KissMeData/200710/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200900,4238259150,23000,23000,23000,23000,2938
20231017,200800,4238259150,23000,23000,23000,23000,0
20231017,200700,4238259150,23000,23000,23000,23000,0
20231017,200600,4238259150,23000,23000,23000,23000,0
20231017,200500,4238259150,23000,23000,23000,23000,0
20231017,200400,4238259150,23000,23000,23000,23000,0
20231017,200300,4238259150,23000,23000,23000,23000,0
20231017,200200,4238259150,23000,23000,23000,23000,0
20231017,200100,4238259150,23000,23000,23000,23000,0
20231017,200000,4238259150,23000,23000,23000,23000,0
20231017,195900,4238259150,23000,23000,23000,23000,0
20231017,195800,4238259150,23000,23000,23000,23000,0
20231017,195700,4238259150,23000,23000,23000,23000,0
20231017,195600,4238259150,23000,23000,23000,23000,0
20231017,195500,4238259150,23000,23000,23000,23000,0
20231017,195400,4238259150,23000,23000,23000,23000,0
20231017,195300,4238259150,23000,23000,23000,23000,0
20231017,195200,4238259150,23000,23000,23000,23000,0
20231017,195100,4238259150,23000,23000,23000,23000,0
20231017,195000,4238259150,23000,23000,23000,23000,0
20231017,194900,4238259150,23000,23000,23000,23000,0
20231017,194800,4238259150,23000,23000,23000,23000,0
20231017,194700,4238259150,23000,23000,23000,23000,0
20231017,194600,4238259150,23000,23000,23000,23000,0
20231017,194500,4238259150,23000,23000,23000,23000,0
20231017,194400,4238259150,23000,23000,23000,23000,0
20231017,194300,4238259150,23000,23000,23000,23000,0
20231017,194200,4238259150,23000,23000,23000,23000,0
20231017,194100,4238259150,23000,23000,23000,23000,0
20231017,194000,4238259150,23000,23000,23000,23000,0
20231017,193900,4238259150,23000,23000,23000,23000,2938
20231017,193800,4238259150,23000,23000,23000,23000,0
20231017,193700,4238259150,23000,23000,23000,23000,0
20231017,193600,4238259150,23000,23000,23000,23000,0
20231017,193500,4238259150,23000,23000,23000,23000,0
20231017,193400,4238259150,23000,23000,23000,23000,0
20231017,193300,4238259150,23000,23000,23000,23000,0
20231017,193200,4238259150,23000,23000,23000,23000,0
20231017,193100,4238259150,23000,23000,23000,23000,0
20231017,193000,4238259150,23000,23000,23000,23000,0
20231017,192900,4238259150,23000,23000,23000,23000,0
20231017,192800,4238259150,23000,23000,23000,23000,0
20231017,192700,4238259150,23000,23000,23000,23000,0
20231017,192600,4238259150,23000,23000,23000,23000,0
20231017,192500,4238259150,23000,23000,23000,23000,0
20231017,192400,4238259150,23000,23000,23000,23000,0
20231017,192300,4238259150,23000,23000,23000,23000,0
20231017,192200,4238259150,23000,23000,23000,23000,0
20231017,192100,4238259150,23000,23000,23000,23000,0
20231017,192000,4238259150,23000,23000,23000,23000,0
20231017,191900,4238259150,23000,23000,23000,23000,0
20231017,191800,4238259150,23000,23000,23000,23000,0
20231017,191700,4238259150,23000,23000,23000,23000,0
20231017,191600,4238259150,23000,23000,23000,23000,0
20231017,191500,4238259150,23000,23000,23000,23000,0
20231017,191400,4238259150,23000,23000,23000,23000,0
20231017,191300,4238259150,23000,23000,23000,23000,0
20231017,191200,4238259150,23000,23000,23000,23000,0
20231017,191100,4238259150,23000,23000,23000,23000,0
20231017,191000,4238259150,23000,23000,23000,23000,0
20231017,190900,4238259150,23000,23000,23000,23000,2938
20231017,190800,4238259150,23000,23000,23000,23000,0
20231017,190700,4238259150,23000,23000,23000,23000,0
20231017,190600,4238259150,23000,23000,23000,23000,0
20231017,190500,4238259150,23000,23000,23000,23000,0
20231017,190400,4238259150,23000,23000,23000,23000,0
20231017,190300,4238259150,23000,23000,23000,23000,0
20231017,190200,4238259150,23000,23000,23000,23000,0
20231017,190100,4238259150,23000,23000,23000,23000,0
20231017,190000,4238259150,23000,23000,23000,23000,0
20231017,185900,4238259150,23000,23000,23000,23000,0
20231017,185800,4238259150,23000,23000,23000,23000,0
20231017,185700,4238259150,23000,23000,23000,23000,0
20231017,185600,4238259150,23000,23000,23000,23000,0
20231017,185500,4238259150,23000,23000,23000,23000,0
20231017,185400,4238259150,23000,23000,23000,23000,0
20231017,185300,4238259150,23000,23000,23000,23000,0
20231017,185200,4238259150,23000,23000,23000,23000,0
20231017,185100,4238259150,23000,23000,23000,23000,0
20231017,185000,4238259150,23000,23000,23000,23000,0
20231017,184900,4238259150,23000,23000,23000,23000,0
20231017,184800,4238259150,23000,23000,23000,23000,0
20231017,184700,4238259150,23000,23000,23000,23000,0
20231017,184600,4238259150,23000,23000,23000,23000,0
20231017,184500,4238259150,23000,23000,23000,23000,0
20231017,184400,4238259150,23000,23000,23000,23000,0
20231017,184300,4238259150,23000,23000,23000,23000,0
20231017,184200,4238259150,23000,23000,23000,23000,0
20231017,184100,4238259150,23000,23000,23000,23000,0
20231017,184000,4238259150,23000,23000,23000,23000,0
20231017,183900,4238259150,23000,23000,23000,23000,2938
20231017,183800,4238259150,23000,23000,23000,23000,0
20231017,183700,4238259150,23000,23000,23000,23000,0
20231017,183600,4238259150,23000,23000,23000,23000,0
20231017,183500,4238259150,23000,23000,23000,23000,0
20231017,183400,4238259150,23000,23000,23000,23000,0
20231017,183300,4238259150,23000,23000,23000,23000,0
20231017,183200,4238259150,23000,23000,23000,23000,0
20231017,183100,4238259150,23000,23000,23000,23000,0
20231017,183000,4238259150,23000,23000,23000,23000,0
20231017,182900,4238259150,23000,23000,23000,23000,0
20231017,182800,4238259150,23000,23000,23000,23000,0
20231017,182700,4238259150,23000,23000,23000,23000,0
20231017,182600,4238259150,23000,23000,23000,23000,0
20231017,182500,4238259150,23000,23000,23000,23000,0
20231017,182400,4238259150,23000,23000,23000,23000,0
20231017,182300,4238259150,23000,23000,23000,23000,0
20231017,182200,4238259150,23000,23000,23000,23000,0
20231017,182100,4238259150,23000,23000,23000,23000,0
20231017,182000,4238259150,23000,23000,23000,23000,0
20231017,181900,4238259150,23000,23000,23000,23000,0
20231017,181800,4238259150,23000,23000,23000,23000,0
20231017,181700,4238259150,23000,23000,23000,23000,0
20231017,181600,4238259150,23000,23000,23000,23000,0
20231017,181500,4238259150,23000,23000,23000,23000,0
20231017,181400,4238259150,23000,23000,23000,23000,0
20231017,181300,4238259150,23000,23000,23000,23000,0
20231017,181200,4238259150,23000,23000,23000,23000,0
20231017,181100,4238259150,23000,23000,23000,23000,0
20231017,181000,4238259150,23000,23000,23000,23000,0
20231017,180900,4238259150,23000,23000,23000,23000,2938
20231017,180800,4238259150,23000,23000,23000,23000,0
20231017,180700,4238259150,23000,23000,23000,23000,0
20231017,180600,4238259150,23000,23000,23000,23000,0
20231017,180500,4238259150,23000,23000,23000,23000,0
20231017,180400,4238259150,23000,23000,23000,23000,0
20231017,180300,4238259150,23000,23000,23000,23000,0
20231017,180200,4238259150,23000,23000,23000,23000,0
20231017,180100,4238259150,23000,23000,23000,23000,0
20231017,180000,4238259150,23000,23000,23000,23000,0
20231017,175900,4238259150,23000,23000,23000,23000,0
20231017,175800,4238259150,23000,23000,23000,23000,0
20231017,175700,4238259150,23000,23000,23000,23000,0
20231017,175600,4238259150,23000,23000,23000,23000,0
20231017,175500,4238259150,23000,23000,23000,23000,0
20231017,175400,4238259150,23000,23000,23000,23000,0
20231017,175300,4238259150,23000,23000,23000,23000,0
20231017,175200,4238259150,23000,23000,23000,23000,0
20231017,175100,4238259150,23000,23000,23000,23000,0
20231017,175000,4238259150,23000,23000,23000,23000,0
20231017,174900,4238259150,23000,23000,23000,23000,0
20231017,174800,4238259150,23000,23000,23000,23000,0
20231017,174700,4238259150,23000,23000,23000,23000,0
20231017,174600,4238259150,23000,23000,23000,23000,0
20231017,174500,4238259150,23000,23000,23000,23000,0
20231017,174400,4238259150,23000,23000,23000,23000,0
20231017,174300,4238259150,23000,23000,23000,23000,0
20231017,174200,4238259150,23000,23000,23000,23000,0
20231017,174100,4238259150,23000,23000,23000,23000,0
20231017,174000,4238259150,23000,23000,23000,23000,0
20231017,173900,4238259150,23000,23000,23000,23000,2938
20231017,173800,4238259150,23000,23000,23000,23000,0
20231017,173700,4238259150,23000,23000,23000,23000,0
20231017,173600,4238259150,23000,23000,23000,23000,0
20231017,173500,4238259150,23000,23000,23000,23000,0
20231017,173400,4238259150,23000,23000,23000,23000,0
20231017,173300,4238259150,23000,23000,23000,23000,0
20231017,173200,4238259150,23000,23000,23000,23000,0
20231017,173100,4238259150,23000,23000,23000,23000,0
20231017,173000,4238259150,23000,23000,23000,23000,0
20231017,172900,4238259150,23000,23000,23000,23000,0
20231017,172800,4238259150,23000,23000,23000,23000,0
20231017,172700,4238259150,23000,23000,23000,23000,0
20231017,172600,4238259150,23000,23000,23000,23000,0
20231017,172500,4238259150,23000,23000,23000,23000,0
20231017,172400,4238259150,23000,23000,23000,23000,0
20231017,172300,4238259150,23000,23000,23000,23000,0
20231017,172200,4238259150,23000,23000,23000,23000,0
20231017,172100,4238259150,23000,23000,23000,23000,0
20231017,172000,4238259150,23000,23000,23000,23000,0
20231017,171900,4238259150,23000,23000,23000,23000,0
20231017,171800,4238259150,23000,23000,23000,23000,0
20231017,171700,4238259150,23000,23000,23000,23000,0
20231017,171600,4238259150,23000,23000,23000,23000,0
20231017,171500,4238259150,23000,23000,23000,23000,0
20231017,171400,4238259150,23000,23000,23000,23000,0
20231017,171300,4238259150,23000,23000,23000,23000,0
20231017,171200,4238259150,23000,23000,23000,23000,0
20231017,171100,4238259150,23000,23000,23000,23000,0
20231017,171000,4238259150,23000,23000,23000,23000,0
20231017,170900,4238259150,23000,23000,23000,23000,2938
20231017,170800,4238259150,23000,23000,23000,23000,0
20231017,170700,4238259150,23000,23000,23000,23000,0
20231017,170600,4238259150,23000,23000,23000,23000,0
20231017,170500,4238259150,23000,23000,23000,23000,0
20231017,170400,4238259150,23000,23000,23000,23000,0
20231017,170300,4238259150,23000,23000,23000,23000,0
20231017,170200,4238259150,23000,23000,23000,23000,0
20231017,170100,4238259150,23000,23000,23000,23000,0
20231017,170000,4238259150,23000,23000,23000,23000,0
20231017,165900,4238259150,23000,23000,23000,23000,0
20231017,165800,4238259150,23000,23000,23000,23000,0
20231017,165700,4238259150,23000,23000,23000,23000,0
20231017,165600,4238259150,23000,23000,23000,23000,0
20231017,165500,4238259150,23000,23000,23000,23000,0
20231017,165400,4238259150,23000,23000,23000,23000,0
20231017,165300,4238259150,23000,23000,23000,23000,0
20231017,165200,4238259150,23000,23000,23000,23000,0
20231017,165100,4238259150,23000,23000,23000,23000,0
20231017,165000,4238259150,23000,23000,23000,23000,0
20231017,164900,4238259150,23000,23000,23000,23000,0
20231017,164800,4238259150,23000,23000,23000,23000,0
20231017,164700,4238259150,23000,23000,23000,23000,0
20231017,164600,4238259150,23000,23000,23000,23000,0
20231017,164500,4238259150,23000,23000,23000,23000,0
20231017,164400,4238259150,23000,23000,23000,23000,0
20231017,164300,4238259150,23000,23000,23000,23000,0
20231017,164200,4238259150,23000,23000,23000,23000,0
20231017,164100,4238259150,23000,23000,23000,23000,0
20231017,164000,4238259150,23000,23000,23000,23000,0
20231017,163900,4238259150,23000,23000,23000,23000,2938
20231017,163800,4238259150,23000,23000,23000,23000,0
20231017,163700,4238259150,23000,23000,23000,23000,0
20231017,163600,4238259150,23000,23000,23000,23000,0
20231017,163500,4238259150,23000,23000,23000,23000,0
20231017,163400,4238259150,23000,23000,23000,23000,0
20231017,163300,4238259150,23000,23000,23000,23000,0
20231017,163200,4238259150,23000,23000,23000,23000,0
20231017,163100,4238259150,23000,23000,23000,23000,0
20231017,163000,4238259150,23000,23000,23000,23000,0
20231017,162900,4238259150,23000,23000,23000,23000,0
20231017,162800,4238259150,23000,23000,23000,23000,0
20231017,162700,4238259150,23000,23000,23000,23000,0
20231017,162600,4238259150,23000,23000,23000,23000,0
20231017,162500,4238259150,23000,23000,23000,23000,0
20231017,162400,4238259150,23000,23000,23000,23000,0
20231017,162300,4238259150,23000,23000,23000,23000,0
20231017,162200,4238259150,23000,23000,23000,23000,0
20231017,162100,4238259150,23000,23000,23000,23000,0
20231017,162000,4238259150,23000,23000,23000,23000,0
20231017,161900,4238259150,23000,23000,23000,23000,0
20231017,161800,4238259150,23000,23000,23000,23000,0
20231017,161700,4238259150,23000,23000,23000,23000,0
20231017,161600,4238259150,23000,23000,23000,23000,0
20231017,161500,4238259150,23000,23000,23000,23000,0
20231017,161400,4238259150,23000,23000,23000,23000,0
20231017,161300,4238259150,23000,23000,23000,23000,0
20231017,161200,4238259150,23000,23000,23000,23000,0
20231017,161100,4238259150,23000,23000,23000,23000,0
20231017,161000,4238259150,23000,23000,23000,23000,0
20231017,160900,4238259150,23000,23000,23000,23000,2938
20231017,160800,4238259150,23000,23000,23000,23000,0
20231017,160700,4238259150,23000,23000,23000,23000,0
20231017,160600,4238259150,23000,23000,23000,23000,0
20231017,160500,4238259150,23000,23000,23000,23000,0
20231017,160400,4238259150,23000,23000,23000,23000,0
20231017,160300,4238259150,23000,23000,23000,23000,0
20231017,160200,4238259150,23000,23000,23000,23000,0
20231017,160100,4238259150,23000,23000,23000,23000,0
20231017,160000,4238259150,23000,23000,23000,23000,0
20231017,155900,4238259150,23000,23000,23000,23000,0
20231017,155800,4238259150,23000,23000,23000,23000,0
20231017,155700,4238259150,23000,23000,23000,23000,0
20231017,155600,4238259150,23000,23000,23000,23000,0
20231017,155500,4238259150,23000,23000,23000,23000,0
20231017,155400,4238259150,23000,23000,23000,23000,0
20231017,155300,4238259150,23000,23000,23000,23000,0
20231017,155200,4238259150,23000,23000,23000,23000,0
20231017,155100,4238259150,23000,23000,23000,23000,0
20231017,155000,4238259150,23000,23000,23000,23000,0
20231017,154900,4238259150,23000,23000,23000,23000,0
20231017,154800,4238259150,23000,23000,23000,23000,0
20231017,154700,4238259150,23000,23000,23000,23000,0
20231017,154600,4238259150,23000,23000,23000,23000,0
20231017,154500,4238259150,23000,23000,23000,23000,0
20231017,154400,4238259150,23000,23000,23000,23000,0
20231017,154300,4238259150,23000,23000,23000,23000,0
20231017,154200,4238259150,23000,23000,23000,23000,0
20231017,154100,4238259150,23000,23000,23000,23000,0
20231017,154000,4238259150,23000,23000,23000,23000,0
20231017,153900,4238259150,23000,23000,23000,23000,2938
20231017,153800,4238259150,23000,23000,23000,23000,0
20231017,153700,4238259150,23000,23000,23000,23000,0
20231017,153600,4238259150,23000,23000,23000,23000,0
20231017,153500,4238259150,23000,23000,23000,23000,0
20231017,153400,4238259150,23000,23000,23000,23000,0
20231017,153300,4238259150,23000,23000,23000,23000,0
20231017,153200,4238259150,23000,23000,23000,23000,0
20231017,153100,4238259150,23000,23000,23000,23000,0
20231017,153000,4238259150,23000,23000,23000,23000,2938
20231017,152900,4170685150,23000,23000,23000,23000,0
20231017,152800,4170685150,23000,23000,23000,23000,0
20231017,152700,4170685150,23000,23000,23000,23000,0
20231017,152600,4170685150,23000,23000,23000,23000,0
20231017,152500,4170685150,23000,23000,23000,23000,0
20231017,152400,4170685150,23000,23000,23000,23000,0
20231017,152300,4170685150,23000,23000,23000,23000,0
20231017,152200,4170685150,23000,23000,23000,23000,0
20231017,152100,4170685150,23000,23000,23000,23000,0
20231017,152000,4170685150,23000,23000,23000,23000,0
20231017,151900,4170685150,23000,23000,23000,23000,309
20231017,151800,4163578150,22950,23000,23000,22950,146
20231017,151700,4160226100,23000,23000,23000,23000,926
20231017,151600,4138928100,23000,23050,23050,23000,814
20231017,151500,4120205850,23000,23050,23050,23000,1137
20231017,151400,4094048000,23050,23050,23050,23050,20
20231017,151300,4093587000,23050,23050,23050,23000,96
20231017,151200,4091374300,23000,23050,23050,23000,19
20231017,151100,4090936600,23050,23050,23050,23050,252
20231017,151000,4085128000,23050,23050,23050,23000,987
20231017,150900,4062378150,23050,23050,23050,23050,85
20231017,150800,4060418900,23050,23050,23050,23050,161
20231017,150700,4056707850,23050,23050,23050,23050,11
20231017,150600,4056454300,23000,23050,23050,23000,196
20231017,150500,4051941500,23050,23050,23050,23050,101
20231017,150400,4049613450,23050,23050,23050,23050,247
20231017,150300,4043920100,23050,23050,23050,23000,879
20231017,150200,4023662650,23050,23000,23050,23000,35
20231017,150100,4022857150,23050,23000,23050,23000,683
20231017,150000,4007143900,23000,22950,23000,22950,252
20231017,145900,4001352250,22950,22950,23000,22950,1145
20231017,145800,3975024850,23000,23000,23000,23000,735
20231017,145700,3958119850,22950,22950,22950,22950,34
20231017,145600,3957339550,22950,23000,23050,22950,1376
20231017,145500,3925694850,22950,22950,22950,22950,2063
20231017,145400,3878349000,22950,22950,23000,22950,628
20231017,145300,3863932150,23000,22950,23000,22950,175
20231017,145200,3859914700,23000,22950,23000,22950,144
20231017,145100,3856605550,23000,22950,23000,22950,254
20231017,145000,3850771900,22950,23000,23000,22950,303
20231017,144900,3843817950,23000,23000,23000,22950,294
20231017,144800,3837064950,22950,23000,23000,22950,60
20231017,144700,3835687450,22950,22950,23000,22950,200
20231017,144600,3831092600,22950,23000,23000,22900,305
20231017,144500,3824089200,22950,22950,23000,22900,164
20231017,144400,3820327200,22900,22950,22950,22900,107
20231017,144300,3817872550,22950,22950,22950,22900,1583
20231017,144200,3781549100,23000,22950,23000,22950,492
20231017,144100,3770243950,22950,22950,22950,22950,47
20231017,144000,3769165300,23000,23000,23000,22950,111
20231017,143900,3766613300,22950,23000,23000,22950,919
20231017,143800,3745482800,22950,22950,23000,22950,78
20231017,143700,3743692500,22950,22950,23000,22950,620
20231017,143600,3729459250,22950,22900,22950,22900,265
20231017,143500,3723378000,22950,22950,23000,22950,219
20231017,143400,3718349650,22950,22950,22950,22900,256
20231017,143300,3712477900,22950,22900,22950,22900,28
20231017,143200,3711836450,22900,22850,22900,22850,614
20231017,143100,3697784850,22850,22850,22900,22850,89
20231017,143000,3695750900,22900,22900,22900,22900,195
20231017,142900,3691285400,22850,22850,22850,22850,22
20231017,142800,3690782700,22800,22800,22850,22800,670
20231017,142700,3675480500,22800,22900,22900,22800,1079
20231017,142600,3650835750,22900,22900,22900,22850,24
20231017,142500,3650286800,22900,22850,22900,22850,315
20231017,142400,3643080450,22900,22850,22900,22850,43
20231017,142300,3642097800,22900,22850,22900,22850,144
20231017,142200,3638801950,22850,22850,22900,22850,158
20231017,142100,3635189100,22900,22850,22900,22850,438
20231017,142000,3625166050,22850,22900,22900,22850,156
20231017,141900,3621596850,22900,22850,22900,22850,36
20231017,141800,3620774200,22850,22900,22900,22850,371
20231017,141700,3612286250,22900,22850,22900,22850,533
20231017,141600,3600107150,22800,22850,22850,22800,517
20231017,141500,3588296400,22850,22900,22900,22850,575
20231017,141400,3575152850,22850,22850,22850,22850,159
20231017,141300,3571519700,22850,22900,22900,22850,166
20231017,141200,3567721600,22900,22850,22900,22850,24
20231017,141100,3567173100,22850,22800,22900,22800,242
20231017,141000,3561646950,22850,22850,22900,22800,755
20231017,140900,3544403850,22850,22900,22900,22850,173
20231017,140800,3540446400,22850,22850,22900,22850,212
20231017,140700,3535597750,22850,22900,22900,22850,215
20231017,140600,3530682850,22900,22900,22900,22850,756
20231017,140500,3513371950,22850,22850,22900,22850,146
20231017,140400,3510035750,22850,22900,22900,22850,342
20231017,140300,3502211750,22850,22900,22900,22850,160
20231017,140200,3498551350,22900,22850,22900,22850,779
20231017,140100,3480713900,22900,22850,22900,22850,242
20231017,140000,3475179700,22900,22850,22900,22850,76
20231017,135900,3473442950,22850,22900,22950,22850,180
20231017,135800,3469319250,22900,22900,22900,22900,0
20231017,135700,3469319250,22900,22900,22950,22900,543
20231017,135600,3456878500,22900,22950,22950,22900,292
20231017,135500,3450186850,22900,22900,22900,22900,126
20231017,135400,3447301450,22950,23000,23000,22900,869
20231017,135300,3427367300,22950,23000,23000,22950,260
20231017,135200,3421396600,23000,23050,23050,23000,696
20231017,135100,3405383700,23000,23050,23050,23000,132
20231017,135000,3402343250,23000,23000,23050,23000,154
20231017,134900,3398801050,23000,23050,23050,23000,450
20231017,134800,3388445750,23000,23050,23050,23000,53
20231017,134700,3387226450,23000,23000,23050,23000,242
20231017,134600,3381656000,23000,23000,23050,23000,1079
20231017,134500,3356838200,23000,23000,23050,23000,111
20231017,134400,3354280750,23000,23050,23100,23000,756
20231017,134300,3336856700,23050,23100,23100,23050,156
20231017,134200,3333259550,23100,23050,23100,23050,117
20231017,134100,3330559050,23050,23100,23100,23050,14
20231017,134000,3330236150,23100,23100,23150,23050,224
20231017,133900,3325067350,23100,23050,23100,23050,876
20231017,133800,3304836950,23050,23050,23050,23050,600
20231017,133700,3291006950,23050,23100,23150,23050,3393
20231017,133600,3212650450,23100,23100,23150,23100,180
20231017,133500,3208491050,23100,23100,23100,23100,135
20231017,133400,3205372550,23150,23150,23150,23150,162
20231017,133300,3201622250,23100,23050,23100,23050,1394
20231017,133200,3169428850,23100,23050,23100,23050,46
20231017,133100,3168368400,23050,23050,23050,23050,39
20231017,133000,3167469450,23050,23050,23050,23000,739
20231017,132900,3150436400,23050,23000,23050,23000,233
20231017,132800,3145076900,23000,23050,23050,22950,84
20231017,132700,3143146000,23050,22950,23050,22950,654
20231017,132600,3128104300,22950,22950,23000,22900,225
20231017,132500,3122945100,22950,22950,22950,22900,57
20231017,132400,3121638650,22950,22900,22950,22900,125
20231017,132300,3118771350,22900,22950,22950,22900,122
20231017,132200,3115973200,22850,22900,22900,22850,186
20231017,132100,3111716200,22900,22850,22950,22850,768
20231017,132000,3094157200,22950,22850,22950,22850,104
20231017,131900,3091778050,22850,22900,22950,22850,281
20231017,131800,3085341000,22900,22900,22950,22900,105
20231017,131700,3082936450,22900,22950,22950,22900,223
20231017,131600,3077825300,22900,22900,22950,22850,276
20231017,131500,3071502700,22900,22900,22900,22900,174
20231017,131400,3067518100,22900,22950,22950,22900,129
20231017,131300,3064559000,22950,22900,22950,22850,67
20231017,131200,3063025100,22950,22900,22950,22900,241
20231017,131100,3057502000,22950,22900,22950,22900,64
20231017,131000,3056036350,22950,22900,22950,22900,121
20231017,130900,3053260550,22950,22950,22950,22900,188
20231017,130800,3048947150,22950,22950,22950,22950,61
20231017,130700,3047547200,22950,22950,23000,22950,35
20231017,130600,3046743700,22950,22950,22950,22950,33
20231017,130500,3045986350,22950,22950,22950,22900,161
20231017,130400,3042293000,22950,22950,22950,22900,717
20231017,130300,3025861400,23000,22950,23000,22950,24
20231017,130200,3025310400,22950,22950,22950,22900,614
20231017,130100,3011242750,22950,22950,22950,22950,153
20231017,130000,3007731400,22950,23000,23000,22950,20
20231017,125900,3007271900,22950,22950,23000,22950,98
20231017,125800,3005022300,23000,22950,23000,22950,180
20231017,125700,3000890800,22950,22950,23000,22950,231
20231017,125600,2995589250,22900,22950,22950,22900,26
20231017,125500,2994993700,22950,22900,22950,22900,370
20231017,125400,2986509600,22950,22950,23000,22950,73
20231017,125300,2984834150,22950,22950,22950,22900,87
20231017,125200,2982838400,22950,22950,22950,22900,35
20231017,125100,2982036600,22950,22950,22950,22900,216
20231017,125000,2977083000,23000,22950,23000,22950,172
20231017,124900,2973135450,23000,22900,23000,22900,368
20231017,124800,2964673600,22950,22850,22950,22850,841
20231017,124700,2945434600,22900,23000,23000,22900,3450
20231017,124600,2866222450,23000,23050,23050,23000,66
20231017,124500,2864703950,23050,23000,23050,23000,53
20231017,124400,2863484350,23000,23000,23050,23000,186
20231017,124300,2859206100,23000,23000,23000,23000,42
20231017,124200,2858240100,23050,23000,23050,23000,119
20231017,124100,2855502600,23000,23050,23050,23000,485
20231017,124000,2844333100,23050,23050,23050,23000,603
20231017,123900,2830436200,23000,23000,23050,23000,193
20231017,123800,2825992200,23000,23050,23050,23000,30
20231017,123700,2825302100,23000,23000,23050,23000,197
20231017,123600,2820770450,23000,23000,23050,23000,59
20231017,123500,2819412450,23000,23000,23000,23000,408
20231017,123400,2810028450,23050,23000,23050,23000,623
20231017,123300,2795675250,23000,23000,23000,23000,80
20231017,123200,2793835250,23000,23000,23000,23000,10
20231017,123100,2793605250,23000,23000,23050,23000,1152
20231017,123000,2767087750,23000,23050,23100,23000,184
20231017,122900,2762849800,23050,23050,23050,23050,17
20231017,122800,2762457950,23050,23100,23100,23000,2798
20231017,122700,2697829500,23100,23100,23150,23100,244
20231017,122600,2692192850,23150,23150,23150,23100,99
20231017,122500,2689903050,23150,23100,23150,23100,96
20231017,122400,2687681900,23100,23100,23150,23100,589
20231017,122300,2674055650,23150,23050,23150,23050,1835
20231017,122200,2631644450,23100,23050,23100,23050,537
20231017,122100,2619260100,23000,23050,23100,23000,1575
20231017,122000,2582959850,23000,22950,23000,22950,1072
20231017,121900,2558316950,22950,23000,23000,22950,281
20231017,121800,2551857150,23000,22950,23000,22750,3398
20231017,121700,2474161450,23000,23000,23000,22950,402
20231017,121600,2464916950,23000,23000,23000,23000,336
20231017,121500,2457188950,22950,22950,22950,22950,25
20231017,121400,2456615200,22950,23050,23050,22900,845
20231017,121300,2437213700,23000,23000,23000,22900,1818
20231017,121200,2395434250,23000,23000,23000,22950,145
20231017,121100,2392103750,23000,22950,23000,22950,193
20231017,121000,2387667300,22950,22900,22950,22900,301
20231017,120900,2380767600,22950,22900,22950,22900,552
20231017,120800,2368106900,22900,22850,22900,22800,261
20231017,120700,2362144600,22850,22850,22850,22800,105
20231017,120600,2359746250,22800,22750,22800,22750,354
20231017,120500,2351681050,22750,22750,22800,22750,235
20231017,120400,2346325300,22800,22800,22850,22800,73
20231017,120300,2344660500,22800,22800,22800,22750,369
20231017,120200,2336248150,22800,22800,22900,22800,609
20231017,120100,2322308450,22850,22800,22900,22750,1323
20231017,120000,2292023750,22800,22800,22800,22800,192
20231017,115900,2287646150,22800,22750,22800,22750,208
20231017,115800,2282914050,22750,22850,22850,22750,738
20231017,115700,2266091950,22850,22850,22850,22800,44
20231017,115600,2265088550,22800,22800,22850,22800,251
20231017,115500,2259361500,22800,22850,22850,22800,68
20231017,115400,2257811050,22850,22850,22850,22800,100
20231017,115300,2255526550,22800,22800,22850,22800,234
20231017,115200,2250184300,22800,22800,22850,22800,146
20231017,115100,2246855450,22800,22800,22800,22750,33
20231017,115000,2246103550,22750,22850,22850,22750,52
20231017,114900,2244920350,22850,22800,22850,22750,249
20231017,114800,2239241950,22800,22850,22850,22750,167
20231017,114700,2235431800,22850,22800,22850,22800,115
20231017,114600,2232809550,22800,22800,22850,22800,197
20231017,114500,2228313450,22800,22900,22900,22800,398
20231017,114400,2219204050,22900,22750,22900,22750,674
20231017,114300,2203801500,22750,22800,22800,22750,274
20231017,114200,2197555750,22800,22750,22800,22750,493
20231017,114100,2186335700,22800,22850,22850,22750,811
20231017,114000,2167874800,22800,22750,22800,22750,51
20231017,113900,2166713550,22800,22750,22800,22750,272
20231017,113800,2160519950,22800,22800,22800,22750,91
20231017,113700,2158446650,22800,22800,22800,22750,77
20231017,113600,2156692250,22750,22800,22850,22750,29
20231017,113500,2156032050,22800,22800,22800,22750,296
20231017,113400,2149290950,22800,22850,22850,22800,298
20231017,113300,2142489550,22800,22800,22800,22800,65
20231017,113200,2141007550,22800,22800,22850,22800,236
20231017,113100,2135622400,22850,22850,22850,22800,133
20231017,113000,2132589850,22800,22800,22850,22800,127
20231017,112900,2129689900,22800,22800,22850,22800,184
20231017,112800,2125494550,22750,22750,22750,22750,265
20231017,112700,2119465800,22800,22750,22800,22750,191
20231017,112600,2115115750,22800,22750,22800,22750,45
20231017,112500,2114091850,22800,22750,22800,22750,926
20231017,112400,2093019150,22800,22800,22800,22750,488
20231017,112300,2081893750,22850,22800,22850,22800,673
20231017,112200,2066545000,22800,22850,22900,22800,159
20231017,112100,2062914250,22800,22800,22850,22800,193
20231017,112000,2058513400,22800,22850,22850,22800,107
20231017,111900,2056069450,22800,22800,22800,22800,57
20231017,111800,2054769850,22850,22850,22850,22800,629
20231017,111700,2040424000,22900,22850,22900,22850,153
20231017,111600,2036927900,22850,22800,22850,22800,32
20231017,111500,2036197650,22850,22800,22900,22800,607
20231017,111400,2022353100,22800,22850,22850,22800,804
20231017,111300,2004018350,22850,22850,22850,22850,34
20231017,111200,2003241450,22800,22850,22900,22800,55
20231017,111100,2001985600,22850,22800,22850,22800,214
20231017,111000,1997103350,22800,22850,22850,22800,225
20231017,110900,1991964000,22800,22800,22850,22800,70
20231017,110800,1990366500,22850,22900,22950,22850,1687
20231017,110700,1951772600,22900,22950,22950,22900,405
20231017,110600,1942498000,22950,22950,23000,22900,539
20231017,110500,1930128450,22950,22950,22950,22950,38
20231017,110400,1929256350,23000,23000,23050,23000,381
20231017,110300,1920493250,23000,23000,23050,23000,42
20231017,110200,1919527150,23000,22950,23050,22950,763
20231017,110100,1901950800,22950,22950,23000,22950,117
20231017,110000,1899264500,22950,23000,23000,22950,131
20231017,105900,1896256450,22950,22950,22950,22950,41
20231017,105800,1895315500,22950,23000,23000,22950,42
20231017,105700,1894351500,22950,22950,22950,22900,188
20231017,105600,1890038800,22950,22900,23000,22900,137
20231017,105500,1886899550,22950,22900,22950,22900,38
20231017,105400,1886028650,22950,22900,22950,22900,262
20231017,105300,1880020750,22900,22950,22950,22900,466
20231017,105200,1869331700,22950,23050,23050,22950,988
20231017,105100,1846599400,23050,23000,23100,23000,689
20231017,105000,1830714600,23050,23000,23050,22950,794
20231017,104900,1812440650,23000,23050,23050,23000,223
20231017,104800,1807311550,23050,23000,23050,22950,1617
20231017,104700,1770121500,23000,22900,23000,22850,481
20231017,104600,1759079450,22900,22900,22950,22900,334
20231017,104500,1751419800,22900,22850,22900,22850,122
20231017,104400,1748627250,22850,22800,22900,22800,281
20231017,104300,1742195500,22800,22900,22900,22800,191
20231017,104200,1737831600,22850,22900,22900,22850,43
20231017,104100,1736848950,22850,22850,22850,22850,57
20231017,104000,1735546500,22850,22850,22850,22800,361
20231017,103900,1727301300,22850,22850,22850,22850,75
20231017,103800,1725587550,22850,22850,22850,22850,32
20231017,103700,1724856350,22850,22800,22900,22800,93
20231017,103600,1722731750,22800,22900,22900,22800,209
20231017,103500,1717966450,22800,22850,22900,22800,768
20231017,103400,1700441300,22900,22950,22950,22900,53
20231017,103300,1699227000,22950,22900,22950,22900,288
20231017,103200,1692627400,22950,22950,22950,22900,488
20231017,103100,1681429550,22950,22900,22950,22900,31
20231017,103000,1680719450,22900,22900,22950,22850,761
20231017,102900,1663309900,22850,22950,22950,22850,301
20231017,102800,1656414450,22950,22900,22950,22900,60
20231017,102700,1655039450,22950,22950,23000,22950,54
20231017,102600,1653800050,22950,22850,22950,22800,1143
20231017,102500,1627661100,22850,22850,22900,22850,499
20231017,102400,1616234950,22900,22900,22900,22850,176
20231017,102300,1612205050,22900,22800,22900,22800,211
20231017,102200,1607376250,22850,22850,22900,22800,385
20231017,102100,1598580600,22850,22850,22900,22850,303
20231017,102000,1591652000,22850,22850,22900,22850,24
20231017,101900,1591103450,22900,22950,22950,22850,1294
20231017,101800,1561454900,23000,23000,23000,23000,62
20231017,101700,1560028900,23000,22950,23000,22950,64
20231017,101600,1558559450,23000,22950,23000,22950,65
20231017,101500,1557067600,22950,23000,23050,22950,223
20231017,101400,1551946300,23000,23000,23050,23000,80
20231017,101300,1550102850,23000,23000,23000,22950,401
20231017,101200,1540881400,22950,23000,23000,22900,377
20231017,101100,1532241950,22950,22850,22950,22850,30
20231017,101000,1531555850,22850,22950,22950,22850,76
20231017,100900,1529819000,23000,22850,23000,22850,416
20231017,100800,1520281850,22850,22950,22950,22850,524
20231017,100700,1508267350,22950,22900,22950,22900,136
20231017,100600,1505147050,22900,22950,22950,22900,226
20231017,100500,1499967350,22950,22900,22950,22900,622
20231017,100400,1485708550,22900,22850,22900,22850,720
20231017,100300,1469228250,22800,22850,22850,22800,33
20231017,100200,1468475800,22800,22800,22800,22750,1011
20231017,100100,1445437700,22800,22900,22900,22800,105
20231017,100000,1443040000,22900,22850,22900,22800,177
20231017,095900,1438993150,22800,22800,22850,22800,122
20231017,095800,1436207250,22850,22850,22850,22800,208
20231017,095700,1431463800,22850,22800,22850,22800,183
20231017,095600,1427283450,22800,22800,22850,22800,233
20231017,095500,1421971000,22800,22750,22800,22750,410
20231017,095400,1412631150,22750,22750,22800,22750,121
20231017,095300,1409873900,22750,22750,22750,22750,93
20231017,095200,1407758150,22750,22800,22800,22750,122
20231017,095100,1404977800,22800,22800,22800,22750,442
20231017,095000,1394919600,22750,22750,22800,22750,209
20231017,094900,1390160600,22750,22800,22800,22750,127
20231017,094800,1387266850,22800,22750,22850,22750,586
20231017,094700,1373915950,22750,22800,22800,22750,191
20231017,094600,1369565550,22750,22750,22750,22750,40
20231017,094500,1368655550,22700,22800,22850,22700,1764
20231017,094400,1328480500,22850,22900,22900,22850,245
20231017,094300,1322881750,22850,22800,22850,22800,124
20231017,094200,1320049850,22800,22850,22850,22800,121
20231017,094100,1317286900,22850,22850,22900,22800,443
20231017,094000,1307167700,22850,22850,22900,22850,370
20231017,093900,1298713000,22800,22800,22850,22800,107
20231017,093800,1296273300,22750,22800,22800,22750,1989
20231017,093700,1250927250,22850,22900,22900,22850,1004
20231017,093600,1227980150,22900,22850,22900,22850,708
20231017,093500,1211782850,22850,22850,22900,22850,376
20231017,093400,1203185000,22850,22850,22950,22800,779
20231017,093300,1185388350,22900,22900,22900,22850,1530
20231017,093200,1150354350,22900,23000,23000,22900,936
20231017,093100,1128873200,23000,22950,23000,22950,333
20231017,093000,1121215950,23000,22950,23000,22950,721
20231017,092900,1104647200,22950,23050,23050,22950,1098
20231017,092800,1079409400,23050,23050,23050,23000,118
20231017,092700,1076690150,23000,23100,23100,23000,695
20231017,092600,1060660900,23100,23050,23100,23050,87
20231017,092500,1058653950,23050,23100,23100,23050,2146
20231017,092400,1009134500,23200,23200,23200,23100,921
20231017,092300,987775200,23200,23200,23200,23200,599
20231017,092200,973878400,23300,23200,23300,23200,3013
20231017,092100,903703050,23200,23250,23250,23200,646
20231017,092000,888697600,23250,23250,23300,23250,260
20231017,091900,882651600,23250,23250,23300,23200,1430
20231017,091800,849399550,23250,23200,23300,23200,402
20231017,091700,840053000,23200,23200,23250,23150,1266
20231017,091600,810678850,23200,23150,23250,23150,1704
20231017,091500,771120700,23150,23150,23150,23150,109
20231017,091400,768597350,23150,23200,23200,23100,1110
20231017,091300,742905400,23200,23200,23200,23150,1022
20231017,091200,719203100,23200,23350,23350,23200,2741
20231017,091100,655461100,23350,23350,23400,23300,1047
20231017,091000,631036300,23350,23250,23400,23250,8634
20231017,090900,429694950,23250,23050,23250,23050,4197
20231017,090800,332378050,23050,23050,23050,23000,1015
20231017,090700,308982450,23050,23000,23100,22950,2313
20231017,090600,255747000,23000,22900,23000,22900,21
20231017,090500,255265800,23000,22900,23050,22900,2067
20231017,090400,207727450,22950,22950,23000,22950,1367
20231017,090300,176322250,22950,22950,22950,22900,234
20231017,090200,170952250,22950,22950,23000,22900,1667
20231017,090100,132748100,22950,23000,23150,22900,2942
20231017,090000,64996700,23000,23000,23200,22950,2822