KissMeData/300080/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203800,1213374950,21050,21050,21050,21050,147
20231025,203700,1213374950,21050,21050,21050,21050,0
20231025,203600,1213374950,21050,21050,21050,21050,0
20231025,203500,1213374950,21050,21050,21050,21050,0
20231025,203400,1213374950,21050,21050,21050,21050,0
20231025,203300,1213374950,21050,21050,21050,21050,0
20231025,203200,1213374950,21050,21050,21050,21050,0
20231025,203100,1213374950,21050,21050,21050,21050,0
20231025,203000,1213374950,21050,21050,21050,21050,0
20231025,202900,1213374950,21050,21050,21050,21050,0
20231025,202800,1213374950,21050,21050,21050,21050,0
20231025,202700,1213374950,21050,21050,21050,21050,0
20231025,202600,1213374950,21050,21050,21050,21050,0
20231025,202500,1213374950,21050,21050,21050,21050,0
20231025,202400,1213374950,21050,21050,21050,21050,0
20231025,202300,1213374950,21050,21050,21050,21050,0
20231025,202200,1213374950,21050,21050,21050,21050,0
20231025,202100,1213374950,21050,21050,21050,21050,0
20231025,202000,1213374950,21050,21050,21050,21050,0
20231025,201900,1213374950,21050,21050,21050,21050,0
20231025,201800,1213374950,21050,21050,21050,21050,0
20231025,201700,1213374950,21050,21050,21050,21050,0
20231025,201600,1213374950,21050,21050,21050,21050,0
20231025,201500,1213374950,21050,21050,21050,21050,0
20231025,201400,1213374950,21050,21050,21050,21050,0
20231025,201300,1213374950,21050,21050,21050,21050,0
20231025,201200,1213374950,21050,21050,21050,21050,0
20231025,201100,1213374950,21050,21050,21050,21050,0
20231025,201000,1213374950,21050,21050,21050,21050,0
20231025,200900,1213374950,21050,21050,21050,21050,0
20231025,200800,1213374950,21050,21050,21050,21050,147
20231025,200700,1213374950,21050,21050,21050,21050,0
20231025,200600,1213374950,21050,21050,21050,21050,0
20231025,200500,1213374950,21050,21050,21050,21050,0
20231025,200400,1213374950,21050,21050,21050,21050,0
20231025,200300,1213374950,21050,21050,21050,21050,0
20231025,200200,1213374950,21050,21050,21050,21050,0
20231025,200100,1213374950,21050,21050,21050,21050,0
20231025,200000,1213374950,21050,21050,21050,21050,0
20231025,195900,1213374950,21050,21050,21050,21050,0
20231025,195800,1213374950,21050,21050,21050,21050,0
20231025,195700,1213374950,21050,21050,21050,21050,0
20231025,195600,1213374950,21050,21050,21050,21050,0
20231025,195500,1213374950,21050,21050,21050,21050,0
20231025,195400,1213374950,21050,21050,21050,21050,0
20231025,195300,1213374950,21050,21050,21050,21050,0
20231025,195200,1213374950,21050,21050,21050,21050,0
20231025,195100,1213374950,21050,21050,21050,21050,0
20231025,195000,1213374950,21050,21050,21050,21050,0
20231025,194900,1213374950,21050,21050,21050,21050,0
20231025,194800,1213374950,21050,21050,21050,21050,0
20231025,194700,1213374950,21050,21050,21050,21050,0
20231025,194600,1213374950,21050,21050,21050,21050,0
20231025,194500,1213374950,21050,21050,21050,21050,0
20231025,194400,1213374950,21050,21050,21050,21050,0
20231025,194300,1213374950,21050,21050,21050,21050,0
20231025,194200,1213374950,21050,21050,21050,21050,0
20231025,194100,1213374950,21050,21050,21050,21050,0
20231025,194000,1213374950,21050,21050,21050,21050,0
20231025,193900,1213374950,21050,21050,21050,21050,0
20231025,193800,1213374950,21050,21050,21050,21050,147
20231025,193700,1213374950,21050,21050,21050,21050,0
20231025,193600,1213374950,21050,21050,21050,21050,0
20231025,193500,1213374950,21050,21050,21050,21050,0
20231025,193400,1213374950,21050,21050,21050,21050,0
20231025,193300,1213374950,21050,21050,21050,21050,0
20231025,193200,1213374950,21050,21050,21050,21050,0
20231025,193100,1213374950,21050,21050,21050,21050,0
20231025,193000,1213374950,21050,21050,21050,21050,0
20231025,192900,1213374950,21050,21050,21050,21050,0
20231025,192800,1213374950,21050,21050,21050,21050,0
20231025,192700,1213374950,21050,21050,21050,21050,0
20231025,192600,1213374950,21050,21050,21050,21050,0
20231025,192500,1213374950,21050,21050,21050,21050,0
20231025,192400,1213374950,21050,21050,21050,21050,0
20231025,192300,1213374950,21050,21050,21050,21050,0
20231025,192200,1213374950,21050,21050,21050,21050,0
20231025,192100,1213374950,21050,21050,21050,21050,0
20231025,192000,1213374950,21050,21050,21050,21050,0
20231025,191900,1213374950,21050,21050,21050,21050,0
20231025,191800,1213374950,21050,21050,21050,21050,0
20231025,191700,1213374950,21050,21050,21050,21050,0
20231025,191600,1213374950,21050,21050,21050,21050,0
20231025,191500,1213374950,21050,21050,21050,21050,0
20231025,191400,1213374950,21050,21050,21050,21050,0
20231025,191300,1213374950,21050,21050,21050,21050,0
20231025,191200,1213374950,21050,21050,21050,21050,0
20231025,191100,1213374950,21050,21050,21050,21050,0
20231025,191000,1213374950,21050,21050,21050,21050,0
20231025,190900,1213374950,21050,21050,21050,21050,0
20231025,190800,1213374950,21050,21050,21050,21050,147
20231025,190700,1213374950,21050,21050,21050,21050,0
20231025,190600,1213374950,21050,21050,21050,21050,0
20231025,190500,1213374950,21050,21050,21050,21050,0
20231025,190400,1213374950,21050,21050,21050,21050,0
20231025,190300,1213374950,21050,21050,21050,21050,0
20231025,190200,1213374950,21050,21050,21050,21050,0
20231025,190100,1213374950,21050,21050,21050,21050,0
20231025,190000,1213374950,21050,21050,21050,21050,0
20231025,185900,1213374950,21050,21050,21050,21050,0
20231025,185800,1213374950,21050,21050,21050,21050,0
20231025,185700,1213374950,21050,21050,21050,21050,0
20231025,185600,1213374950,21050,21050,21050,21050,0
20231025,185500,1213374950,21050,21050,21050,21050,0
20231025,185400,1213374950,21050,21050,21050,21050,0
20231025,185300,1213374950,21050,21050,21050,21050,0
20231025,185200,1213374950,21050,21050,21050,21050,0
20231025,185100,1213374950,21050,21050,21050,21050,0
20231025,185000,1213374950,21050,21050,21050,21050,0
20231025,184900,1213374950,21050,21050,21050,21050,0
20231025,184800,1213374950,21050,21050,21050,21050,0
20231025,184700,1213374950,21050,21050,21050,21050,0
20231025,184600,1213374950,21050,21050,21050,21050,0
20231025,184500,1213374950,21050,21050,21050,21050,0
20231025,184400,1213374950,21050,21050,21050,21050,0
20231025,184300,1213374950,21050,21050,21050,21050,0
20231025,184200,1213374950,21050,21050,21050,21050,0
20231025,184100,1213374950,21050,21050,21050,21050,0
20231025,184000,1213374950,21050,21050,21050,21050,0
20231025,183900,1213374950,21050,21050,21050,21050,0
20231025,183800,1213374950,21050,21050,21050,21050,147
20231025,183700,1213374950,21050,21050,21050,21050,0
20231025,183600,1213374950,21050,21050,21050,21050,0
20231025,183500,1213374950,21050,21050,21050,21050,0
20231025,183400,1213374950,21050,21050,21050,21050,0
20231025,183300,1213374950,21050,21050,21050,21050,0
20231025,183200,1213374950,21050,21050,21050,21050,0
20231025,183100,1213374950,21050,21050,21050,21050,0
20231025,183000,1213374950,21050,21050,21050,21050,0
20231025,182900,1213374950,21050,21050,21050,21050,0
20231025,182800,1213374950,21050,21050,21050,21050,0
20231025,182700,1213374950,21050,21050,21050,21050,0
20231025,182600,1213374950,21050,21050,21050,21050,0
20231025,182500,1213374950,21050,21050,21050,21050,0
20231025,182400,1213374950,21050,21050,21050,21050,0
20231025,182300,1213374950,21050,21050,21050,21050,0
20231025,182200,1213374950,21050,21050,21050,21050,0
20231025,182100,1213374950,21050,21050,21050,21050,0
20231025,182000,1213374950,21050,21050,21050,21050,0
20231025,181900,1213374950,21050,21050,21050,21050,0
20231025,181800,1213374950,21050,21050,21050,21050,0
20231025,181700,1213374950,21050,21050,21050,21050,0
20231025,181600,1213374950,21050,21050,21050,21050,0
20231025,181500,1213374950,21050,21050,21050,21050,0
20231025,181400,1213374950,21050,21050,21050,21050,0
20231025,181300,1213374950,21050,21050,21050,21050,0
20231025,181200,1213374950,21050,21050,21050,21050,0
20231025,181100,1213374950,21050,21050,21050,21050,0
20231025,181000,1213374950,21050,21050,21050,21050,0
20231025,180900,1213374950,21050,21050,21050,21050,0
20231025,180800,1213374950,21050,21050,21050,21050,147
20231025,180700,1213374950,21050,21050,21050,21050,0
20231025,180600,1213374950,21050,21050,21050,21050,0
20231025,180500,1213374950,21050,21050,21050,21050,0
20231025,180400,1213374950,21050,21050,21050,21050,0
20231025,180300,1213374950,21050,21050,21050,21050,0
20231025,180200,1213374950,21050,21050,21050,21050,0
20231025,180100,1213374950,21050,21050,21050,21050,0
20231025,180000,1213374950,21050,21050,21050,21050,0
20231025,175900,1213374950,21050,21050,21050,21050,0
20231025,175800,1213374950,21050,21050,21050,21050,0
20231025,175700,1213374950,21050,21050,21050,21050,0
20231025,175600,1213374950,21050,21050,21050,21050,0
20231025,175500,1213374950,21050,21050,21050,21050,0
20231025,175400,1213374950,21050,21050,21050,21050,0
20231025,175300,1213374950,21050,21050,21050,21050,0
20231025,175200,1213374950,21050,21050,21050,21050,0
20231025,175100,1213374950,21050,21050,21050,21050,0
20231025,175000,1213374950,21050,21050,21050,21050,0
20231025,174900,1213374950,21050,21050,21050,21050,0
20231025,174800,1213374950,21050,21050,21050,21050,0
20231025,174700,1213374950,21050,21050,21050,21050,0
20231025,174600,1213374950,21050,21050,21050,21050,0
20231025,174500,1213374950,21050,21050,21050,21050,0
20231025,174400,1213374950,21050,21050,21050,21050,0
20231025,174300,1213374950,21050,21050,21050,21050,0
20231025,174200,1213374950,21050,21050,21050,21050,0
20231025,174100,1213374950,21050,21050,21050,21050,0
20231025,174000,1213374950,21050,21050,21050,21050,0
20231025,173900,1213374950,21050,21050,21050,21050,0
20231025,173800,1213374950,21050,21050,21050,21050,147
20231025,173700,1213374950,21050,21050,21050,21050,0
20231025,173600,1213374950,21050,21050,21050,21050,0
20231025,173500,1213374950,21050,21050,21050,21050,0
20231025,173400,1213374950,21050,21050,21050,21050,0
20231025,173300,1213374950,21050,21050,21050,21050,0
20231025,173200,1213374950,21050,21050,21050,21050,0
20231025,173100,1213374950,21050,21050,21050,21050,0
20231025,173000,1213374950,21050,21050,21050,21050,0
20231025,172900,1213374950,21050,21050,21050,21050,0
20231025,172800,1213374950,21050,21050,21050,21050,0
20231025,172700,1213374950,21050,21050,21050,21050,0
20231025,172600,1213374950,21050,21050,21050,21050,0
20231025,172500,1213374950,21050,21050,21050,21050,0
20231025,172400,1213374950,21050,21050,21050,21050,0
20231025,172300,1213374950,21050,21050,21050,21050,0
20231025,172200,1213374950,21050,21050,21050,21050,0
20231025,172100,1213374950,21050,21050,21050,21050,0
20231025,172000,1213374950,21050,21050,21050,21050,0
20231025,171900,1213374950,21050,21050,21050,21050,0
20231025,171800,1213374950,21050,21050,21050,21050,0
20231025,171700,1213374950,21050,21050,21050,21050,0
20231025,171600,1213374950,21050,21050,21050,21050,0
20231025,171500,1213374950,21050,21050,21050,21050,0
20231025,171400,1213374950,21050,21050,21050,21050,0
20231025,171300,1213374950,21050,21050,21050,21050,0
20231025,171200,1213374950,21050,21050,21050,21050,0
20231025,171100,1213374950,21050,21050,21050,21050,0
20231025,171000,1213374950,21050,21050,21050,21050,0
20231025,170900,1213374950,21050,21050,21050,21050,0
20231025,170800,1213374950,21050,21050,21050,21050,147
20231025,170700,1213374950,21050,21050,21050,21050,0
20231025,170600,1213374950,21050,21050,21050,21050,0
20231025,170500,1213374950,21050,21050,21050,21050,0
20231025,170400,1213374950,21050,21050,21050,21050,0
20231025,170300,1213374950,21050,21050,21050,21050,0
20231025,170200,1213374950,21050,21050,21050,21050,0
20231025,170100,1213374950,21050,21050,21050,21050,0
20231025,170000,1213374950,21050,21050,21050,21050,0
20231025,165900,1213374950,21050,21050,21050,21050,0
20231025,165800,1213374950,21050,21050,21050,21050,0
20231025,165700,1213374950,21050,21050,21050,21050,0
20231025,165600,1213374950,21050,21050,21050,21050,0
20231025,165500,1213374950,21050,21050,21050,21050,0
20231025,165400,1213374950,21050,21050,21050,21050,0
20231025,165300,1213374950,21050,21050,21050,21050,0
20231025,165200,1213374950,21050,21050,21050,21050,0
20231025,165100,1213374950,21050,21050,21050,21050,0
20231025,165000,1213374950,21050,21050,21050,21050,0
20231025,164900,1213374950,21050,21050,21050,21050,0
20231025,164800,1213374950,21050,21050,21050,21050,0
20231025,164700,1213374950,21050,21050,21050,21050,0
20231025,164600,1213374950,21050,21050,21050,21050,0
20231025,164500,1213374950,21050,21050,21050,21050,0
20231025,164400,1213374950,21050,21050,21050,21050,0
20231025,164300,1213374950,21050,21050,21050,21050,0
20231025,164200,1213374950,21050,21050,21050,21050,0
20231025,164100,1213374950,21050,21050,21050,21050,0
20231025,164000,1213374950,21050,21050,21050,21050,0
20231025,163900,1213374950,21050,21050,21050,21050,0
20231025,163800,1213374950,21050,21050,21050,21050,147
20231025,163700,1213374950,21050,21050,21050,21050,0
20231025,163600,1213374950,21050,21050,21050,21050,0
20231025,163500,1213374950,21050,21050,21050,21050,0
20231025,163400,1213374950,21050,21050,21050,21050,0
20231025,163300,1213374950,21050,21050,21050,21050,0
20231025,163200,1213374950,21050,21050,21050,21050,0
20231025,163100,1213374950,21050,21050,21050,21050,0
20231025,163000,1213374950,21050,21050,21050,21050,0
20231025,162900,1213374950,21050,21050,21050,21050,0
20231025,162800,1213374950,21050,21050,21050,21050,0
20231025,162700,1213374950,21050,21050,21050,21050,0
20231025,162600,1213374950,21050,21050,21050,21050,0
20231025,162500,1213374950,21050,21050,21050,21050,0
20231025,162400,1213374950,21050,21050,21050,21050,0
20231025,162300,1213374950,21050,21050,21050,21050,0
20231025,162200,1213374950,21050,21050,21050,21050,0
20231025,162100,1213374950,21050,21050,21050,21050,0
20231025,162000,1213374950,21050,21050,21050,21050,0
20231025,161900,1213374950,21050,21050,21050,21050,0
20231025,161800,1213374950,21050,21050,21050,21050,0
20231025,161700,1213374950,21050,21050,21050,21050,0
20231025,161600,1213374950,21050,21050,21050,21050,0
20231025,161500,1213374950,21050,21050,21050,21050,0
20231025,161400,1213374950,21050,21050,21050,21050,0
20231025,161300,1213374950,21050,21050,21050,21050,0
20231025,161200,1213374950,21050,21050,21050,21050,0
20231025,161100,1213374950,21050,21050,21050,21050,0
20231025,161000,1213374950,21050,21050,21050,21050,0
20231025,160900,1213374950,21050,21050,21050,21050,0
20231025,160800,1213374950,21050,21050,21050,21050,147
20231025,160700,1213374950,21050,21050,21050,21050,0
20231025,160600,1213374950,21050,21050,21050,21050,0
20231025,160500,1213374950,21050,21050,21050,21050,0
20231025,160400,1213374950,21050,21050,21050,21050,0
20231025,160300,1213374950,21050,21050,21050,21050,0
20231025,160200,1213374950,21050,21050,21050,21050,0
20231025,160100,1213374950,21050,21050,21050,21050,0
20231025,160000,1213374950,21050,21050,21050,21050,0
20231025,155900,1213374950,21050,21050,21050,21050,0
20231025,155800,1213374950,21050,21050,21050,21050,0
20231025,155700,1213374950,21050,21050,21050,21050,0
20231025,155600,1213374950,21050,21050,21050,21050,0
20231025,155500,1213374950,21050,21050,21050,21050,0
20231025,155400,1213374950,21050,21050,21050,21050,0
20231025,155300,1213374950,21050,21050,21050,21050,0
20231025,155200,1213374950,21050,21050,21050,21050,0
20231025,155100,1213374950,21050,21050,21050,21050,0
20231025,155000,1213374950,21050,21050,21050,21050,0
20231025,154900,1213374950,21050,21050,21050,21050,0
20231025,154800,1213374950,21050,21050,21050,21050,0
20231025,154700,1213374950,21050,21050,21050,21050,0
20231025,154600,1213374950,21050,21050,21050,21050,0
20231025,154500,1213374950,21050,21050,21050,21050,0
20231025,154400,1213374950,21050,21050,21050,21050,0
20231025,154300,1213374950,21050,21050,21050,21050,0
20231025,154200,1213374950,21050,21050,21050,21050,0
20231025,154100,1213374950,21050,21050,21050,21050,0
20231025,154000,1213374950,21050,21050,21050,21050,0
20231025,153900,1213374950,21050,21050,21050,21050,0
20231025,153800,1213374950,21050,21050,21050,21050,147
20231025,153700,1213374950,21050,21050,21050,21050,0
20231025,153600,1213374950,21050,21050,21050,21050,0
20231025,153500,1213374950,21050,21050,21050,21050,0
20231025,153400,1213374950,21050,21050,21050,21050,0
20231025,153300,1213374950,21050,21050,21050,21050,0
20231025,153200,1213374950,21050,21050,21050,21050,0
20231025,153100,1213374950,21050,21050,21050,21050,0
20231025,153000,1213374950,21050,21050,21050,21050,147
20231025,152900,1210280600,21150,21150,21150,21150,0
20231025,152800,1210280600,21150,21150,21150,21150,0
20231025,152700,1210280600,21150,21150,21150,21150,0
20231025,152600,1210280600,21150,21150,21150,21150,0
20231025,152500,1210280600,21150,21150,21150,21150,0
20231025,152400,1210280600,21150,21150,21150,21150,0
20231025,152300,1210280600,21150,21150,21150,21150,0
20231025,152200,1210280600,21150,21150,21150,21150,0
20231025,152100,1210280600,21150,21150,21150,21150,0
20231025,152000,1210280600,21150,21150,21150,21150,0
20231025,151900,1210280600,21150,21150,21150,21150,0
20231025,151800,1210280600,21150,21000,21150,21000,12
20231025,151700,1210027700,21150,21150,21150,21150,1
20231025,151600,1210006550,20950,21050,21150,20950,120
20231025,151500,1207477350,20950,20950,20950,20950,5
20231025,151400,1207372600,21150,21050,21150,21000,6
20231025,151300,1207246250,21000,21050,21050,21000,35
20231025,151200,1206511100,21100,21100,21100,21100,0
20231025,151100,1206511100,21100,21100,21100,21100,2
20231025,151000,1206468900,21150,21050,21150,21050,16
20231025,150900,1206131650,21050,21050,21050,21050,1
20231025,150800,1206110600,21100,21050,21100,21000,180
20231025,150700,1202322350,21150,21150,21150,21150,1
20231025,150600,1202301200,21100,21050,21100,21050,11
20231025,150500,1202069550,21050,21100,21150,21050,34
20231025,150400,1201352750,21150,21150,21200,21150,611
20231025,150300,1188430050,21150,21000,21150,21000,51
20231025,150200,1187358900,21000,21000,21000,21000,17
20231025,150100,1187001900,21200,21000,21200,21000,315
20231025,150000,1180377150,20950,21000,21000,20900,293
20231025,145900,1174249200,20950,20950,20950,20950,7
20231025,145800,1174102550,21000,21000,21000,21000,0
20231025,145700,1174102550,21000,20950,21000,20900,24
20231025,145600,1173600550,21000,21000,21000,21000,6
20231025,145500,1173474550,21000,21000,21000,21000,1
20231025,145400,1173453550,21000,20900,21000,20900,17
20231025,145300,1173098150,21000,20900,21000,20900,38
20231025,145200,1172303850,21000,20900,21000,20900,28
20231025,145100,1171717550,20950,21000,21000,20950,9
20231025,145000,1171528850,21000,21000,21000,21000,0
20231025,144900,1171528850,21000,20950,21000,20900,30
20231025,144800,1170900900,21000,21000,21000,21000,0
20231025,144700,1170900900,21000,21000,21000,20900,22
20231025,144600,1170440900,20900,20950,21000,20900,85
20231025,144500,1168661950,21000,21000,21000,21000,0
20231025,144400,1168661950,21000,21000,21000,21000,1
20231025,144300,1168640950,20900,20950,20950,20900,25
20231025,144200,1168118050,21000,21000,21000,21000,0
20231025,144100,1168118050,21000,20950,21000,20900,26
20231025,144000,1167574050,21000,21000,21000,21000,1
20231025,143900,1167553050,21000,21000,21000,21000,0
20231025,143800,1167553050,21000,20950,21000,20900,52
20231025,143700,1166464450,21000,21000,21000,21000,6
20231025,143600,1166338450,21000,21000,21000,21000,1
20231025,143500,1166317450,20900,20900,20900,20900,17
20231025,143400,1165962150,21000,20900,21000,20900,7
20231025,143300,1165815750,20900,20900,20900,20900,17
20231025,143200,1165460450,20950,20950,20950,20950,8
20231025,143100,1165292850,21000,21000,21000,21000,107
20231025,143000,1163045850,21050,21050,21050,21000,23
20231025,142900,1162562500,21050,21100,21100,21050,257
20231025,142800,1157142900,21150,21150,21150,21150,0
20231025,142700,1157142900,21150,21100,21150,21050,25
20231025,142600,1156616200,21150,21150,21150,21150,0
20231025,142500,1156616200,21150,21050,21150,21050,28
20231025,142400,1156025600,21100,21100,21100,21050,21
20231025,142300,1155583350,21200,21200,21200,21200,63
20231025,142200,1154247750,21200,21100,21200,21100,19
20231025,142100,1153846650,21200,21100,21200,21100,182
20231025,142000,1149999700,21100,21050,21100,21050,6
20231025,141900,1149873350,21100,21150,21150,21050,24
20231025,141800,1149367500,21150,21150,21150,21150,0
20231025,141700,1149367500,21150,21150,21150,21150,3
20231025,141600,1149304050,21050,21150,21150,21050,53
20231025,141500,1148185050,21150,21150,21150,21150,30
20231025,141400,1147550550,21150,21050,21150,21050,18
20231025,141300,1147171550,21150,21150,21150,21150,1
20231025,141200,1147150400,21050,21050,21050,21050,7
20231025,141100,1147003050,21050,21100,21100,21050,24
20231025,141000,1146497500,21150,21150,21150,21150,0
20231025,140900,1146497500,21150,21100,21150,21100,115
20231025,140800,1144070900,21000,21050,21050,21000,24
20231025,140700,1143566550,21100,21100,21100,21100,10
20231025,140600,1143355550,21100,21100,21100,21100,2
20231025,140500,1143313350,21000,21050,21050,21000,22
20231025,140400,1142851050,21100,21100,21100,21100,0
20231025,140300,1142851050,21100,21000,21100,21000,18
20231025,140200,1142472950,21100,21050,21100,21050,16
20231025,140100,1142135650,21050,21050,21050,21050,72
20231025,140000,1140620050,21050,21050,21050,20950,33
20231025,135900,1139927500,21050,21050,21050,21050,0
20231025,135800,1139927500,21050,21050,21050,21050,1
20231025,135700,1139906450,20950,20950,20950,20950,17
20231025,135600,1139550300,21050,21000,21050,21000,10
20231025,135500,1139340100,21000,21000,21000,21000,17
20231025,135400,1138983100,21000,21000,21000,21000,85
20231025,135300,1137198100,21100,21100,21100,21100,1
20231025,135200,1137177000,21100,20950,21100,20950,38
20231025,135100,1136380500,20950,20950,20950,20950,8
20231025,135000,1136212900,20950,20950,20950,20850,82
20231025,134900,1134495500,20900,20900,20900,20900,129
20231025,134800,1131799400,20950,20950,20950,20950,0
20231025,134700,1131799400,20950,20950,20950,20950,11
20231025,134600,1131568950,20900,20900,20900,20900,24
20231025,134500,1131067350,20950,20950,20950,20950,5
20231025,134400,1130962600,20900,20900,20900,20900,18
20231025,134300,1130586400,20900,20900,20900,20900,85
20231025,134200,1128809900,20900,20900,20900,20900,1
20231025,134100,1128789000,20900,20850,20900,20850,22
20231025,134000,1128330000,20900,20900,20900,20900,156
20231025,133900,1125069600,20900,20900,20900,20900,1
20231025,133800,1125048700,20900,21000,21000,20900,19
20231025,133700,1124651400,20950,20950,20950,20950,6
20231025,133600,1124525700,20950,20950,20950,20950,22
20231025,133500,1124064800,21050,21000,21050,21000,161
20231025,133400,1120683750,21050,21050,21050,21050,10
20231025,133300,1120473250,21100,21000,21100,21000,23
20231025,133200,1119989900,21100,21000,21100,21000,377
20231025,133100,1112072700,21000,20850,21000,20850,312
20231025,133000,1105559300,20850,20850,20900,20850,60
20231025,132900,1104308250,20850,20850,20850,20850,1
20231025,132800,1104287400,20750,20750,20750,20750,0
20231025,132700,1104287400,20750,20750,20750,20750,16
20231025,132600,1103955400,20750,20750,20750,20750,6
20231025,132500,1103830900,20750,20750,20800,20750,114
20231025,132400,1101465050,20850,20850,20850,20850,0
20231025,132300,1101465050,20850,20700,20850,20700,594
20231025,132200,1089168750,20700,20600,20700,20600,859
20231025,132100,1071421250,20650,20650,20650,20650,242
20231025,132000,1066423950,20700,20700,20700,20700,5
20231025,131900,1066320450,20700,20700,20700,20700,213
20231025,131800,1061911350,20700,20700,20700,20700,13
20231025,131700,1061642250,20750,20750,20750,20750,1
20231025,131600,1061621500,20700,20700,20700,20700,16
20231025,131500,1061290300,20800,20800,20800,20800,7
20231025,131400,1061144700,20800,20800,20800,20800,544
20231025,131300,1049829500,20800,20800,20800,20800,7
20231025,131200,1049683900,20800,20850,20850,20800,6
20231025,131100,1049558850,20850,20850,20850,20850,213
20231025,131000,1045117800,20950,20950,20950,20950,500
20231025,130900,1034642800,20900,20850,20900,20850,22
20231025,130800,1034183300,20850,20900,20900,20850,382
20231025,130700,1026200350,20950,20900,20950,20900,137
20231025,130600,1023337000,20900,20700,20900,20700,202
20231025,130500,1019129900,20800,20800,20800,20800,600
20231025,130400,1006649900,20800,20800,20800,20800,7
20231025,130300,1006504300,20700,20700,20700,20700,16
20231025,130200,1006173100,20700,20700,20700,20700,136
20231025,130100,1003357900,20700,20800,20800,20700,4
20231025,130000,1003274900,20700,20800,20800,20700,19
20231025,125900,1002881400,20700,20650,20700,20650,337
20231025,125800,995916500,20600,20600,20600,20600,7
20231025,125700,995772300,20550,20800,20800,20550,3726
20231025,125600,918752650,20800,20800,20800,20800,6
20231025,125500,918627850,20800,20850,20850,20800,10
20231025,125400,918419700,20900,20900,20900,20900,0
20231025,125300,918419700,20900,20900,20900,20900,2
20231025,125200,918377900,20900,20850,20900,20850,135
20231025,125100,915563000,20850,20850,20850,20850,0
20231025,125000,915563000,20850,20850,20850,20850,6
20231025,124900,915437900,20800,20800,20850,20800,29
20231025,124800,914834450,20800,20800,20800,20800,0
20231025,124700,914834450,20800,20800,20800,20800,23
20231025,124600,914356050,20850,20850,20850,20850,10
20231025,124500,914147550,20850,20850,20850,20850,6
20231025,124400,914022450,20800,20800,20800,20800,24
20231025,124300,913523250,20850,20850,20850,20850,120
20231025,124200,911021250,20900,20850,20900,20850,9
20231025,124100,910833250,20850,20900,20900,20850,22
20231025,124000,910374300,20900,20900,20900,20900,67
20231025,123900,908974000,20900,20850,20900,20850,12
20231025,123800,908723500,20850,20900,20900,20850,328
20231025,123700,901870050,20900,20900,20900,20900,200
20231025,123600,897690050,20900,20950,20950,20900,30
20231025,123500,897062800,20900,21000,21000,20900,102
20231025,123400,894926800,20900,20900,20900,20900,4
20231025,123300,894843200,20900,20900,20900,20900,20
20231025,123200,894425200,21000,21000,21000,21000,1
20231025,123100,894404200,20950,21000,21000,20950,8
20231025,123000,894236550,20950,21000,21000,20950,19
20231025,122900,893838400,21000,21000,21000,21000,0
20231025,122800,893838400,21000,20900,21000,20900,107
20231025,122700,891597800,21000,21000,21000,21000,6
20231025,122600,891471800,20900,20950,20950,20900,7
20231025,122500,891325400,20900,20900,20900,20900,17
20231025,122400,890970100,21000,21000,21000,21000,0
20231025,122300,890970100,21000,20950,21000,20950,31
20231025,122200,890320600,20950,20950,20950,20900,120
20231025,122100,887807450,20950,21000,21000,20950,22
20231025,122000,887345800,21100,21100,21100,21100,1
20231025,121900,887324700,21000,21050,21100,21000,48
20231025,121800,886315100,21050,21050,21050,21050,0
20231025,121700,886315100,21050,21000,21050,21000,18
20231025,121600,885937050,21000,21000,21000,21000,6
20231025,121500,885811050,21000,21000,21000,21000,119
20231025,121400,883312050,20950,20950,20950,20950,24
20231025,121300,882809250,20950,20950,20950,20950,0
20231025,121200,882809250,20950,20950,20950,20950,7
20231025,121100,882662600,21000,21050,21050,21000,27
20231025,121000,882095100,21000,21000,21000,21000,0
20231025,120900,882095100,21000,21000,21050,21000,29
20231025,120800,881486000,21050,21000,21050,21000,59
20231025,120700,880246000,21000,21000,21000,21000,5
20231025,120600,880141000,20950,20950,20950,20950,25
20231025,120500,879617250,21000,21000,21000,21000,1
20231025,120400,879596250,20950,20950,20950,20950,7
20231025,120300,879449600,20950,21050,21050,20950,452
20231025,120200,869952700,21050,21050,21050,21050,0
20231025,120100,869952700,21050,21050,21050,21050,6
20231025,120000,869826400,21050,21100,21100,21050,19
20231025,115900,869426350,21050,21050,21050,21050,0
20231025,115800,869426350,21050,21100,21100,21050,296
20231025,115700,863181100,21200,21200,21200,21200,10
20231025,115600,862969100,21200,21150,21200,21150,10
20231025,115500,862757550,21150,21150,21150,21150,140
20231025,115400,859796550,21200,21200,21200,21200,0
20231025,115300,859796550,21200,21250,21250,21200,24
20231025,115200,859287700,21200,21250,21300,21200,44
20231025,115100,858353450,21250,21200,21250,21200,140
20231025,115000,855383000,21150,21150,21200,21150,24
20231025,114900,854875350,21200,21200,21200,21200,7
20231025,114800,854726950,21150,21150,21150,21150,8
20231025,114700,854557750,21200,21200,21200,21150,31
20231025,114600,853901400,21200,21150,21200,21150,16
20231025,114500,853562450,21200,21250,21250,21200,5
20231025,114400,853456300,21150,21250,21250,21150,18
20231025,114300,853075500,21200,21200,21200,21200,0
20231025,114200,853075500,21200,21250,21250,21200,16
20231025,114100,852735600,21200,21300,21300,21200,23
20231025,114000,852247400,21300,21300,21300,21300,26
20231025,113900,851693600,21250,21350,21350,21250,32
20231025,113800,851012500,21350,21350,21350,21350,0
20231025,113700,851012500,21350,21300,21350,21300,15
20231025,113600,850692600,21350,21350,21350,21350,159
20231025,113500,847297950,21450,21150,21450,21150,814
20231025,113400,830020000,21150,21150,21150,21150,8
20231025,113300,829850800,21150,21200,21200,21150,157
20231025,113200,826529550,21200,21200,21200,21200,13
20231025,113100,826253950,21150,21150,21200,21150,26
20231025,113000,825703950,21200,21200,21200,21150,13
20231025,112900,825428400,21150,21150,21150,21150,7
20231025,112800,825280350,21200,21100,21200,21100,38
20231025,112700,824476450,21200,21200,21200,21200,1
20231025,112600,824455250,21150,21100,21150,21100,151
20231025,112500,821261950,21100,21100,21100,21100,16
20231025,112400,820924350,21150,21150,21150,21150,15
20231025,112300,820607100,21100,21050,21150,21050,50
20231025,112200,819552950,21050,21150,21150,21050,18
20231025,112100,819173950,21100,21050,21100,21050,31
20231025,112000,818520200,21100,21050,21100,21050,18
20231025,111900,818141250,21100,21050,21100,21050,29
20231025,111800,817529600,21050,21050,21050,21050,1
20231025,111700,817508550,21050,21100,21100,21050,46
20231025,111600,816539250,21100,21100,21100,21100,113
20231025,111500,814154950,21150,21200,21200,21150,113
20231025,111400,811764100,21200,21150,21200,21100,134
20231025,111300,808930750,21100,21100,21100,21100,0
20231025,111200,808930750,21100,21100,21150,21100,29
20231025,111100,808318550,21200,21200,21200,21200,100
20231025,111000,806198550,21200,21100,21200,21100,63
20231025,110900,804866600,21100,20850,21100,20750,2291
20231025,110800,757136900,20850,20850,20850,20850,0
20231025,110700,757136900,20850,20950,20950,20850,16
20231025,110600,756802500,20950,20850,20950,20850,46
20231025,110500,755841600,20950,20950,20950,20900,118
20231025,110400,753372250,21000,21100,21100,21000,353
20231025,110300,745959050,21000,21050,21050,21000,215
20231025,110200,741434500,21100,21100,21100,20950,2001
20231025,110100,699496550,21150,21100,21150,21100,56
20231025,110000,698313300,21150,20950,21150,20950,986
20231025,105900,677642100,20950,20900,20950,20900,631
20231025,105800,664429200,20900,20850,20900,20750,36
20231025,105700,663680850,20850,20900,20900,20850,487
20231025,105600,653526100,20650,21100,21100,20650,2987
20231025,105500,591626550,20900,21000,21000,20800,1645
20231025,105400,557336300,21000,21000,21000,21000,128
20231025,105300,554648300,21000,21200,21200,20950,2278
20231025,105200,506674350,21200,21250,21250,21200,29
20231025,105100,506058950,21250,21200,21250,21200,192
20231025,105000,501983950,21200,21200,21200,21200,23
20231025,104900,501496350,21200,21200,21200,21200,10
20231025,104800,501284350,21250,21250,21250,21250,17
20231025,104700,500923100,21250,21250,21250,21250,10
20231025,104600,500710600,21250,21250,21250,21250,5
20231025,104500,500604350,21250,21250,21250,21250,22
20231025,104400,500136850,21250,21250,21250,21250,21
20231025,104300,499690600,21250,21200,21250,21200,132
20231025,104200,496890600,21250,21250,21250,21250,0
20231025,104100,496890600,21250,21250,21250,21250,0
20231025,104000,496890600,21250,21250,21250,21250,10
20231025,103900,496678100,21250,21250,21250,21250,21
20231025,103800,496231850,21200,21200,21200,21200,0
20231025,103700,496231850,21200,21200,21200,21200,20
20231025,103600,495807850,21250,21250,21250,21250,10
20231025,103500,495595350,21250,21250,21250,21250,0
20231025,103400,495595350,21250,21250,21250,21250,18
20231025,103300,495212850,21250,21250,21250,21250,2
20231025,103200,495170350,21250,21250,21250,21250,0
20231025,103100,495170350,21250,21250,21250,21250,0
20231025,103000,495170350,21250,21250,21250,21250,70
20231025,102900,493682850,21250,21150,21250,21150,133
20231025,102800,490868200,21200,21200,21200,21200,50
20231025,102700,489808200,21250,21250,21250,21250,0
20231025,102600,489808200,21250,21250,21250,21250,0
20231025,102500,489808200,21250,21200,21250,21150,116
20231025,102400,487350200,21200,21250,21250,21200,2
20231025,102300,487307750,21200,21200,21200,21200,0
20231025,102200,487307750,21200,21250,21250,21200,22
20231025,102100,486841250,21250,21250,21250,21250,0
20231025,102000,486841250,21250,21250,21250,21250,18
20231025,101900,486458750,21250,21250,21250,21250,22
20231025,101800,485991250,21250,21250,21250,21250,0
20231025,101700,485991250,21250,21250,21250,21250,237
20231025,101600,480955000,21250,21200,21250,21200,5
20231025,101500,480848850,21250,21250,21250,21250,9
20231025,101400,480657600,21250,21250,21250,21250,0
20231025,101300,480657600,21250,21250,21250,21250,2
20231025,101200,480615100,21250,21250,21250,21250,2
20231025,101100,480572600,21250,21250,21250,21250,0
20231025,101000,480572600,21250,21250,21250,21200,32
20231025,100900,479893850,21250,21250,21250,21250,0
20231025,100800,479893850,21250,21250,21250,21250,0
20231025,100700,479893850,21250,21200,21250,21200,17
20231025,100600,479533400,21150,21200,21200,21150,107
20231025,100500,477269250,21200,21200,21200,21200,10
20231025,100400,477057250,21250,21200,21250,21200,94
20231025,100300,475061350,21200,21200,21200,21200,102
20231025,100200,472898950,21200,21200,21200,21200,35
20231025,100100,472156950,21200,21200,21200,21200,15
20231025,100000,471838950,21200,21250,21250,21150,83
20231025,095900,470082950,21250,21150,21250,21150,1248
20231025,095800,443682450,21150,21150,21150,21150,135
20231025,095700,440827200,21150,21150,21150,21150,7
20231025,095600,440679150,21150,21150,21150,21100,33
20231025,095500,439981250,21150,21100,21150,21100,30
20231025,095400,439346850,21100,21100,21100,21100,5
20231025,095300,439241350,21150,21150,21150,21150,400
20231025,095200,430781350,21150,21050,21150,21050,404
20231025,095100,422270700,21050,20950,21050,20950,15
20231025,095000,421956300,21000,21250,21250,21000,2446
20231025,094900,370418650,21300,21300,21300,21200,2190
20231025,094800,323964950,21350,21350,21350,21350,9
20231025,094700,323772800,21300,21300,21300,21300,3
20231025,094600,323708900,21350,21350,21350,21300,156
20231025,094500,320378400,21350,21350,21350,21350,4
20231025,094400,320293000,21300,21350,21350,21300,11
20231025,094300,320058450,21250,21450,21450,21250,2002
20231025,094200,277502800,21300,21350,21350,21300,2000
20231025,094100,234886800,21550,21550,21550,21400,255
20231025,094000,229428900,21450,21600,21600,21450,154
20231025,093900,226121450,21550,21650,21650,21550,48
20231025,093800,225086950,21650,21650,21650,21650,12
20231025,093700,224827150,21650,21650,21650,21650,3
20231025,093600,224762200,21600,21600,21600,21600,26
20231025,093500,224200600,21600,21600,21600,21600,0
20231025,093400,224200600,21600,21500,21600,21500,789
20231025,093300,207234500,21500,21500,21500,21500,0
20231025,093200,207234500,21500,21650,21650,21500,287
20231025,093100,201060150,21650,21650,21650,21650,14
20231025,093000,200757050,21650,21650,21650,21650,13
20231025,092900,200475600,21500,21800,21800,21500,693
20231025,092800,185526850,21800,21700,21800,21700,634
20231025,092700,171754500,21700,21700,21700,21700,180
20231025,092600,167848500,21650,21600,21650,21600,101
20231025,092500,165665100,21600,21550,21600,21550,186
20231025,092400,161649200,21400,21450,21450,21400,90
20231025,092300,159722400,21550,21500,21550,21500,22
20231025,092200,159248800,21450,21450,21450,21450,48
20231025,092100,158219200,21450,21400,21450,21400,58
20231025,092000,156975500,21400,21400,21400,21400,0
20231025,091900,156975500,21400,21400,21400,21400,9
20231025,091800,156782900,21300,21300,21300,21300,190
20231025,091700,152735900,21300,21400,21400,21300,1000
20231025,091600,131408500,21400,21500,21500,21400,29
20231025,091500,130787750,21450,21450,21450,21450,0
20231025,091400,130787750,21450,21450,21450,21450,22
20231025,091300,130315850,21300,21500,21500,21300,2009
20231025,091200,87515550,21500,21600,21600,21500,140
20231025,091100,84504900,21600,21650,21650,21600,36
20231025,091000,83726650,21650,21650,21650,21650,87
20231025,090900,81843100,21650,21600,21650,21600,150
20231025,090800,78596700,21650,21600,21650,21600,123
20231025,090700,75939300,21650,21550,21650,21400,25
20231025,090600,75400050,21350,21450,21450,21350,1041
20231025,090500,53171100,21400,21500,21500,21400,105
20231025,090400,50915700,21500,21850,21850,21500,1161
20231025,090300,25837700,21750,21650,21750,21650,375
20231025,090200,17718450,21600,21500,21600,21500,17
20231025,090100,17351850,21500,21500,21500,21500,19
20231025,090000,16943350,21400,21700,21700,21400,786