KissMeData/033270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,729440100,23650,23650,23650,23650,509
20231024,190500,729440100,23650,23650,23650,23650,0
20231024,190400,729440100,23650,23650,23650,23650,0
20231024,190300,729440100,23650,23650,23650,23650,0
20231024,190200,729440100,23650,23650,23650,23650,0
20231024,190100,729440100,23650,23650,23650,23650,0
20231024,190000,729440100,23650,23650,23650,23650,0
20231024,185900,729440100,23650,23650,23650,23650,0
20231024,185800,729440100,23650,23650,23650,23650,0
20231024,185700,729440100,23650,23650,23650,23650,0
20231024,185600,729440100,23650,23650,23650,23650,0
20231024,185500,729440100,23650,23650,23650,23650,0
20231024,185400,729440100,23650,23650,23650,23650,0
20231024,185300,729440100,23650,23650,23650,23650,0
20231024,185200,729440100,23650,23650,23650,23650,0
20231024,185100,729440100,23650,23650,23650,23650,0
20231024,185000,729440100,23650,23650,23650,23650,0
20231024,184900,729440100,23650,23650,23650,23650,0
20231024,184800,729440100,23650,23650,23650,23650,0
20231024,184700,729440100,23650,23650,23650,23650,0
20231024,184600,729440100,23650,23650,23650,23650,0
20231024,184500,729440100,23650,23650,23650,23650,0
20231024,184400,729440100,23650,23650,23650,23650,0
20231024,184300,729440100,23650,23650,23650,23650,0
20231024,184200,729440100,23650,23650,23650,23650,0
20231024,184100,729440100,23650,23650,23650,23650,0
20231024,184000,729440100,23650,23650,23650,23650,0
20231024,183900,729440100,23650,23650,23650,23650,0
20231024,183800,729440100,23650,23650,23650,23650,0
20231024,183700,729440100,23650,23650,23650,23650,0
20231024,183600,729440100,23650,23650,23650,23650,509
20231024,183500,729440100,23650,23650,23650,23650,0
20231024,183400,729440100,23650,23650,23650,23650,0
20231024,183300,729440100,23650,23650,23650,23650,0
20231024,183200,729440100,23650,23650,23650,23650,0
20231024,183100,729440100,23650,23650,23650,23650,0
20231024,183000,729440100,23650,23650,23650,23650,0
20231024,182900,729440100,23650,23650,23650,23650,0
20231024,182800,729440100,23650,23650,23650,23650,0
20231024,182700,729440100,23650,23650,23650,23650,0
20231024,182600,729440100,23650,23650,23650,23650,0
20231024,182500,729440100,23650,23650,23650,23650,0
20231024,182400,729440100,23650,23650,23650,23650,0
20231024,182300,729440100,23650,23650,23650,23650,0
20231024,182200,729440100,23650,23650,23650,23650,0
20231024,182100,729440100,23650,23650,23650,23650,0
20231024,182000,729440100,23650,23650,23650,23650,0
20231024,181900,729440100,23650,23650,23650,23650,0
20231024,181800,729440100,23650,23650,23650,23650,0
20231024,181700,729440100,23650,23650,23650,23650,0
20231024,181600,729440100,23650,23650,23650,23650,0
20231024,181500,729440100,23650,23650,23650,23650,0
20231024,181400,729440100,23650,23650,23650,23650,0
20231024,181300,729440100,23650,23650,23650,23650,0
20231024,181200,729440100,23650,23650,23650,23650,0
20231024,181100,729440100,23650,23650,23650,23650,0
20231024,181000,729440100,23650,23650,23650,23650,0
20231024,180900,729440100,23650,23650,23650,23650,0
20231024,180800,729440100,23650,23650,23650,23650,0
20231024,180700,729440100,23650,23650,23650,23650,0
20231024,180600,729440100,23650,23650,23650,23650,509
20231024,180500,729440100,23650,23650,23650,23650,0
20231024,180400,729440100,23650,23650,23650,23650,0
20231024,180300,729440100,23650,23650,23650,23650,0
20231024,180200,729440100,23650,23650,23650,23650,0
20231024,180100,729440100,23650,23650,23650,23650,0
20231024,180000,729440100,23650,23650,23650,23650,0
20231024,175900,729440100,23650,23650,23650,23650,0
20231024,175800,729440100,23650,23650,23650,23650,0
20231024,175700,729440100,23650,23650,23650,23650,0
20231024,175600,729440100,23650,23650,23650,23650,0
20231024,175500,729440100,23650,23650,23650,23650,0
20231024,175400,729440100,23650,23650,23650,23650,0
20231024,175300,729440100,23650,23650,23650,23650,0
20231024,175200,729440100,23650,23650,23650,23650,0
20231024,175100,729440100,23650,23650,23650,23650,0
20231024,175000,729440100,23650,23650,23650,23650,0
20231024,174900,729440100,23650,23650,23650,23650,0
20231024,174800,729440100,23650,23650,23650,23650,0
20231024,174700,729440100,23650,23650,23650,23650,0
20231024,174600,729440100,23650,23650,23650,23650,0
20231024,174500,729440100,23650,23650,23650,23650,0
20231024,174400,729440100,23650,23650,23650,23650,0
20231024,174300,729440100,23650,23650,23650,23650,0
20231024,174200,729440100,23650,23650,23650,23650,0
20231024,174100,729440100,23650,23650,23650,23650,0
20231024,174000,729440100,23650,23650,23650,23650,0
20231024,173900,729440100,23650,23650,23650,23650,0
20231024,173800,729440100,23650,23650,23650,23650,0
20231024,173700,729440100,23650,23650,23650,23650,0
20231024,173600,729440100,23650,23650,23650,23650,509
20231024,173500,729440100,23650,23650,23650,23650,0
20231024,173400,729440100,23650,23650,23650,23650,0
20231024,173300,729440100,23650,23650,23650,23650,0
20231024,173200,729440100,23650,23650,23650,23650,0
20231024,173100,729440100,23650,23650,23650,23650,0
20231024,173000,729440100,23650,23650,23650,23650,0
20231024,172900,729440100,23650,23650,23650,23650,0
20231024,172800,729440100,23650,23650,23650,23650,0
20231024,172700,729440100,23650,23650,23650,23650,0
20231024,172600,729440100,23650,23650,23650,23650,0
20231024,172500,729440100,23650,23650,23650,23650,0
20231024,172400,729440100,23650,23650,23650,23650,0
20231024,172300,729440100,23650,23650,23650,23650,0
20231024,172200,729440100,23650,23650,23650,23650,0
20231024,172100,729440100,23650,23650,23650,23650,0
20231024,172000,729440100,23650,23650,23650,23650,0
20231024,171900,729440100,23650,23650,23650,23650,0
20231024,171800,729440100,23650,23650,23650,23650,0
20231024,171700,729440100,23650,23650,23650,23650,0
20231024,171600,729440100,23650,23650,23650,23650,0
20231024,171500,729440100,23650,23650,23650,23650,0
20231024,171400,729440100,23650,23650,23650,23650,0
20231024,171300,729440100,23650,23650,23650,23650,0
20231024,171200,729440100,23650,23650,23650,23650,0
20231024,171100,729440100,23650,23650,23650,23650,0
20231024,171000,729440100,23650,23650,23650,23650,0
20231024,170900,729440100,23650,23650,23650,23650,0
20231024,170800,729440100,23650,23650,23650,23650,0
20231024,170700,729440100,23650,23650,23650,23650,0
20231024,170600,729440100,23650,23650,23650,23650,509
20231024,170500,729440100,23650,23650,23650,23650,0
20231024,170400,729440100,23650,23650,23650,23650,0
20231024,170300,729440100,23650,23650,23650,23650,0
20231024,170200,729440100,23650,23650,23650,23650,0
20231024,170100,729440100,23650,23650,23650,23650,0
20231024,170000,729440100,23650,23650,23650,23650,0
20231024,165900,729440100,23650,23650,23650,23650,0
20231024,165800,729440100,23650,23650,23650,23650,0
20231024,165700,729440100,23650,23650,23650,23650,0
20231024,165600,729440100,23650,23650,23650,23650,0
20231024,165500,729440100,23650,23650,23650,23650,0
20231024,165400,729440100,23650,23650,23650,23650,0
20231024,165300,729440100,23650,23650,23650,23650,0
20231024,165200,729440100,23650,23650,23650,23650,0
20231024,165100,729440100,23650,23650,23650,23650,0
20231024,165000,729440100,23650,23650,23650,23650,0
20231024,164900,729440100,23650,23650,23650,23650,0
20231024,164800,729440100,23650,23650,23650,23650,0
20231024,164700,729440100,23650,23650,23650,23650,0
20231024,164600,729440100,23650,23650,23650,23650,0
20231024,164500,729440100,23650,23650,23650,23650,0
20231024,164400,729440100,23650,23650,23650,23650,0
20231024,164300,729440100,23650,23650,23650,23650,0
20231024,164200,729440100,23650,23650,23650,23650,0
20231024,164100,729440100,23650,23650,23650,23650,0
20231024,164000,729440100,23650,23650,23650,23650,0
20231024,163900,729440100,23650,23650,23650,23650,0
20231024,163800,729440100,23650,23650,23650,23650,0
20231024,163700,729440100,23650,23650,23650,23650,0
20231024,163600,729440100,23650,23650,23650,23650,509
20231024,163500,729440100,23650,23650,23650,23650,0
20231024,163400,729440100,23650,23650,23650,23650,0
20231024,163300,729440100,23650,23650,23650,23650,0
20231024,163200,729440100,23650,23650,23650,23650,0
20231024,163100,729440100,23650,23650,23650,23650,0
20231024,163000,729440100,23650,23650,23650,23650,0
20231024,162900,729440100,23650,23650,23650,23650,0
20231024,162800,729440100,23650,23650,23650,23650,0
20231024,162700,729440100,23650,23650,23650,23650,0
20231024,162600,729440100,23650,23650,23650,23650,0
20231024,162500,729440100,23650,23650,23650,23650,0
20231024,162400,729440100,23650,23650,23650,23650,0
20231024,162300,729440100,23650,23650,23650,23650,0
20231024,162200,729440100,23650,23650,23650,23650,0
20231024,162100,729440100,23650,23650,23650,23650,0
20231024,162000,729440100,23650,23650,23650,23650,0
20231024,161900,729440100,23650,23650,23650,23650,0
20231024,161800,729440100,23650,23650,23650,23650,0
20231024,161700,729440100,23650,23650,23650,23650,0
20231024,161600,729440100,23650,23650,23650,23650,0
20231024,161500,729440100,23650,23650,23650,23650,0
20231024,161400,729440100,23650,23650,23650,23650,0
20231024,161300,729440100,23650,23650,23650,23650,0
20231024,161200,729440100,23650,23650,23650,23650,0
20231024,161100,729440100,23650,23650,23650,23650,0
20231024,161000,729440100,23650,23650,23650,23650,0
20231024,160900,729440100,23650,23650,23650,23650,0
20231024,160800,729440100,23650,23650,23650,23650,0
20231024,160700,729440100,23650,23650,23650,23650,0
20231024,160600,729440100,23650,23650,23650,23650,509
20231024,160500,729440100,23650,23650,23650,23650,0
20231024,160400,729440100,23650,23650,23650,23650,0
20231024,160300,729440100,23650,23650,23650,23650,0
20231024,160200,729440100,23650,23650,23650,23650,0
20231024,160100,729440100,23650,23650,23650,23650,0
20231024,160000,729440100,23650,23650,23650,23650,0
20231024,155900,729440100,23650,23650,23650,23650,0
20231024,155800,729440100,23650,23650,23650,23650,0
20231024,155700,729440100,23650,23650,23650,23650,0
20231024,155600,729440100,23650,23650,23650,23650,0
20231024,155500,729440100,23650,23650,23650,23650,0
20231024,155400,729440100,23650,23650,23650,23650,0
20231024,155300,729440100,23650,23650,23650,23650,0
20231024,155200,729440100,23650,23650,23650,23650,0
20231024,155100,729440100,23650,23650,23650,23650,0
20231024,155000,729440100,23650,23650,23650,23650,0
20231024,154900,729440100,23650,23650,23650,23650,0
20231024,154800,729440100,23650,23650,23650,23650,0
20231024,154700,729440100,23650,23650,23650,23650,0
20231024,154600,729440100,23650,23650,23650,23650,0
20231024,154500,729440100,23650,23650,23650,23650,0
20231024,154400,729440100,23650,23650,23650,23650,0
20231024,154300,729440100,23650,23650,23650,23650,0
20231024,154200,729440100,23650,23650,23650,23650,0
20231024,154100,729440100,23650,23650,23650,23650,0
20231024,154000,729440100,23650,23650,23650,23650,0
20231024,153900,729440100,23650,23650,23650,23650,0
20231024,153800,729440100,23650,23650,23650,23650,0
20231024,153700,729440100,23650,23650,23650,23650,0
20231024,153600,729440100,23650,23650,23650,23650,509
20231024,153500,729440100,23650,23650,23650,23650,0
20231024,153400,729440100,23650,23650,23650,23650,0
20231024,153300,729440100,23650,23650,23650,23650,0
20231024,153200,729440100,23650,23650,23650,23650,0
20231024,153100,729440100,23650,23650,23650,23650,0
20231024,153000,729440100,23650,23650,23650,23650,509
20231024,152900,717402250,23650,23650,23650,23650,0
20231024,152800,717402250,23650,23650,23650,23650,0
20231024,152700,717402250,23650,23650,23650,23650,0
20231024,152600,717402250,23650,23650,23650,23650,0
20231024,152500,717402250,23650,23650,23650,23650,0
20231024,152400,717402250,23650,23650,23650,23650,0
20231024,152300,717402250,23650,23650,23650,23650,0
20231024,152200,717402250,23650,23650,23650,23650,0
20231024,152100,717402250,23650,23650,23650,23650,0
20231024,152000,717402250,23650,23650,23650,23650,0
20231024,151900,717402250,23650,23650,23650,23650,14
20231024,151800,717071150,23600,23600,23650,23600,4
20231024,151700,716976650,23650,23650,23650,23650,3
20231024,151600,716905700,23650,23650,23650,23650,1
20231024,151500,716882050,23600,23600,23600,23600,0
20231024,151400,716882050,23600,23650,23650,23600,7
20231024,151300,716716800,23650,23650,23650,23650,0
20231024,151200,716716800,23650,23650,23650,23650,0
20231024,151100,716716800,23650,23600,23650,23600,145
20231024,151000,713294750,23650,23650,23650,23650,0
20231024,150900,713294750,23650,23650,23650,23650,20
20231024,150800,712821750,23600,23600,23600,23600,0
20231024,150700,712821750,23600,23600,23600,23600,10
20231024,150600,712585750,23550,23600,23600,23550,13
20231024,150500,712279100,23600,23600,23600,23600,241
20231024,150400,706591500,23600,23600,23600,23600,1
20231024,150300,706567900,23550,23550,23550,23550,0
20231024,150200,706567900,23550,23550,23550,23550,0
20231024,150100,706567900,23550,23550,23550,23550,12
20231024,150000,706285300,23550,23550,23550,23550,2
20231024,145900,706238200,23600,23600,23600,23600,0
20231024,145800,706238200,23600,23600,23600,23600,12
20231024,145700,705955000,23550,23550,23550,23550,1
20231024,145600,705931450,23600,23600,23600,23600,1
20231024,145500,705907850,23600,23600,23600,23600,19
20231024,145400,705459450,23650,23600,23650,23600,116
20231024,145300,702721550,23600,23600,23600,23600,146
20231024,145200,699275950,23550,23550,23550,23550,0
20231024,145100,699275950,23550,23550,23550,23550,210
20231024,145000,694330450,23550,23550,23550,23550,303
20231024,144900,687194800,23550,23550,23550,23550,0
20231024,144800,687194800,23550,23550,23550,23550,139
20231024,144700,683921350,23600,23600,23600,23600,83
20231024,144600,681962550,23600,23600,23600,23600,0
20231024,144500,681962550,23600,23600,23600,23600,31
20231024,144400,681230950,23600,23600,23600,23600,0
20231024,144300,681230950,23600,23600,23600,23600,0
20231024,144200,681230950,23600,23600,23600,23600,0
20231024,144100,681230950,23600,23600,23600,23600,0
20231024,144000,681230950,23600,23600,23600,23600,145
20231024,143900,677808950,23650,23600,23650,23600,221
20231024,143800,672582800,23600,23600,23600,23600,10
20231024,143700,672346800,23650,23650,23650,23650,1
20231024,143600,672323150,23650,23650,23650,23650,1
20231024,143500,672299500,23550,23650,23650,23550,302
20231024,143400,665157400,23650,23650,23650,23650,0
20231024,143300,665157400,23650,23650,23650,23650,0
20231024,143200,665157400,23650,23650,23650,23650,0
20231024,143100,665157400,23650,23650,23650,23650,1
20231024,143000,665133750,23600,23600,23600,23600,266
20231024,142900,658856150,23600,23600,23600,23600,0
20231024,142800,658856150,23600,23600,23600,23600,0
20231024,142700,658856150,23600,23600,23600,23600,15
20231024,142600,658502150,23600,23600,23600,23600,10
20231024,142500,658266150,23600,23600,23600,23600,0
20231024,142400,658266150,23600,23600,23600,23600,49
20231024,142300,657109750,23600,23600,23600,23600,44
20231024,142200,656071350,23500,23550,23550,23500,109
20231024,142100,653509150,23600,23600,23600,23600,150
20231024,142000,649969150,23600,23550,23600,23550,601
20231024,141900,635800300,23550,23550,23550,23550,1
20231024,141800,635776750,23550,23550,23550,23550,17
20231024,141700,635376400,23550,23550,23550,23550,75
20231024,141600,633610150,23550,23550,23550,23550,10
20231024,141500,633374650,23600,23600,23600,23600,20
20231024,141400,632902650,23600,23600,23600,23600,1
20231024,141300,632879050,23600,23600,23600,23600,32
20231024,141200,632123850,23600,23600,23600,23600,4
20231024,141100,632029450,23600,23600,23600,23600,0
20231024,141000,632029450,23600,23600,23600,23600,1
20231024,140900,632005850,23600,23600,23600,23600,250
20231024,140800,626105850,23600,23600,23600,23600,200
20231024,140700,621385850,23600,23600,23600,23600,3
20231024,140600,621315050,23600,23600,23600,23600,113
20231024,140500,618648250,23600,23600,23600,23600,0
20231024,140400,618648250,23600,23600,23600,23600,2
20231024,140300,618601050,23550,23550,23550,23550,142
20231024,140200,615256950,23550,23550,23550,23550,0
20231024,140100,615256950,23550,23550,23550,23550,10
20231024,140000,615021450,23550,23550,23550,23550,60
20231024,135900,613608450,23550,23550,23550,23550,0
20231024,135800,613608450,23550,23550,23550,23550,0
20231024,135700,613608450,23550,23500,23550,23500,431
20231024,135600,603461550,23500,23500,23500,23500,0
20231024,135500,603461550,23500,23500,23500,23500,102
20231024,135400,601064550,23550,23550,23550,23550,0
20231024,135300,601064550,23550,23500,23550,23500,107
20231024,135200,598549950,23500,23500,23500,23500,0
20231024,135100,598549950,23500,23500,23500,23500,1
20231024,135000,598526450,23500,23500,23500,23500,41
20231024,134900,597562950,23500,23550,23550,23500,67
20231024,134800,595988400,23550,23550,23550,23550,107
20231024,134700,593468550,23550,23550,23550,23550,5
20231024,134600,593350800,23550,23550,23550,23550,0
20231024,134500,593350800,23550,23550,23550,23550,0
20231024,134400,593350800,23550,23550,23550,23550,0
20231024,134300,593350800,23550,23550,23550,23550,150
20231024,134200,589818300,23500,23500,23500,23500,35
20231024,134100,588995800,23500,23500,23500,23500,101
20231024,134000,586622300,23500,23500,23500,23500,10
20231024,133900,586387300,23500,23500,23500,23500,1
20231024,133800,586363800,23500,23500,23500,23500,0
20231024,133700,586363800,23500,23500,23500,23500,0
20231024,133600,586363800,23500,23500,23500,23500,0
20231024,133500,586363800,23500,23500,23500,23500,0
20231024,133400,586363800,23500,23500,23500,23500,0
20231024,133300,586363800,23500,23500,23500,23500,0
20231024,133200,586363800,23500,23500,23500,23500,200
20231024,133100,581663800,23500,23500,23500,23500,0
20231024,133000,581663800,23500,23500,23500,23500,0
20231024,132900,581663800,23500,23500,23500,23500,0
20231024,132800,581663800,23500,23500,23500,23500,5
20231024,132700,581546300,23450,23450,23450,23450,0
20231024,132600,581546300,23450,23450,23450,23450,85
20231024,132500,579553050,23500,23500,23500,23500,0
20231024,132400,579553050,23500,23500,23500,23500,6
20231024,132300,579412050,23500,23500,23500,23500,0
20231024,132200,579412050,23500,23500,23500,23500,0
20231024,132100,579412050,23500,23500,23500,23500,50
20231024,132000,578237050,23500,23500,23500,23500,1
20231024,131900,578213550,23450,23450,23450,23450,0
20231024,131800,578213550,23450,23450,23450,23450,1
20231024,131700,578190100,23450,23400,23450,23400,444
20231024,131600,567792650,23400,23400,23400,23400,5
20231024,131500,567675650,23400,23400,23400,23400,0
20231024,131400,567675650,23400,23400,23400,23400,0
20231024,131300,567675650,23400,23400,23400,23400,0
20231024,131200,567675650,23400,23400,23400,23400,20
20231024,131100,567207650,23400,23400,23400,23400,0
20231024,131000,567207650,23400,23400,23400,23400,3
20231024,130900,567137450,23400,23400,23400,23400,0
20231024,130800,567137450,23400,23400,23400,23400,0
20231024,130700,567137450,23400,23400,23400,23400,0
20231024,130600,567137450,23400,23400,23400,23400,0
20231024,130500,567137450,23400,23400,23400,23400,0
20231024,130400,567137450,23400,23400,23400,23400,0
20231024,130300,567137450,23400,23400,23400,23400,1
20231024,130200,567114050,23400,23400,23400,23400,1
20231024,130100,567090650,23400,23400,23400,23400,1
20231024,130000,567067250,23400,23400,23400,23400,0
20231024,125900,567067250,23400,23400,23400,23400,0
20231024,125800,567067250,23400,23400,23400,23400,0
20231024,125700,567067250,23400,23400,23400,23400,0
20231024,125600,567067250,23400,23400,23400,23400,0
20231024,125500,567067250,23400,23400,23400,23400,1
20231024,125400,567043850,23400,23400,23400,23400,270
20231024,125300,560725850,23400,23400,23400,23400,0
20231024,125200,560725850,23400,23400,23400,23400,0
20231024,125100,560725850,23400,23400,23400,23400,0
20231024,125000,560725850,23400,23400,23400,23400,0
20231024,124900,560725850,23400,23400,23400,23400,1
20231024,124800,560702450,23400,23400,23400,23400,0
20231024,124700,560702450,23400,23400,23400,23400,120
20231024,124600,557894450,23400,23400,23400,23400,10
20231024,124500,557660450,23400,23400,23400,23400,0
20231024,124400,557660450,23400,23400,23400,23400,0
20231024,124300,557660450,23400,23400,23400,23400,0
20231024,124200,557660450,23400,23400,23400,23400,0
20231024,124100,557660450,23400,23400,23400,23400,0
20231024,124000,557660450,23400,23400,23400,23400,0
20231024,123900,557660450,23400,23400,23400,23400,5
20231024,123800,557543450,23400,23400,23400,23400,0
20231024,123700,557543450,23400,23400,23400,23400,0
20231024,123600,557543450,23400,23400,23400,23400,0
20231024,123500,557543450,23400,23400,23400,23400,0
20231024,123400,557543450,23400,23400,23400,23400,0
20231024,123300,557543450,23400,23400,23400,23400,0
20231024,123200,557543450,23400,23400,23400,23400,0
20231024,123100,557543450,23400,23400,23400,23400,0
20231024,123000,557543450,23400,23400,23400,23400,0
20231024,122900,557543450,23400,23400,23400,23400,73
20231024,122800,555835250,23300,23350,23350,23300,129
20231024,122700,552828950,23350,23350,23350,23350,0
20231024,122600,552828950,23350,23350,23350,23350,0
20231024,122500,552828950,23350,23350,23350,23350,15
20231024,122400,552478700,23350,23350,23350,23350,0
20231024,122300,552478700,23350,23350,23350,23350,2
20231024,122200,552432000,23350,23350,23350,23350,0
20231024,122100,552432000,23350,23350,23350,23350,0
20231024,122000,552432000,23350,23350,23350,23350,4
20231024,121900,552338600,23300,23300,23300,23300,0
20231024,121800,552338600,23300,23300,23300,23300,0
20231024,121700,552338600,23300,23300,23300,23300,0
20231024,121600,552338600,23300,23300,23300,23300,0
20231024,121500,552338600,23300,23300,23300,23300,23
20231024,121400,551802700,23350,23350,23350,23350,0
20231024,121300,551802700,23350,23350,23350,23350,0
20231024,121200,551802700,23350,23350,23350,23350,2
20231024,121100,551756000,23350,23350,23350,23350,10
20231024,121000,551522500,23350,23350,23350,23350,1
20231024,120900,551499150,23350,23350,23350,23350,0
20231024,120800,551499150,23350,23350,23350,23350,68
20231024,120700,549911350,23400,23400,23400,23400,0
20231024,120600,549911350,23400,23400,23400,23400,50
20231024,120500,548741350,23400,23400,23400,23400,0
20231024,120400,548741350,23400,23400,23400,23400,0
20231024,120300,548741350,23400,23400,23400,23400,0
20231024,120200,548741350,23400,23400,23400,23400,0
20231024,120100,548741350,23400,23400,23400,23400,150
20231024,120000,545231350,23400,23400,23400,23400,10
20231024,115900,544997350,23400,23400,23400,23400,0
20231024,115800,544997350,23400,23400,23400,23400,0
20231024,115700,544997350,23400,23400,23400,23400,31
20231024,115600,544271950,23350,23350,23350,23350,200
20231024,115500,539601950,23400,23400,23400,23400,2
20231024,115400,539555150,23400,23400,23400,23400,62
20231024,115300,538104350,23400,23400,23400,23400,10
20231024,115200,537870350,23400,23400,23400,23400,10
20231024,115100,537636350,23400,23400,23400,23400,0
20231024,115000,537636350,23400,23400,23400,23400,44
20231024,114900,536606750,23400,23400,23400,23400,2
20231024,114800,536559950,23400,23400,23400,23400,2
20231024,114700,536513150,23400,23400,23400,23400,0
20231024,114600,536513150,23400,23400,23400,23400,0
20231024,114500,536513150,23400,23400,23400,23400,0
20231024,114400,536513150,23400,23400,23400,23400,1
20231024,114300,536489750,23400,23400,23400,23350,78
20231024,114200,534664800,23350,23350,23350,23350,163
20231024,114100,530858750,23350,23350,23350,23350,10
20231024,114000,530625250,23350,23400,23400,23350,4
20231024,113900,530531700,23400,23400,23400,23400,0
20231024,113800,530531700,23400,23400,23400,23400,0
20231024,113700,530531700,23400,23400,23400,23400,2
20231024,113600,530484900,23400,23400,23400,23400,1
20231024,113500,530461500,23350,23350,23350,23350,0
20231024,113400,530461500,23350,23350,23350,23350,0
20231024,113300,530461500,23350,23350,23350,23350,0
20231024,113200,530461500,23350,23350,23350,23350,270
20231024,113100,524157000,23350,23350,23350,23350,500
20231024,113000,512482000,23350,23350,23350,23350,5
20231024,112900,512365250,23300,23300,23300,23300,0
20231024,112800,512365250,23300,23300,23300,23300,0
20231024,112700,512365250,23300,23300,23300,23300,26
20231024,112600,511759450,23300,23300,23300,23300,74
20231024,112500,510035250,23300,23300,23300,23300,2
20231024,112400,509988650,23300,23300,23300,23300,173
20231024,112300,505957750,23300,23300,23300,23300,952
20231024,112200,483776150,23300,23300,23300,23300,0
20231024,112100,483776150,23300,23300,23300,23300,2
20231024,112000,483729550,23300,23300,23300,23300,5
20231024,111900,483613050,23300,23300,23300,23300,0
20231024,111800,483613050,23300,23300,23300,23300,0
20231024,111700,483613050,23300,23300,23300,23300,0
20231024,111600,483613050,23300,23300,23300,23300,0
20231024,111500,483613050,23300,23300,23300,23300,22
20231024,111400,483100450,23100,23250,23300,23100,1451
20231024,111300,449304000,23250,23250,23250,23250,0
20231024,111200,449304000,23250,23250,23250,23250,3
20231024,111100,449234250,23200,23100,23200,23100,1905
20231024,111000,405138700,23100,23100,23100,23100,1
20231024,110900,405115600,23050,23050,23050,23050,0
20231024,110800,405115600,23050,23050,23050,23050,3
20231024,110700,405046450,23050,23050,23050,23050,1
20231024,110600,405023400,23100,23100,23100,23100,2
20231024,110500,404977200,23100,23100,23100,23100,0
20231024,110400,404977200,23100,23100,23100,23100,7
20231024,110300,404815500,23100,23100,23100,23100,50
20231024,110200,403660500,23100,23100,23100,23100,62
20231024,110100,402228300,23100,23100,23100,23100,0
20231024,110000,402228300,23100,23100,23100,23100,0
20231024,105900,402228300,23100,23100,23100,23100,1
20231024,105800,402205200,23100,23100,23100,23100,87
20231024,105700,400195500,23100,23100,23100,23100,100
20231024,105600,397885500,23100,23100,23100,23100,5
20231024,105500,397770000,23100,23100,23100,23100,6
20231024,105400,397631400,23100,23100,23100,23100,0
20231024,105300,397631400,23100,23100,23100,23100,1
20231024,105200,397608300,23100,23100,23100,23100,0
20231024,105100,397608300,23100,23100,23100,23100,3
20231024,105000,397539000,23100,23100,23100,23100,1000
20231024,104900,374439000,23100,23100,23100,23100,2
20231024,104800,374392800,23100,23100,23100,23100,0
20231024,104700,374392800,23100,23050,23100,23050,2
20231024,104600,374346650,23000,23000,23000,23000,404
20231024,104500,365054650,23000,23000,23000,23000,12
20231024,104400,364778650,22950,22950,22950,22950,21
20231024,104300,364296700,22950,22950,22950,22950,7
20231024,104200,364136050,22950,23000,23000,22950,33
20231024,104100,363378650,23000,23000,23000,23000,30
20231024,104000,362688650,23000,23000,23000,23000,10
20231024,103900,362458650,22950,22950,22950,22950,315
20231024,103800,355229400,22950,23000,23000,22950,162
20231024,103700,351511450,22950,22950,22950,22950,0
20231024,103600,351511450,22950,22950,22950,22950,384
20231024,103500,342698650,22900,22950,22950,22900,503
20231024,103400,331179800,22950,23000,23000,22900,214
20231024,103300,326268450,23000,23000,23000,23000,0
20231024,103200,326268450,23000,23000,23000,23000,0
20231024,103100,326268450,23000,23150,23150,23000,51
20231024,103000,325095300,22950,23000,23000,22950,1086
20231024,102900,300145850,23000,23000,23000,23000,0
20231024,102800,300145850,23000,23050,23050,23000,704
20231024,102700,283938900,23050,23050,23050,23050,0
20231024,102600,283938900,23050,23050,23050,23050,71
20231024,102500,282302350,23200,23200,23200,23200,10
20231024,102400,282070350,23200,23200,23200,23200,5
20231024,102300,281954350,23100,23100,23100,23100,12
20231024,102200,281677150,23050,23050,23050,23050,45
20231024,102100,280639900,23100,23100,23100,23100,526
20231024,102000,268489300,23150,23150,23150,23150,0
20231024,101900,268489300,23150,23150,23150,23150,0
20231024,101800,268489300,23150,23200,23200,23150,46
20231024,101700,267424300,23200,23200,23200,23200,0
20231024,101600,267424300,23200,23150,23200,23150,15
20231024,101500,267076550,23200,23200,23200,23200,0
20231024,101400,267076550,23200,23200,23200,23200,0
20231024,101300,267076550,23200,23200,23200,23200,0
20231024,101200,267076550,23200,23200,23200,23200,7
20231024,101100,266914150,23200,23200,23200,23200,0
20231024,101000,266914150,23200,23200,23200,23200,0
20231024,100900,266914150,23200,23200,23200,23200,0
20231024,100800,266914150,23200,23200,23200,23200,31
20231024,100700,266194950,23200,23150,23200,23150,4
20231024,100600,266102250,23150,23150,23150,23150,1
20231024,100500,266079100,23100,23100,23100,23100,415
20231024,100400,256492600,23050,23050,23050,23050,0
20231024,100300,256492600,23050,23050,23050,23050,0
20231024,100200,256492600,23050,23050,23050,23050,100
20231024,100100,254187600,23050,23050,23100,23050,115
20231024,100000,251531850,23050,23100,23100,23050,206
20231024,095900,246783250,23100,23100,23100,23100,60
20231024,095800,245397250,23050,23150,23150,23050,588
20231024,095700,231828250,23100,23100,23100,23100,233
20231024,095600,226445950,23050,23050,23050,23050,0
20231024,095500,226445950,23050,23200,23200,23050,101
20231024,095400,224117600,23050,23100,23100,23050,591
20231024,095300,210484050,23200,23100,23200,23100,4
20231024,095200,210391550,23150,23150,23150,23150,100
20231024,095100,208076550,23150,23150,23150,23150,1
20231024,095000,208053400,23050,23100,23100,23050,75
20231024,094900,206324550,23100,23100,23100,23100,100
20231024,094800,204014550,23050,23050,23050,23050,1
20231024,094700,203991500,23100,23150,23150,23100,2273
20231024,094600,151401850,23200,23150,23200,23150,276
20231024,094500,145011450,23200,23200,23200,23200,111
20231024,094400,142436250,23300,23300,23300,23300,0
20231024,094300,142436250,23300,23300,23300,23300,2
20231024,094200,142389650,23250,23250,23250,23250,3
20231024,094100,142319900,23250,23200,23250,23150,331
20231024,094000,134656700,23150,23150,23150,23150,0
20231024,093900,134656700,23150,23200,23200,23150,393
20231024,093800,125542000,23300,23300,23300,23300,2
20231024,093700,125495400,23250,23300,23300,23250,19
20231024,093600,125053600,23250,23300,23300,23250,110
20231024,093500,122495600,23300,23300,23300,23300,124
20231024,093400,119606400,23300,23300,23300,23300,244
20231024,093300,113921200,23300,23300,23300,23300,1
20231024,093200,113897900,23300,23300,23300,23300,1
20231024,093100,113874600,23250,23300,23300,23250,118
20231024,093000,111125700,23300,23300,23300,23300,0
20231024,092900,111125700,23300,23250,23300,23200,372
20231024,092800,102494650,23250,23400,23400,23250,544
20231024,092700,89842250,23300,23300,23300,23300,113
20231024,092600,87209350,23300,23300,23300,23300,226
20231024,092500,81943550,23350,23350,23350,23350,3
20231024,092400,81873500,23350,23350,23350,23300,5
20231024,092300,81756850,23350,23350,23350,23350,14
20231024,092200,81429950,23250,23350,23350,23250,276
20231024,092100,74994150,23300,23350,23350,23300,191
20231024,092000,70535950,23350,23400,23400,23350,81
20231024,091900,68643050,23400,23350,23400,23350,27
20231024,091800,68011300,23400,23450,23450,23400,356
20231024,091700,59680800,23450,23450,23450,23450,182
20231024,091600,55412900,23500,23600,23600,23500,28
20231024,091500,54752800,23600,23600,23600,23600,21
20231024,091400,54257200,23600,23600,23600,23600,2
20231024,091300,54210000,23600,23600,23600,23600,0
20231024,091200,54210000,23600,23600,23600,23600,1
20231024,091100,54186400,23400,23500,23500,23400,818
20231024,091000,35022050,23500,23550,23550,23500,43
20231024,090900,34011350,23600,23600,23600,23550,29
20231024,090800,33327450,23600,23600,23600,23600,20
20231024,090700,32855450,23500,23550,23550,23500,10
20231024,090600,32620350,23600,23600,23600,23600,5
20231024,090500,32502350,23600,23600,23600,23600,2
20231024,090400,32455150,23600,23500,23600,23500,6
20231024,090300,32313950,23400,23500,23500,23400,283
20231024,090200,25679550,23650,23650,23650,23650,4
20231024,090100,25584950,23650,23450,23650,23450,70
20231024,090000,23940050,23500,23750,23750,23500,1011