800,22800,0
20231016,193700,3786355650,22800,22800,22800,22800,0
20231016,193600,3786355650,22800,22800,22800,22800,0
20231016,193500,3786355650,22800,22800,22800,22800,0
20231016,193400,3786355650,22800,22800,22800,22800,0
20231016,193300,3786355650,22800,22800,22800,22800,0
20231016,193200,3786355650,22800,22800,22800,22800,0
20231016,193100,3786355650,22800,22800,22800,22800,0
20231016,193000,3786355650,22800,22800,22800,22800,0
20231016,192900,3786355650,22800,22800,22800,22800,0
20231016,192800,3786355650,22800,22800,22800,22800,0
20231016,192700,3786355650,22800,22800,22800,22800,0
20231016,192600,3786355650,22800,22800,22800,22800,0
20231016,192500,3786355650,22800,22800,22800,22800,0
20231016,192400,3786355650,22800,22800,22800,22800,0
20231016,192300,3786355650,22800,22800,22800,22800,0
20231016,192200,3786355650,22800,22800,22800,22800,0
20231016,192100,3786355650,22800,22800,22800,22800,0
20231016,192000,3786355650,22800,22800,22800,22800,0
20231016,191900,3786355650,22800,22800,22800,22800,0
20231016,191800,3786355650,22800,22800,22800,22800,0
20231016,191700,3786355650,22800,22800,22800,22800,0
20231016,191600,3786355650,22800,22800,22800,22800,0
20231016,191500,3786355650,22800,22800,22800,22800,0
20231016,191400,3786355650,22800,22800,22800,22800,2399
20231016,191300,3786355650,22800,22800,22800,22800,0
20231016,191200,3786355650,22800,22800,22800,22800,0
20231016,191100,3786355650,22800,22800,22800,22800,0
20231016,191000,3786355650,22800,22800,22800,22800,0
20231016,190900,3786355650,22800,22800,22800,22800,0
20231016,190800,3786355650,22800,22800,22800,22800,0
20231016,190700,3786355650,22800,22800,22800,22800,0
20231016,190600,3786355650,22800,22800,22800,22800,0
20231016,190500,3786355650,22800,22800,22800,22800,0
20231016,190400,3786355650,22800,22800,22800,22800,0
20231016,190300,3786355650,22800,22800,22800,22800,0
20231016,190200,3786355650,22800,22800,22800,22800,0
20231016,190100,3786355650,22800,22800,22800,22800,0
20231016,190000,3786355650,22800,22800,22800,22800,0
20231016,185900,3786355650,22800,22800,22800,22800,0
20231016,185800,3786355650,22800,22800,22800,22800,0
20231016,185700,3786355650,22800,22800,22800,22800,0
20231016,185600,3786355650,22800,22800,22800,22800,0
20231016,185500,3786355650,22800,22800,22800,22800,0
20231016,185400,3786355650,22800,22800,22800,22800,0
20231016,185300,3786355650,22800,22800,22800,22800,0
20231016,185200,3786355650,22800,22800,22800,22800,0
20231016,185100,3786355650,22800,22800,22800,22800,0
20231016,185000,3786355650,22800,22800,22800,22800,0
20231016,184900,3786355650,22800,22800,22800,22800,0
20231016,184800,3786355650,22800,22800,22800,22800,0
20231016,184700,3786355650,22800,22800,22800,22800,0
20231016,184600,3786355650,22800,22800,22800,22800,0
20231016,184500,3786355650,22800,22800,22800,22800,0
20231016,184400,3786355650,22800,22800,22800,22800,2399
20231016,184300,3786355650,22800,22800,22800,22800,0
20231016,184200,3786355650,22800,22800,22800,22800,0
20231016,184100,3786355650,22800,22800,22800,22800,0
20231016,184000,3786355650,22800,22800,22800,22800,0
20231016,183900,3786355650,22800,22800,22800,22800,0
20231016,183800,3786355650,22800,22800,22800,22800,0
20231016,183700,3786355650,22800,22800,22800,22800,0
20231016,183600,3786355650,22800,22800,22800,22800,0
20231016,183500,3786355650,22800,22800,22800,22800,0
20231016,183400,3786355650,22800,22800,22800,22800,0
20231016,183300,3786355650,22800,22800,22800,22800,0
20231016,183200,3786355650,22800,22800,22800,22800,0
20231016,183100,3786355650,22800,22800,22800,22800,0
20231016,183000,3786355650,22800,22800,22800,22800,0
20231016,182900,3786355650,22800,22800,22800,22800,0
20231016,182800,3786355650,22800,22800,22800,22800,0
20231016,182700,3786355650,22800,22800,22800,22800,0
20231016,182600,3786355650,22800,22800,22800,22800,0
20231016,182500,3786355650,22800,22800,22800,22800,0
20231016,182400,3786355650,22800,22800,22800,22800,0
20231016,182300,3786355650,22800,22800,22800,22800,0
20231016,182200,3786355650,22800,22800,22800,22800,0
20231016,182100,3786355650,22800,22800,22800,22800,0
20231016,182000,3786355650,22800,22800,22800,22800,0
20231016,181900,3786355650,22800,22800,22800,22800,0
20231016,181800,3786355650,22800,22800,22800,22800,0
20231016,181700,3786355650,22800,22800,22800,22800,0
20231016,181600,3786355650,22800,22800,22800,22800,0
20231016,181500,3786355650,22800,22800,22800,22800,0
20231016,181400,3786355650,22800,22800,22800,22800,2399
20231016,181300,3786355650,22800,22800,22800,22800,0
20231016,181200,3786355650,22800,22800,22800,22800,0
20231016,181100,3786355650,22800,22800,22800,22800,0
20231016,181000,3786355650,22800,22800,22800,22800,0
20231016,180900,3786355650,22800,22800,22800,22800,0
20231016,180800,3786355650,22800,22800,22800,22800,0
20231016,180700,3786355650,22800,22800,22800,22800,0
20231016,180600,3786355650,22800,22800,22800,22800,0
20231016,180500,3786355650,22800,22800,22800,22800,0
20231016,180400,3786355650,22800,22800,22800,22800,0
20231016,180300,3786355650,22800,22800,22800,22800,0
20231016,180200,3786355650,22800,22800,22800,22800,0
20231016,180100,3786355650,22800,22800,22800,22800,0
20231016,180000,3786355650,22800,22800,22800,22800,0
20231016,175900,3786355650,22800,22800,22800,22800,0
20231016,175800,3786355650,22800,22800,22800,22800,0
20231016,175700,3786355650,22800,22800,22800,22800,0
20231016,175600,3786355650,22800,22800,22800,22800,0
20231016,175500,3786355650,22800,22800,22800,22800,0
20231016,175400,3786355650,22800,22800,22800,22800,0
20231016,175300,3786355650,22800,22800,22800,22800,0
20231016,175200,3786355650,22800,22800,22800,22800,0
20231016,175100,3786355650,22800,22800,22800,22800,0
20231016,175000,3786355650,22800,22800,22800,22800,0
20231016,174900,3786355650,22800,22800,22800,22800,0
20231016,174800,3786355650,22800,22800,22800,22800,0
20231016,174700,3786355650,22800,22800,22800,22800,0
20231016,174600,3786355650,22800,22800,22800,22800,0
20231016,174500,3786355650,22800,22800,22800,22800,0
20231016,174400,3786355650,22800,22800,22800,22800,2399
20231016,174300,3786355650,22800,22800,22800,22800,0
20231016,174200,3786355650,22800,22800,22800,22800,0
20231016,174100,3786355650,22800,22800,22800,22800,0
20231016,174000,3786355650,22800,22800,22800,22800,0
20231016,173900,3786355650,22800,22800,22800,22800,0
20231016,173800,3786355650,22800,22800,22800,22800,0
20231016,173700,3786355650,22800,22800,22800,22800,0
20231016,173600,3786355650,22800,22800,22800,22800,0
20231016,173500,3786355650,22800,22800,22800,22800,0
20231016,173400,3786355650,22800,22800,22800,22800,0
20231016,173300,3786355650,22800,22800,22800,22800,0
20231016,173200,3786355650,22800,22800,22800,22800,0
20231016,173100,3786355650,22800,22800,22800,22800,0
20231016,173000,3786355650,22800,22800,22800,22800,0
20231016,172900,3786355650,22800,22800,22800,22800,0
20231016,172800,3786355650,22800,22800,22800,22800,0
20231016,172700,3786355650,22800,22800,22800,22800,0
20231016,172600,3786355650,22800,22800,22800,22800,0
20231016,172500,3786355650,22800,22800,22800,22800,0
20231016,172400,3786355650,22800,22800,22800,22800,0
20231016,172300,3786355650,22800,22800,22800,22800,0
20231016,172200,3786355650,22800,22800,22800,22800,0
20231016,172100,3786355650,22800,22800,22800,22800,0
20231016,172000,3786355650,22800,22800,22800,22800,0
20231016,171900,3786355650,22800,22800,22800,22800,0
20231016,171800,3786355650,22800,22800,22800,22800,0
20231016,171700,3786355650,22800,22800,22800,22800,0
20231016,171600,3786355650,22800,22800,22800,22800,0
20231016,171500,3786355650,22800,22800,22800,22800,0
20231016,171400,3786355650,22800,22800,22800,22800,2399
20231016,171300,3786355650,22800,22800,22800,22800,0
20231016,171200,3786355650,22800,22800,22800,22800,0
20231016,171100,3786355650,22800,22800,22800,22800,0
20231016,171000,3786355650,22800,22800,22800,22800,0
20231016,170900,3786355650,22800,22800,22800,22800,0
20231016,170800,3786355650,22800,22800,22800,22800,0
20231016,170700,3786355650,22800,22800,22800,22800,0
20231016,170600,3786355650,22800,22800,22800,22800,0
20231016,170500,3786355650,22800,22800,22800,22800,0
20231016,170400,3786355650,22800,22800,22800,22800,0
20231016,170300,3786355650,22800,22800,22800,22800,0
20231016,170200,3786355650,22800,22800,22800,22800,0
20231016,170100,3786355650,22800,22800,22800,22800,0
20231016,170000,3786355650,22800,22800,22800,22800,0
20231016,165900,3786355650,22800,22800,22800,22800,0
20231016,165800,3786355650,22800,22800,22800,22800,0
20231016,165700,3786355650,22800,22800,22800,22800,0
20231016,165600,3786355650,22800,22800,22800,22800,0
20231016,165500,3786355650,22800,22800,22800,22800,0
20231016,165400,3786355650,22800,22800,22800,22800,0
20231016,165300,3786355650,22800,22800,22800,22800,0
20231016,165200,3786355650,22800,22800,22800,22800,0
20231016,165100,3786355650,22800,22800,22800,22800,0
20231016,165000,3786355650,22800,22800,22800,22800,0
20231016,164900,3786355650,22800,22800,22800,22800,0
20231016,164800,3786355650,22800,22800,22800,22800,0
20231016,164700,3786355650,22800,22800,22800,22800,0
20231016,164600,3786355650,22800,22800,22800,22800,0
20231016,164500,3786355650,22800,22800,22800,22800,0
20231016,164400,3786355650,22800,22800,22800,22800,2399
20231016,164300,3786355650,22800,22800,22800,22800,0
20231016,164200,3786355650,22800,22800,22800,22800,0
20231016,164100,3786355650,22800,22800,22800,22800,0
20231016,164000,3786355650,22800,22800,22800,22800,0
20231016,163900,3786355650,22800,22800,22800,22800,0
20231016,163800,3786355650,22800,22800,22800,22800,0
20231016,163700,3786355650,22800,22800,22800,22800,0
20231016,163600,3786355650,22800,22800,22800,22800,0
20231016,163500,3786355650,22800,22800,22800,22800,0
20231016,163400,3786355650,22800,22800,22800,22800,0
20231016,163300,3786355650,22800,22800,22800,22800,0
20231016,163200,3786355650,22800,22800,22800,22800,0
20231016,163100,3786355650,22800,22800,22800,22800,0
20231016,163000,3786355650,22800,22800,22800,22800,0
20231016,162900,3786355650,22800,22800,22800,22800,0
20231016,162800,3786355650,22800,22800,22800,22800,0
20231016,162700,3786355650,22800,22800,22800,22800,0
20231016,162600,3786355650,22800,22800,22800,22800,0
20231016,162500,3786355650,22800,22800,22800,22800,0
20231016,162400,3786355650,22800,22800,22800,22800,0
20231016,162300,3786355650,22800,22800,22800,22800,0
20231016,162200,3786355650,22800,22800,22800,22800,0
20231016,162100,3786355650,22800,22800,22800,22800,0
20231016,162000,3786355650,22800,22800,22800,22800,0
20231016,161900,3786355650,22800,22800,22800,22800,0
20231016,161800,3786355650,22800,22800,22800,22800,0
20231016,161700,3786355650,22800,22800,22800,22800,0
20231016,161600,3786355650,22800,22800,22800,22800,0
20231016,161500,3786355650,22800,22800,22800,22800,0
20231016,161400,3786355650,22800,22800,22800,22800,2399
20231016,161300,3786355650,22800,22800,22800,22800,0
20231016,161200,3786355650,22800,22800,22800,22800,0
20231016,161100,3786355650,22800,22800,22800,22800,0
20231016,161000,3786355650,22800,22800,22800,22800,0
20231016,160900,3786355650,22800,22800,22800,22800,0
20231016,160800,3786355650,22800,22800,22800,22800,0
20231016,160700,3786355650,22800,22800,22800,22800,0
20231016,160600,3786355650,22800,22800,22800,22800,0
20231016,160500,3786355650,22800,22800,22800,22800,0
20231016,160400,3786355650,22800,22800,22800,22800,0
20231016,160300,3786355650,22800,22800,22800,22800,0
20231016,160200,3786355650,22800,22800,22800,22800,0
20231016,160100,3786355650,22800,22800,22800,22800,0
20231016,160000,3786355650,22800,22800,22800,22800,0
20231016,155900,3786355650,22800,22800,22800,22800,0
20231016,155800,3786355650,22800,22800,22800,22800,0
20231016,155700,3786355650,22800,22800,22800,22800,0
20231016,155600,3786355650,22800,22800,22800,22800,0
20231016,155500,3786355650,22800,22800,22800,22800,0
20231016,155400,3786355650,22800,22800,22800,22800,0
20231016,155300,3786355650,22800,22800,22800,22800,0
20231016,155200,3786355650,22800,22800,22800,22800,0
20231016,155100,3786355650,22800,22800,22800,22800,0
20231016,155000,3786355650,22800,22800,22800,22800,0
20231016,154900,3786355650,22800,22800,22800,22800,0
20231016,154800,3786355650,22800,22800,22800,22800,0
20231016,154700,3786355650,22800,22800,22800,22800,0
20231016,154600,3786355650,22800,22800,22800,22800,0
20231016,154500,3786355650,22800,22800,22800,22800,0
20231016,154400,3786355650,22800,22800,22800,22800,2399
20231016,154300,3786355650,22800,22800,22800,22800,0
20231016,154200,3786355650,22800,22800,22800,22800,0
20231016,154100,3786355650,22800,22800,22800,22800,0
20231016,154000,3786355650,22800,22800,22800,22800,0
20231016,153900,3786355650,22800,22800,22800,22800,0
20231016,153800,3786355650,22800,22800,22800,22800,0
20231016,153700,3786355650,22800,22800,22800,22800,0
20231016,153600,3786355650,22800,22800,22800,22800,0
20231016,153500,3786355650,22800,22800,22800,22800,0
20231016,153400,3786355650,22800,22800,22800,22800,0
20231016,153300,3786355650,22800,22800,22800,22800,0
20231016,153200,3786355650,22800,22800,22800,22800,0
20231016,153100,3786355650,22800,22800,22800,22800,0
20231016,153000,3786355650,22800,22800,22800,22800,2399
20231016,152900,3731658450,22700,22700,22700,22700,0
20231016,152800,3731658450,22700,22700,22700,22700,0
20231016,152700,3731658450,22700,22700,22700,22700,0
20231016,152600,3731658450,22700,22700,22700,22700,0
20231016,152500,3731658450,22700,22700,22700,22700,0
20231016,152400,3731658450,22700,22700,22700,22700,0
20231016,152300,3731658450,22700,22700,22700,22700,0
20231016,152200,3731658450,22700,22700,22700,22700,0
20231016,152100,3731658450,22700,22700,22700,22700,0
20231016,152000,3731658450,22700,22700,22700,22700,0
20231016,151900,3731658450,22700,22750,22750,22650,637
20231016,151800,3717201750,22700,22700,22700,22700,3
20231016,151700,3717133650,22700,22650,22700,22650,375
20231016,151600,3708622500,22650,22650,22650,22600,132
20231016,151500,3705635000,22650,22700,22700,22650,755
20231016,151400,3688497900,22750,22750,22750,22750,1137
20231016,151300,3662631150,22750,22750,22800,22750,1246
20231016,151200,3634229850,22700,22750,22750,22700,58
20231016,151100,3632912200,22750,22750,22750,22700,1666
20231016,151000,3595084600,22750,22750,22800,22750,201
20231016,150900,3590510800,22750,22750,22750,22750,166
20231016,150800,3586734300,22750,22750,22800,22700,692
20231016,150700,3570988450,22800,22700,22800,22700,1817
20231016,150600,3529685000,22700,22700,22700,22650,77
20231016,150500,3527939550,22700,22600,22700,22600,454
20231016,150400,3517644550,22600,22650,22650,22600,596
20231016,150300,3504145800,22600,22600,22650,22600,509
20231016,150200,3492640800,22650,22600,22700,22600,193
20231016,150100,3488274900,22700,22650,22700,22600,713
20231016,150000,3472125850,22650,22600,22650,22550,2209
20231016,145900,3422202600,22600,22600,22600,22550,311
20231016,145800,3415174550,22600,22550,22600,22550,1180
20231016,145700,3388564050,22550,22550,22550,22500,361
20231016,145600,3380424750,22550,22500,22550,22450,2083
20231016,145500,3333556650,22500,22500,22500,22450,829
20231016,145400,3314944800,22500,22450,22500,22450,38
20231016,145300,3314091000,22500,22450,22500,22450,127
20231016,145200,3311239050,22500,22450,22500,22450,77
20231016,145100,3309509700,22450,22450,22500,22450,439
20231016,145000,3299648900,22500,22500,22500,22450,156
20231016,144900,3296146000,22500,22450,22500,22450,109
20231016,144800,3293697850,22500,22500,22500,22450,35
20231016,144700,3292910900,22500,22500,22500,22450,64
20231016,144600,3291473100,22500,22500,22500,22450,137
20231016,144500,3288392550,22450,22500,22500,22450,123
20231016,144400,3285630450,22550,22500,22550,22450,754
20231016,144300,3268667000,22500,22500,22500,22450,179
20231016,144200,3264642650,22500,22450,22500,22450,799
20231016,144100,3246704350,22500,22500,22500,22450,46
20231016,144000,3245670550,22500,22450,22500,22450,21
20231016,143900,3245198700,22450,22500,22500,22450,394
20231016,143800,3236334250,22500,22550,22550,22500,36
20231016,143700,3235523750,22550,22500,22550,22500,159
20231016,143600,3231943800,22500,22450,22500,22450,968
20231016,143500,3210166300,22450,22450,22450,22450,24
20231016,143400,3209627500,22450,22500,22550,22450,761
20231016,143300,3192505500,22550,22550,22550,22550,829
20231016,143200,3173811550,22500,22550,22550,22500,27
20231016,143100,3173203950,22550,22500,22550,22500,242
20231016,143000,3167748050,22500,22500,22500,22500,346
20231016,142900,3159963050,22500,22500,22500,22500,74
20231016,142800,3158298050,22500,22450,22500,22450,355
20231016,142700,3150313400,22450,22450,22450,22450,50
20231016,142600,3149190900,22450,22500,22500,22450,45
20231016,142500,3148180150,22500,22450,22500,22450,77
20231016,142400,3146450850,22500,22450,22500,22450,885
20231016,142300,3126543350,22450,22500,22500,22450,452
20231016,142200,3116391450,22500,22500,22500,22450,752
20231016,142100,3099472000,22500,22550,22550,22500,78
20231016,142000,3097716000,22500,22550,22550,22500,70
20231016,141900,3096138800,22550,22550,22550,22550,100
20231016,141800,3093883800,22550,22600,22600,22550,282
20231016,141700,3087511250,22550,22550,22550,22500,990
20231016,141600,3065187400,22550,22500,22550,22500,266
20231016,141500,3059189700,22500,22500,22550,22500,1257
20231016,141400,3030906700,22450,22500,22500,22450,72
20231016,141300,3029287950,22500,22450,22500,22450,115
20231016,141200,3026705450,22450,22500,22500,22450,90
20231016,141100,3024681150,22450,22450,22500,22450,355
20231016,141000,3016694850,22450,22450,22450,22450,459
20231016,140900,3006390300,22500,22450,22500,22450,48
20231016,140800,3005310950,22450,22450,22450,22450,25
20231016,140700,3004749700,22450,22500,22500,22450,211
20231016,140600,3000012250,22450,22450,22450,22450,65
20231016,140500,2998553000,22400,22400,22450,22400,659
20231016,140400,2983760650,22450,22450,22450,22400,360
20231016,140300,2975679250,22450,22400,22450,22400,14
20231016,140200,2975365600,22400,22400,22400,22400,14
20231016,140100,2975052000,22500,22400,22500,22350,3003
20231016,140000,2907766600,22400,22400,22400,22400,106
20231016,135900,2905392200,22400,22400,22400,22350,454
20231016,135800,2895223100,22400,22350,22400,22350,251
20231016,135700,2889613200,22400,22350,22400,22350,55
20231016,135600,2888382750,22300,22400,22400,22300,3051
20231016,135500,2820313900,22400,22400,22400,22400,6
20231016,135400,2820179500,22400,22400,22400,22400,36
20231016,135300,2819373100,22400,22400,22400,22400,11
20231016,135200,2819126700,22400,22350,22400,22350,601
20231016,135100,2805669300,22400,22350,22400,22350,14
20231016,135000,2805356150,22400,22400,22400,22400,11
20231016,134900,2805109750,22400,22400,22400,22400,2
20231016,134800,2805064950,22400,22350,22400,22350,272
20231016,134700,2798985700,22350,22350,22350,22350,3
20231016,134600,2798918650,22350,22400,22400,22350,92
20231016,134500,2796862300,22400,22400,22400,22400,27
20231016,134400,2796257500,22400,22400,22400,22400,12
20231016,134300,2795988700,22400,22350,22400,22350,4
20231016,134200,2795899150,22400,22400,22400,22400,11
20231016,134100,2795652750,22400,22400,22400,22400,191
20231016,134000,2791374350,22350,22400,22400,22350,56
20231016,133900,2790120050,22350,22350,22350,22350,111
20231016,133800,2787639200,22350,22350,22350,22350,11
20231016,133700,2787393350,22350,22300,22350,22300,7
20231016,133600,2787237000,22350,22400,22400,22350,130
20231016,133500,2784331450,22350,22350,22350,22350,53
20231016,133400,2783146900,22400,22350,22400,22350,109
20231016,133300,2780710450,22350,22350,22400,22350,470
20231016,133200,2770205900,22300,22350,22350,22300,143
20231016,133100,2767012350,22350,22350,22350,22350,499
20231016,133000,2755859700,22350,22350,22350,22350,2
20231016,132900,2755815000,22250,22300,22350,22250,999
20231016,132800,2733542550,22300,22300,22300,22300,71
20231016,132700,2731959250,22250,22250,22250,22250,600
20231016,132600,2718609250,22250,22250,22250,22250,12
20231016,132500,2718342250,22250,22300,22300,22250,217
20231016,132400,2713513900,22250,22250,22250,22250,50
20231016,132300,2712401400,22300,22300,22300,22250,213
20231016,132200,2707661650,22300,22250,22300,22250,20
20231016,132100,2707216550,22300,22300,22300,22300,3
20231016,132000,2707149650,22200,22250,22250,22200,121
20231016,131900,2704463400,22200,22250,22250,22200,163
20231016,131800,2700844750,22200,22250,22300,22200,1541
20231016,131700,2666609300,22200,22300,22350,22200,2844
20231016,131600,2603342450,22350,22350,22350,22350,2
20231016,131500,2603297750,22350,22350,22350,22350,5
20231016,131400,2603186000,22350,22400,22400,22350,247
20231016,131300,2597665400,22350,22400,22400,22350,413
20231016,131200,2588434700,22400,22400,22400,22400,10
20231016,131100,2588210700,22400,22400,22400,22400,12
20231016,131000,2587941900,22400,22400,22400,22400,19
20231016,130900,2587516300,22400,22400,22400,22400,219
20231016,130800,2582610700,22400,22400,22400,22400,32
20231016,130700,2581893900,22400,22400,22400,22400,15
20231016,130600,2581557900,22400,22400,22400,22400,6
20231016,130500,2581423500,22400,22400,22400,22400,111
20231016,130400,2578937100,22400,22400,22400,22400,4
20231016,130300,2578847500,22400,22350,22400,22350,6
20231016,130200,2578713250,22400,22400,22400,22400,2
20231016,130100,2578668450,22400,22400,22400,22350,126
20231016,130000,2575852150,22400,22400,22400,22400,14
20231016,125900,2575538550,22400,22350,22400,22350,2
20231016,125800,2575493800,22400,22400,22400,22400,6
20231016,125700,2575359400,22400,22400,22400,22400,0
20231016,125600,2575359400,22400,22350,22400,22350,801
20231016,125500,2557456900,22350,22300,22350,22300,108
20231016,125400,2555048350,22350,22350,22350,22300,53
20231016,125300,2553866300,22300,22300,22350,22300,94
20231016,125200,2551768700,22350,22350,22350,22350,29
20231016,125100,2551120550,22350,22250,22350,22200,4641
20231016,125000,2447952600,22300,22300,22350,22300,384
20231016,124900,2439389200,22350,22350,22350,22350,2
20231016,124800,2439344500,22300,22350,22350,22300,1002
20231016,124700,2416999800,22350,22350,22350,22350,5
20231016,124600,2416888050,22300,22300,22300,22300,10
20231016,124500,2416665050,22350,22350,22350,22350,8
20231016,124400,2416486250,22350,22350,22350,22300,28
20231016,124300,2415860950,22350,22350,22350,22350,3
20231016,124200,2415793900,22350,22350,22350,22350,3
20231016,124100,2415726850,22350,22300,22350,22300,436
20231016,124000,2406002350,22350,22350,22350,22350,88
20231016,123900,2404035550,22350,22400,22400,22350,210
20231016,123800,2399341850,22400,22400,22400,22400,24
20231016,123700,2398804250,22400,22350,22400,22350,312
20231016,123600,2391831000,22350,22350,22350,22300,20
20231016,123500,2391384250,22350,22350,22350,22350,35
20231016,123400,2390602000,22350,22350,22350,22300,30
20231016,123300,2389931800,22400,22400,22400,22400,36
20231016,123200,2389125400,22400,22400,22400,22400,1
20231016,123100,2389103000,22300,22400,22400,22300,66
20231016,123000,2387630950,22400,22400,22400,22400,56
20231016,122900,2386376550,22400,22350,22400,22350,101
20231016,122800,2384119150,22400,22350,22400,22350,306
20231016,122700,2377278400,22350,22350,22350,22350,1003
20231016,122600,2354861350,22400,22400,22400,22400,15
20231016,122500,2354525350,22400,22400,22400,22400,6
20231016,122400,2354390950,22400,22400,22400,22350,158
20231016,122300,2350859500,22400,22350,22400,22350,937
20231016,122200,2329907500,22350,22350,22350,22350,10
20231016,122100,2329684000,22300,22350,22350,22300,24
20231016,122000,2329148700,22350,22350,22350,22350,2
20231016,121900,2329104000,22350,22350,22350,22300,485
20231016,121800,2318288250,22350,22300,22350,22300,212
20231016,121700,2313560500,22300,22350,22350,22300,1068
20231016,121600,2289744050,22350,22350,22350,22300,172
20231016,121500,2285904900,22350,22400,22400,22350,337
20231016,121400,2278371350,22400,22400,22400,22350,24
20231016,121300,2277834750,22300,22300,22300,22300,2
20231016,121200,2277790150,22400,22400,22400,22400,4
20231016,121100,2277700550,22400,22350,22400,22300,52
20231016,121000,2276540700,22300,22300,22350,22300,79
20231016,120900,2274778950,22300,22350,22350,22300,278
20231016,120800,2268579500,22350,22400,22400,22350,76
20231016,120700,2266878200,22400,22400,22450,22300,3334
20231016,120600,2192404250,22400,22450,22450,22400,714
20231016,120500,2176407600,22450,22400,22450,22400,1600
20231016,120400,2140544100,22450,22450,22450,22450,153
20231016,120300,2137109250,22500,22500,22500,22450,1375
20231016,120200,2106239200,22500,22500,22500,22450,79
20231016,120100,2104464700,22500,22500,22550,22500,428
20231016,120000,2094834650,22550,22550,22550,22500,200
20231016,115900,2090334250,22550,22550,22550,22500,639
20231016,115800,2075956550,22550,22500,22550,22500,1404
20231016,115700,2044366500,22500,22550,22550,22500,14
20231016,115600,2044051150,22550,22500,22550,22500,215
20231016,115500,2039212900,22500,22550,22550,22500,31
20231016,115400,2038515100,22550,22550,22550,22550,9
20231016,115300,2038312150,22600,22550,22600,22550,845
20231016,115200,2019257350,22600,22600,22600,22600,17
20231016,115100,2018873150,22650,22650,22650,22600,176
20231016,115000,2014894800,22650,22600,22650,22600,23
20231016,114900,2014374850,22650,22700,22700,22650,5
20231016,114800,2014261500,22700,22700,22700,22650,3
20231016,114700,2014193450,22650,22700,22700,22650,110
20231016,114600,2011701750,22700,22700,22700,22700,4
20231016,114500,2011610950,22700,22650,22700,22650,209
20231016,114400,2006877000,22600,22650,22650,22600,64
20231016,114300,2005429900,22650,22650,22650,22650,5
20231016,114200,2005316650,22650,22650,22650,22650,13
20231016,114100,2005022200,22650,22650,22650,22650,50
20231016,114000,2003889700,22700,22700,22700,22700,5
20231016,113900,2003776200,22700,22700,22700,22700,13
20231016,113800,2003481100,22650,22700,22700,22650,72
20231016,113700,2001850200,22700,22650,22700,22600,1019
20231016,113600,1978818950,22650,22650,22650,22650,27
20231016,113500,1978207400,22650,22650,22650,22650,23
20231016,113400,1977686450,22650,22650,22650,22600,15
20231016,113300,1977347200,22600,22650,22650,22600,1060
20231016,113200,1953390200,22650,22650,22650,22650,26
20231016,113100,1952801300,22650,22650,22650,22550,12
20231016,113000,1952530450,22650,22600,22650,22600,86
20231016,112900,1950585600,22600,22700,22700,22600,276
20231016,112800,1944345850,22700,22650,22700,22550,1631
20231016,112700,1907518550,22700,22700,22700,22700,2
20231016,112600,1907473150,22650,22700,22700,22650,16
20231016,112500,1907110500,22700,22700,22700,22700,212
20231016,112400,1902298100,22700,22650,22700,22650,439
20231016,112300,1892354700,22650,22650,22650,22650,52
20231016,112200,1891176900,22650,22600,22650,22600,13
20231016,112100,1890882950,22550,22650,22650,22550,103
20231016,112000,1888559950,22550,22650,22650,22550,27
20231016,111900,1887950950,22650,22550,22650,22550,2
20231016,111800,1887905750,22550,22650,22650,22550,150
20231016,111700,1884516700,22650,22600,22650,22600,384
20231016,111600,1875828200,22600,22650,22650,22600,68
20231016,111500,1874291350,22650,22650,22650,22650,4
20231016,111400,1874200750,22650,22600,22650,22550,125
20231016,111300,1871376900,22600,22550,22600,22550,145
20231016,111200,1868103050,22600,22550,22600,22550,144
20231016,111100,1864855650,22600,22600,22600,22600,22
20231016,111000,1864358450,22600,22550,22600,22550,789
20231016,110900,1846566400,22550,22600,22600,22550,1236
20231016,110800,1818640450,22550,22600,22650,22550,1338
20231016,110700,1788414600,22600,22600,22650,22600,783
20231016,110600,1770718550,22650,22650,22650,22650,237
20231016,110500,1765350500,22600,22650,22700,22600,9883
20231016,110400,1541644900,22700,22700,22700,22700,14
20231016,110300,1541327100,22700,22700,22700,22650,76
20231016,110200,1539605600,22700,22700,22700,22650,472
20231016,110100,1528914250,22650,22700,22700,22650,216
20231016,110000,1524021050,22650,22700,22700,22650,118
20231016,105900,1521347500,22700,22750,22750,22700,1352
20231016,105800,1490657050,22750,22700,22750,22700,202
20231016,105700,1486071550,22750,22750,22750,22750,119
20231016,105600,1483364300,22750,22750,22750,22750,253
20231016,105500,1477608550,22750,22750,22750,22700,38
20231016,105400,1476744400,22700,22750,22750,22700,446
20231016,105300,1466615100,22750,22750,22800,22750,206
20231016,105200,1461928550,22750,22800,22800,22750,217
20231016,105100,1456991250,22750,22750,22750,22750,31
20231016,105000,1456286000,22750,22750,22750,22700,641
20231016,104900,1441735100,22700,22700,22750,22700,42
20231016,104800,1440781650,22700,22750,22750,22700,76
20231016,104700,1439056350,22750,22750,22750,22750,17
20231016,104600,1438669600,22750,22750,22750,22700,33
20231016,104500,1437920350,22750,22800,22800,22750,445
20231016,104400,1427796500,22750,22750,22750,22700,240
20231016,104300,1422344000,22750,22750,22800,22750,78
20231016,104200,1420569450,22750,22800,22800,22750,128
20231016,104100,1417657400,22750,22800,22800,22750,14
20231016,104000,1417338700,22750,22750,22750,22750,2
20231016,103900,1417293200,22800,22800,22800,22750,1243
20231016,103800,1389014700,22800,22800,22800,22800,2
20231016,103700,1388969100,22800,22850,22850,22800,14
20231016,103600,1388649850,22850,22800,22850,22800,565
20231016,103500,1375767800,22800,22800,22800,22800,3
20231016,103400,1375699400,22800,22800,22800,22800,3
20231016,103300,1375631000,22800,22800,22850,22750,26
20231016,103200,1375038700,22850,22800,22850,22800,202
20231016,103100,1370433050,22850,22850,22850,22850,12
20231016,103000,1370158850,22850,22800,22850,22800,319
20231016,102900,1362882850,22800,22800,22800,22800,75
20231016,102800,1361172850,22800,22800,22800,22800,3
20231016,102700,1361104450,22800,22750,22800,22750,360
20231016,102600,1352914250,22750,22800,22800,22750,522
20231016,102500,1341014400,22800,22750,22800,22700,27
20231016,102400,1340400250,22800,22750,22800,22750,558
20231016,102300,1327705700,22750,22800,22800,22750,349
20231016,102200,1319765800,22800,22850,22850,22800,94
20231016,102100,1317620400,22850,22800,22850,22750,361
20231016,102000,1309391950,22800,22850,22850,22750,514
20231016,101900,1297674900,22850,22850,22850,22850,11
20231016,101800,1297423550,22850,22850,22850,22850,160
20231016,101700,1293767550,22900,22900,22900,22900,21
20231016,101600,1293286650,22900,22900,22900,22900,109
20231016,101500,1290790550,22900,22950,22950,22900,302
20231016,101400,1283873200,22900,22950,22950,22900,79
20231016,101300,1282062250,22950,22950,22950,22900,68
20231016,101200,1280504500,22950,22900,22950,22900,946
20231016,101100,1258835250,22850,22800,22850,22800,1411
20231016,101000,1226635150,22800,22800,22800,22800,124
20231016,100900,1223807950,22800,22750,22800,22750,33
20231016,100800,1223056600,22800,22800,22800,22750,392
20231016,100700,1214135400,22750,22750,22750,22700,1140
20231016,100600,1188201050,22700,22750,22750,22700,113
20231016,100500,1185630800,22750,22700,22750,22700,75
20231016,100400,1183926600,22700,22750,22750,22700,71
20231016,100300,1182312350,22750,22700,22750,22650,490
20231016,100200,1171194900,22700,22650,22800,22650,222
20231016,100100,1166159850,22700,22700,22700,22700,0
20231016,100000,1166159850,22700,22750,22800,22700,1218
20231016,095900,1138490150,22750,22700,22750,22700,503
20231016,095800,1127071900,22750,22800,22800,22750,45
20231016,095700,1126048100,22800,22800,22800,22750,149
20231016,095600,1122658100,22800,22800,22800,22800,658
20231016,095500,1107655700,22800,22750,22800,22750,460
20231016,095400,1097183400,22750,22750,22750,22700,93
20231016,095300,1095070000,22750,22750,22750,22750,14
20231016,095200,1094751500,22750,22700,22750,22650,2998
20231016,095100,1026746350,22700,22700,22700,22700,7
20231016,095000,1026587450,22650,22650,22700,22650,316
20231016,094900,1019426800,22700,22700,22700,22650,6
20231016,094800,1019290750,22700,22700,22700,22650,55
20231016,094700,1018044300,22700,22650,22700,22650,41
20231016,094600,1017115000,22650,22700,22700,22650,623
20231016,094500,1002998300,22700,22700,22700,22650,96
20231016,094400,1000823100,22700,22700,22700,22700,69
20231016,094300,999256800,22700,22650,22700,22650,115
20231016,094200,996651800,22700,22750,22750,22700,1153
20231016,094100,970478500,22700,22800,22800,22700,142
20231016,094000,967252100,22750,22800,22800,22750,489
20231016,093900,956113150,22800,22800,22800,22750,224
20231016,093800,951010950,22800,22850,22850,22800,228
20231016,093700,945812000,22850,22850,22850,22850,115
20231016,093600,943184250,22800,22750,22800,22750,247
20231016,093500,937553250,22800,22800,22800,22800,19
20231016,093400,937120050,22750,22800,22800,22750,120
20231016,093300,934384350,22850,22850,22850,22800,119
20231016,093200,931667950,22850,22850,22850,22850,185
20231016,093100,927440700,22800,22850,22850,22800,15
20231016,093000,927098200,22850,22700,22850,22700,1516
20231016,092900,892497050,22700,22700,22700,22650,27
20231016,092800,891884250,22650,22650,22650,22600,340
20231016,092700,884188250,22600,22600,22600,22550,737
20231016,092600,867539200,22600,22600,22650,22550,814
20231016,092500,849143000,22650,22650,22650,22650,392
20231016,092400,840264200,22650,22650,22650,22600,58
20231016,092300,838952550,22650,22650,22650,22600,238
20231016,092200,833562100,22650,22600,22700,22600,442
20231016,092100,823551400,22600,22650,22650,22600,1027
20231016,092000,800336550,22650,22650,22650,22600,626
20231016,091900,786177650,22650,22650,22700,22650,768
20231016,091800,768782400,22650,22750,22750,22650,1085
20231016,091700,744181000,22750,22700,22750,22700,405
20231016,091600,734972200,22800,22850,22850,22750,972
20231016,091500,712802650,22900,22800,22900,22800,1190
20231016,091400,685581450,22850,22800,22850,22800,324
20231016,091300,678178550,22800,22750,22800,22750,621
20231016,091200,664032550,22800,22800,22800,22800,33
20231016,091100,663280150,22800,22700,22800,22700,1634
20231016,091000,626132300,22700,22550,22750,22550,473
20231016,090900,615389250,22550,22550,22550,22550,600
20231016,090800,601859250,22550,22600,22700,22550,1498
20231016,090700,568043300,22650,22650,22750,22650,891
20231016,090600,547840150,22750,22600,22800,22600,630
20231016,090500,533572900,22500,22550,22600,22450,4108
20231016,090400,441057700,22550,22500,22600,22500,823
20231016,090300,422496400,22500,22500,22600,22450,4676
20231016,090200,317254400,22600,22750,22750,22500,9420
20231016,090100,104651000,22750,22750,22750,22700,1730
20231016,090000,65322250,22750,22750,22850,22750,2653