KissMeData/033270/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190800,862365500,24950,24950,24950,24950,718
20231016,190700,862365500,24950,24950,24950,24950,0
20231016,190600,862365500,24950,24950,24950,24950,0
20231016,190500,862365500,24950,24950,24950,24950,0
20231016,190400,862365500,24950,24950,24950,24950,0
20231016,190300,862365500,24950,24950,24950,24950,0
20231016,190200,862365500,24950,24950,24950,24950,0
20231016,190100,862365500,24950,24950,24950,24950,0
20231016,190000,862365500,24950,24950,24950,24950,0
20231016,185900,862365500,24950,24950,24950,24950,0
20231016,185800,862365500,24950,24950,24950,24950,0
20231016,185700,862365500,24950,24950,24950,24950,0
20231016,185600,862365500,24950,24950,24950,24950,0
20231016,185500,862365500,24950,24950,24950,24950,0
20231016,185400,862365500,24950,24950,24950,24950,0
20231016,185300,862365500,24950,24950,24950,24950,0
20231016,185200,862365500,24950,24950,24950,24950,0
20231016,185100,862365500,24950,24950,24950,24950,0
20231016,185000,862365500,24950,24950,24950,24950,0
20231016,184900,862365500,24950,24950,24950,24950,0
20231016,184800,862365500,24950,24950,24950,24950,0
20231016,184700,862365500,24950,24950,24950,24950,0
20231016,184600,862365500,24950,24950,24950,24950,0
20231016,184500,862365500,24950,24950,24950,24950,0
20231016,184400,862365500,24950,24950,24950,24950,0
20231016,184300,862365500,24950,24950,24950,24950,0
20231016,184200,862365500,24950,24950,24950,24950,0
20231016,184100,862365500,24950,24950,24950,24950,0
20231016,184000,862365500,24950,24950,24950,24950,0
20231016,183900,862365500,24950,24950,24950,24950,0
20231016,183800,862365500,24950,24950,24950,24950,718
20231016,183700,862365500,24950,24950,24950,24950,0
20231016,183600,862365500,24950,24950,24950,24950,0
20231016,183500,862365500,24950,24950,24950,24950,0
20231016,183400,862365500,24950,24950,24950,24950,0
20231016,183300,862365500,24950,24950,24950,24950,0
20231016,183200,862365500,24950,24950,24950,24950,0
20231016,183100,862365500,24950,24950,24950,24950,0
20231016,183000,862365500,24950,24950,24950,24950,0
20231016,182900,862365500,24950,24950,24950,24950,0
20231016,182800,862365500,24950,24950,24950,24950,0
20231016,182700,862365500,24950,24950,24950,24950,0
20231016,182600,862365500,24950,24950,24950,24950,0
20231016,182500,862365500,24950,24950,24950,24950,0
20231016,182400,862365500,24950,24950,24950,24950,0
20231016,182300,862365500,24950,24950,24950,24950,0
20231016,182200,862365500,24950,24950,24950,24950,0
20231016,182100,862365500,24950,24950,24950,24950,0
20231016,182000,862365500,24950,24950,24950,24950,0
20231016,181900,862365500,24950,24950,24950,24950,0
20231016,181800,862365500,24950,24950,24950,24950,0
20231016,181700,862365500,24950,24950,24950,24950,0
20231016,181600,862365500,24950,24950,24950,24950,0
20231016,181500,862365500,24950,24950,24950,24950,0
20231016,181400,862365500,24950,24950,24950,24950,0
20231016,181300,862365500,24950,24950,24950,24950,0
20231016,181200,862365500,24950,24950,24950,24950,0
20231016,181100,862365500,24950,24950,24950,24950,0
20231016,181000,862365500,24950,24950,24950,24950,0
20231016,180900,862365500,24950,24950,24950,24950,0
20231016,180800,862365500,24950,24950,24950,24950,718
20231016,180700,862365500,24950,24950,24950,24950,0
20231016,180600,862365500,24950,24950,24950,24950,0
20231016,180500,862365500,24950,24950,24950,24950,0
20231016,180400,862365500,24950,24950,24950,24950,0
20231016,180300,862365500,24950,24950,24950,24950,0
20231016,180200,862365500,24950,24950,24950,24950,0
20231016,180100,862365500,24950,24950,24950,24950,0
20231016,180000,862365500,24950,24950,24950,24950,0
20231016,175900,862365500,24950,24950,24950,24950,0
20231016,175800,862365500,24950,24950,24950,24950,0
20231016,175700,862365500,24950,24950,24950,24950,0
20231016,175600,862365500,24950,24950,24950,24950,0
20231016,175500,862365500,24950,24950,24950,24950,0
20231016,175400,862365500,24950,24950,24950,24950,0
20231016,175300,862365500,24950,24950,24950,24950,0
20231016,175200,862365500,24950,24950,24950,24950,0
20231016,175100,862365500,24950,24950,24950,24950,0
20231016,175000,862365500,24950,24950,24950,24950,0
20231016,174900,862365500,24950,24950,24950,24950,0
20231016,174800,862365500,24950,24950,24950,24950,0
20231016,174700,862365500,24950,24950,24950,24950,0
20231016,174600,862365500,24950,24950,24950,24950,0
20231016,174500,862365500,24950,24950,24950,24950,0
20231016,174400,862365500,24950,24950,24950,24950,0
20231016,174300,862365500,24950,24950,24950,24950,0
20231016,174200,862365500,24950,24950,24950,24950,0
20231016,174100,862365500,24950,24950,24950,24950,0
20231016,174000,862365500,24950,24950,24950,24950,0
20231016,173900,862365500,24950,24950,24950,24950,0
20231016,173800,862365500,24950,24950,24950,24950,718
20231016,173700,862365500,24950,24950,24950,24950,0
20231016,173600,862365500,24950,24950,24950,24950,0
20231016,173500,862365500,24950,24950,24950,24950,0
20231016,173400,862365500,24950,24950,24950,24950,0
20231016,173300,862365500,24950,24950,24950,24950,0
20231016,173200,862365500,24950,24950,24950,24950,0
20231016,173100,862365500,24950,24950,24950,24950,0
20231016,173000,862365500,24950,24950,24950,24950,0
20231016,172900,862365500,24950,24950,24950,24950,0
20231016,172800,862365500,24950,24950,24950,24950,0
20231016,172700,862365500,24950,24950,24950,24950,0
20231016,172600,862365500,24950,24950,24950,24950,0
20231016,172500,862365500,24950,24950,24950,24950,0
20231016,172400,862365500,24950,24950,24950,24950,0
20231016,172300,862365500,24950,24950,24950,24950,0
20231016,172200,862365500,24950,24950,24950,24950,0
20231016,172100,862365500,24950,24950,24950,24950,0
20231016,172000,862365500,24950,24950,24950,24950,0
20231016,171900,862365500,24950,24950,24950,24950,0
20231016,171800,862365500,24950,24950,24950,24950,0
20231016,171700,862365500,24950,24950,24950,24950,0
20231016,171600,862365500,24950,24950,24950,24950,0
20231016,171500,862365500,24950,24950,24950,24950,0
20231016,171400,862365500,24950,24950,24950,24950,0
20231016,171300,862365500,24950,24950,24950,24950,0
20231016,171200,862365500,24950,24950,24950,24950,0
20231016,171100,862365500,24950,24950,24950,24950,0
20231016,171000,862365500,24950,24950,24950,24950,0
20231016,170900,862365500,24950,24950,24950,24950,0
20231016,170800,862365500,24950,24950,24950,24950,718
20231016,170700,862365500,24950,24950,24950,24950,0
20231016,170600,862365500,24950,24950,24950,24950,0
20231016,170500,862365500,24950,24950,24950,24950,0
20231016,170400,862365500,24950,24950,24950,24950,0
20231016,170300,862365500,24950,24950,24950,24950,0
20231016,170200,862365500,24950,24950,24950,24950,0
20231016,170100,862365500,24950,24950,24950,24950,0
20231016,170000,862365500,24950,24950,24950,24950,0
20231016,165900,862365500,24950,24950,24950,24950,0
20231016,165800,862365500,24950,24950,24950,24950,0
20231016,165700,862365500,24950,24950,24950,24950,0
20231016,165600,862365500,24950,24950,24950,24950,0
20231016,165500,862365500,24950,24950,24950,24950,0
20231016,165400,862365500,24950,24950,24950,24950,0
20231016,165300,862365500,24950,24950,24950,24950,0
20231016,165200,862365500,24950,24950,24950,24950,0
20231016,165100,862365500,24950,24950,24950,24950,0
20231016,165000,862365500,24950,24950,24950,24950,0
20231016,164900,862365500,24950,24950,24950,24950,0
20231016,164800,862365500,24950,24950,24950,24950,0
20231016,164700,862365500,24950,24950,24950,24950,0
20231016,164600,862365500,24950,24950,24950,24950,0
20231016,164500,862365500,24950,24950,24950,24950,0
20231016,164400,862365500,24950,24950,24950,24950,0
20231016,164300,862365500,24950,24950,24950,24950,0
20231016,164200,862365500,24950,24950,24950,24950,0
20231016,164100,862365500,24950,24950,24950,24950,0
20231016,164000,862365500,24950,24950,24950,24950,0
20231016,163900,862365500,24950,24950,24950,24950,0
20231016,163800,862365500,24950,24950,24950,24950,718
20231016,163700,862365500,24950,24950,24950,24950,0
20231016,163600,862365500,24950,24950,24950,24950,0
20231016,163500,862365500,24950,24950,24950,24950,0
20231016,163400,862365500,24950,24950,24950,24950,0
20231016,163300,862365500,24950,24950,24950,24950,0
20231016,163200,862365500,24950,24950,24950,24950,0
20231016,163100,862365500,24950,24950,24950,24950,0
20231016,163000,862365500,24950,24950,24950,24950,0
20231016,162900,862365500,24950,24950,24950,24950,0
20231016,162800,862365500,24950,24950,24950,24950,0
20231016,162700,862365500,24950,24950,24950,24950,0
20231016,162600,862365500,24950,24950,24950,24950,0
20231016,162500,862365500,24950,24950,24950,24950,0
20231016,162400,862365500,24950,24950,24950,24950,0
20231016,162300,862365500,24950,24950,24950,24950,0
20231016,162200,862365500,24950,24950,24950,24950,0
20231016,162100,862365500,24950,24950,24950,24950,0
20231016,162000,862365500,24950,24950,24950,24950,0
20231016,161900,862365500,24950,24950,24950,24950,0
20231016,161800,862365500,24950,24950,24950,24950,0
20231016,161700,862365500,24950,24950,24950,24950,0
20231016,161600,862365500,24950,24950,24950,24950,0
20231016,161500,862365500,24950,24950,24950,24950,0
20231016,161400,862365500,24950,24950,24950,24950,0
20231016,161300,862365500,24950,24950,24950,24950,0
20231016,161200,862365500,24950,24950,24950,24950,0
20231016,161100,862365500,24950,24950,24950,24950,0
20231016,161000,862365500,24950,24950,24950,24950,0
20231016,160900,862365500,24950,24950,24950,24950,0
20231016,160800,862365500,24950,24950,24950,24950,718
20231016,160700,862365500,24950,24950,24950,24950,0
20231016,160600,862365500,24950,24950,24950,24950,0
20231016,160500,862365500,24950,24950,24950,24950,0
20231016,160400,862365500,24950,24950,24950,24950,0
20231016,160300,862365500,24950,24950,24950,24950,0
20231016,160200,862365500,24950,24950,24950,24950,0
20231016,160100,862365500,24950,24950,24950,24950,0
20231016,160000,862365500,24950,24950,24950,24950,0
20231016,155900,862365500,24950,24950,24950,24950,0
20231016,155800,862365500,24950,24950,24950,24950,0
20231016,155700,862365500,24950,24950,24950,24950,0
20231016,155600,862365500,24950,24950,24950,24950,0
20231016,155500,862365500,24950,24950,24950,24950,0
20231016,155400,862365500,24950,24950,24950,24950,0
20231016,155300,862365500,24950,24950,24950,24950,0
20231016,155200,862365500,24950,24950,24950,24950,0
20231016,155100,862365500,24950,24950,24950,24950,0
20231016,155000,862365500,24950,24950,24950,24950,0
20231016,154900,862365500,24950,24950,24950,24950,0
20231016,154800,862365500,24950,24950,24950,24950,0
20231016,154700,862365500,24950,24950,24950,24950,0
20231016,154600,862365500,24950,24950,24950,24950,0
20231016,154500,862365500,24950,24950,24950,24950,0
20231016,154400,862365500,24950,24950,24950,24950,0
20231016,154300,862365500,24950,24950,24950,24950,0
20231016,154200,862365500,24950,24950,24950,24950,0
20231016,154100,862365500,24950,24950,24950,24950,0
20231016,154000,862365500,24950,24950,24950,24950,0
20231016,153900,862365500,24950,24950,24950,24950,0
20231016,153800,862365500,24950,24950,24950,24950,718
20231016,153700,862365500,24950,24950,24950,24950,0
20231016,153600,862365500,24950,24950,24950,24950,0
20231016,153500,862365500,24950,24950,24950,24950,0
20231016,153400,862365500,24950,24950,24950,24950,0
20231016,153300,862365500,24950,24950,24950,24950,0
20231016,153200,862365500,24950,24950,24950,24950,0
20231016,153100,862365500,24950,24950,24950,24950,0
20231016,153000,862365500,24950,24950,24950,24950,718
20231016,152900,844451400,24850,24850,24850,24850,0
20231016,152800,844451400,24850,24850,24850,24850,0
20231016,152700,844451400,24850,24850,24850,24850,0
20231016,152600,844451400,24850,24850,24850,24850,0
20231016,152500,844451400,24850,24850,24850,24850,0
20231016,152400,844451400,24850,24850,24850,24850,0
20231016,152300,844451400,24850,24850,24850,24850,0
20231016,152200,844451400,24850,24850,24850,24850,0
20231016,152100,844451400,24850,24850,24850,24850,0
20231016,152000,844451400,24850,24850,24850,24850,0
20231016,151900,844451400,24850,24900,24950,24850,111
20231016,151800,841688650,24900,24900,24900,24900,29
20231016,151700,840966550,24950,24850,24950,24850,53
20231016,151600,839647400,24850,24850,24850,24850,19
20231016,151500,839175250,24900,24900,24900,24900,32
20231016,151400,838378450,24900,24900,24900,24900,206
20231016,151300,833249050,24900,24950,24950,24900,40
20231016,151200,832253000,24900,24950,24950,24900,32
20231016,151100,831456150,24850,24850,24850,24850,19
20231016,151000,830984000,24850,24850,24850,24850,32
20231016,150900,830188800,24850,24850,24850,24850,31
20231016,150800,829418450,24850,24850,24850,24850,0
20231016,150700,829418450,24850,24850,24850,24850,31
20231016,150600,828648100,24800,24800,24900,24800,264
20231016,150500,822091450,24900,24850,24900,24800,181
20231016,150400,817592300,24800,24800,24800,24800,31
20231016,150300,816823500,24900,24800,24900,24800,313
20231016,150200,809056200,24800,24800,24800,24800,100
20231016,150100,806576200,24800,24800,24900,24800,76
20231016,150000,804690100,24800,24800,24800,24800,243
20231016,145900,798663700,24950,24850,24950,24800,157
20231016,145800,794766050,24850,24900,24900,24850,121
20231016,145700,791754350,24950,24950,24950,24900,1974
20231016,145600,742514250,25000,25000,25000,24950,11
20231016,145500,742239500,25000,24950,25000,24950,474
20231016,145400,730391050,25000,24950,25000,24950,56
20231016,145300,728992600,25000,24850,25000,24850,4355
20231016,145200,620223400,24800,24850,24850,24800,115
20231016,145100,617368250,24850,24800,24850,24800,61
20231016,145000,615855000,24800,24800,24800,24800,20
20231016,144900,615359000,24800,24800,24800,24800,31
20231016,144800,614590200,24850,24800,24850,24800,56
20231016,144700,613200900,24800,24800,24800,24800,32
20231016,144600,612407300,24800,24850,24850,24800,276
20231016,144500,605550250,24850,24850,24850,24850,1
20231016,144400,605525400,24850,24850,24850,24850,31
20231016,144300,604755050,24800,24800,24800,24800,75
20231016,144200,602895050,24900,24900,24900,24900,1
20231016,144100,602870150,24850,24850,24850,24850,383
20231016,144000,593352600,24850,24850,24850,24850,31
20231016,143900,592582250,24900,24900,24900,24900,2
20231016,143800,592532450,24850,24850,24850,24850,32
20231016,143700,591737250,24850,24850,24850,24850,31
20231016,143600,590966900,24850,24850,24850,24850,9
20231016,143500,590743250,24850,24900,24900,24850,41
20231016,143400,589723900,24850,24850,24850,24850,32
20231016,143300,588928700,24900,24900,24900,24900,1
20231016,143200,588903800,24850,24850,24850,24850,31
20231016,143100,588133450,24850,24850,24850,24850,31
20231016,143000,587363100,24900,24900,24900,24900,22
20231016,142900,586815300,24900,24900,24900,24900,175
20231016,142800,582457800,24850,24850,24850,24850,31
20231016,142700,581687450,24850,24850,24850,24850,0
20231016,142600,581687450,24850,24850,24850,24850,37
20231016,142500,580768000,24900,24850,24900,24850,75
20231016,142400,578903100,24900,24900,24900,24900,3
20231016,142300,578828400,24950,24850,24950,24850,32
20231016,142200,578033100,24850,24850,24850,24850,0
20231016,142100,578033100,24850,24850,24950,24850,69
20231016,142000,576315950,24850,24850,24850,24850,33
20231016,141900,575495900,24900,24900,24900,24850,537
20231016,141800,562127800,24850,24850,24850,24850,131
20231016,141700,558872450,24850,24850,24850,24850,31
20231016,141600,558102100,24850,24850,24850,24850,3
20231016,141500,558027550,24850,24850,24850,24850,55
20231016,141400,556660800,24900,24850,24900,24850,53
20231016,141300,555342650,24900,24900,24900,24900,1
20231016,141200,555317750,24850,24850,24900,24850,33
20231016,141100,554497650,24850,24850,24850,24850,35
20231016,141000,553627900,24850,24850,24850,24850,1
20231016,140900,553603050,24850,24850,24850,24850,98
20231016,140800,551167750,24850,24850,24850,24850,87
20231016,140700,549005800,24850,24850,24850,24850,0
20231016,140600,549005800,24850,24850,24850,24850,32
20231016,140500,548210600,24850,24850,24850,24850,31
20231016,140400,547440250,24900,24900,24900,24900,1
20231016,140300,547415350,24850,24900,24900,24850,55
20231016,140200,546047400,24850,24850,24850,24850,32
20231016,140100,545252200,24850,24850,24850,24850,0
20231016,140000,545252200,24850,24850,24850,24850,1
20231016,135900,545227350,24900,24900,24900,24900,21
20231016,135800,544704450,24850,24850,24850,24850,0
20231016,135700,544704450,24850,24850,24850,24850,0
20231016,135600,544704450,24850,24900,24900,24850,25
20231016,135500,544082000,24900,24900,24900,24900,1
20231016,135400,544057100,24900,24900,24900,24900,1
20231016,135300,544032200,24900,24900,24900,24900,0
20231016,135200,544032200,24900,24900,24900,24900,26
20231016,135100,543384800,24900,24900,24900,24900,0
20231016,135000,543384800,24900,24900,24900,24900,0
20231016,134900,543384800,24900,24900,24900,24900,0
20231016,134800,543384800,24900,24900,24900,24900,0
20231016,134700,543384800,24900,24900,24900,24900,2
20231016,134600,543335000,24850,24850,24850,24850,3
20231016,134500,543260450,24850,24850,24850,24850,0
20231016,134400,543260450,24850,24900,24900,24850,23
20231016,134300,542688850,24850,24850,24850,24850,43
20231016,134200,541620300,24900,24850,24900,24850,2
20231016,134100,541570550,24900,24900,24900,24900,1
20231016,134000,541545650,24900,24800,24900,24800,80
20231016,133900,539557050,24800,24850,24850,24800,501
20231016,133800,527127200,24850,24850,24850,24850,17
20231016,133700,526704750,24950,24950,24950,24950,0
20231016,133600,526704750,24950,24900,24950,24900,32
20231016,133500,525906400,24950,24950,24950,24950,1
20231016,133400,525881450,24800,24800,24800,24800,0
20231016,133300,525881450,24800,24800,24800,24800,0
20231016,133200,525881450,24800,24800,24800,24800,0
20231016,133100,525881450,24800,24900,24900,24800,500
20231016,133000,513460600,24900,24900,24900,24900,154
20231016,132900,509626000,24850,24900,24900,24850,45
20231016,132800,508506250,24900,24900,24900,24900,38
20231016,132700,507560050,24900,24900,24900,24900,24
20231016,132600,506962450,24850,24850,24850,24850,7
20231016,132500,506788500,24900,24900,24900,24900,1
20231016,132400,506763600,24850,24800,24850,24800,20
20231016,132300,506267500,24800,24800,24800,24800,0
20231016,132200,506267500,24800,24800,24800,24800,0
20231016,132100,506267500,24800,24800,24800,24800,32
20231016,132000,505473900,24800,24800,24800,24800,10
20231016,131900,505225900,24800,24850,24850,24800,300
20231016,131800,497771450,24900,24900,24900,24900,24
20231016,131700,497173850,24850,24850,24850,24850,0
20231016,131600,497173850,24850,24850,24850,24850,19
20231016,131500,496701700,24900,24900,24900,24900,1
20231016,131400,496676800,24900,24900,24900,24900,29
20231016,131300,495954700,24850,24850,24850,24850,0
20231016,131200,495954700,24850,24850,24850,24850,0
20231016,131100,495954700,24850,24850,24850,24850,1
20231016,131000,495929850,24850,24900,24900,24850,153
20231016,130900,492120800,24850,24850,24850,24850,0
20231016,130800,492120800,24850,24850,24850,24850,0
20231016,130700,492120800,24850,24850,24850,24850,25
20231016,130600,491499550,24850,24850,24850,24850,1
20231016,130500,491474700,24850,24800,24850,24800,27
20231016,130400,490805000,24750,24750,24750,24750,0
20231016,130300,490805000,24750,24750,24750,24750,0
20231016,130200,490805000,24750,24750,24750,24750,10
20231016,130100,490557500,24800,24800,24800,24800,0
20231016,130000,490557500,24800,24750,24800,24750,52
20231016,125900,489269350,24750,24750,24750,24750,2
20231016,125800,489219850,24750,24750,24750,24750,38
20231016,125700,488279350,24750,24800,24800,24750,20
20231016,125600,487783850,24800,24750,24800,24750,10
20231016,125500,487536300,24750,24800,24800,24750,32
20231016,125400,486744250,24800,24750,24800,24750,43
20231016,125300,485678850,24800,24800,24800,24800,0
20231016,125200,485678850,24800,24750,24800,24750,23
20231016,125100,485108500,24750,24750,24750,24750,9
20231016,125000,484885750,24800,24800,24800,24800,0
20231016,124900,484885750,24800,24800,24800,24800,0
20231016,124800,484885750,24800,24800,24800,24800,0
20231016,124700,484885750,24800,24800,24800,24800,0
20231016,124600,484885750,24800,24750,24800,24750,21
20231016,124500,484365950,24750,24750,24750,24750,201
20231016,124400,479391200,24750,24750,24750,24750,5
20231016,124300,479267450,24750,24750,24750,24750,300
20231016,124200,471842450,24750,24750,24800,24750,260
20231016,124100,465402400,24750,24700,24750,24700,16
20231016,124000,465007150,24700,24750,24750,24700,150
20231016,123900,461302100,24700,24700,24700,24700,0
20231016,123800,461302100,24700,24750,24750,24700,71
20231016,123700,459546100,24800,24800,24800,24800,0
20231016,123600,459546100,24800,24750,24800,24750,35
20231016,123500,458679800,24750,24750,24750,24750,279
20231016,123400,451774550,24750,24750,24750,24750,0
20231016,123300,451774550,24750,24850,24850,24750,1051
20231016,123200,425723750,24850,24850,24850,24850,2
20231016,123100,425674050,24800,24850,24850,24800,25
20231016,123000,425052850,24850,24850,24850,24850,0
20231016,122900,425052850,24850,24850,24850,24850,0
20231016,122800,425052850,24850,24850,24850,24850,0
20231016,122700,425052850,24850,24850,24850,24850,1
20231016,122600,425028000,24850,24850,24850,24850,0
20231016,122500,425028000,24850,24850,24850,24850,24
20231016,122400,424431600,24800,24800,24800,24800,96
20231016,122300,422050800,24800,24800,24800,24800,150
20231016,122200,418330800,24800,24800,24800,24800,0
20231016,122100,418330800,24800,24800,24800,24800,0
20231016,122000,418330800,24800,24800,24800,24800,1
20231016,121900,418306000,24850,24850,24850,24850,0
20231016,121800,418306000,24850,24850,24850,24850,6
20231016,121700,418156900,24850,24850,24850,24850,1
20231016,121600,418132050,24850,24850,24850,24850,0
20231016,121500,418132050,24850,24850,24850,24850,0
20231016,121400,418132050,24850,24850,24850,24850,0
20231016,121300,418132050,24850,24850,24850,24850,36
20231016,121200,417237450,24800,24800,24800,24800,0
20231016,121100,417237450,24800,24800,24800,24800,0
20231016,121000,417237450,24800,24800,24800,24800,1
20231016,120900,417212650,24850,24850,24850,24850,5
20231016,120800,417088400,24900,24900,24900,24900,0
20231016,120700,417088400,24900,24850,24900,24850,96
20231016,120600,414702750,24850,24850,24850,24850,0
20231016,120500,414702750,24850,24850,24850,24850,578
20231016,120400,400339450,24850,24850,24850,24850,0
20231016,120300,400339450,24850,24800,24850,24800,502
20231016,120200,387889800,24800,24800,24800,24800,0
20231016,120100,387889800,24800,24800,24800,24800,0
20231016,120000,387889800,24800,24800,24800,24800,1
20231016,115900,387865000,24850,24850,24850,24850,0
20231016,115800,387865000,24850,24800,24850,24800,60
20231016,115700,386375150,24800,24800,24800,24800,0
20231016,115600,386375150,24800,24800,24800,24800,1
20231016,115500,386350350,24850,24850,24850,24850,0
20231016,115400,386350350,24850,24850,24850,24850,816
20231016,115300,366072750,24900,24900,24900,24900,0
20231016,115200,366072750,24900,24900,24900,24900,0
20231016,115100,366072750,24900,24900,24900,24900,19
20231016,115000,365599650,25000,25000,25000,25000,40
20231016,114900,364599650,25000,25000,25000,25000,24
20231016,114800,363999650,24900,24900,25000,24900,33
20231016,114700,363177850,24900,24900,24900,24900,0
20231016,114600,363177850,24900,24900,24900,24900,0
20231016,114500,363177850,24900,24900,24900,24900,120
20231016,114400,360189850,24950,24950,24950,24950,0
20231016,114300,360189850,24950,24950,24950,24950,0
20231016,114200,360189850,24950,24950,24950,24950,102
20231016,114100,357644950,25000,24950,25000,24950,20
20231016,114000,357145000,24950,24900,24950,24900,211
20231016,113900,351880600,24950,24950,24950,24950,55
20231016,113800,350508350,24950,24950,24950,24950,24
20231016,113700,349909550,24950,24950,24950,24950,0
20231016,113600,349909550,24950,24950,24950,24950,0
20231016,113500,349909550,24950,24900,24950,24900,6
20231016,113400,349759900,24950,24950,24950,24950,21
20231016,113300,349235950,24950,24950,24950,24950,0
20231016,113200,349235950,24950,24950,24950,24950,0
20231016,113100,349235950,24950,24950,24950,24950,0
20231016,113000,349235950,24950,24950,24950,24950,0
20231016,112900,349235950,24950,24950,24950,24950,25
20231016,112800,348612200,24900,24900,24900,24900,20
20231016,112700,348114200,24950,24950,24950,24950,9
20231016,112600,347889650,24950,24950,24950,24950,21
20231016,112500,347365700,24950,24950,24950,24950,21
20231016,112400,346841750,24900,24900,24900,24900,0
20231016,112300,346841750,24900,24900,24900,24900,50
20231016,112200,345596750,24900,24900,24900,24900,20
20231016,112100,345098750,24900,24900,24900,24900,1
20231016,112000,345073850,24950,24950,24950,24950,56
20231016,111900,343676650,24950,24950,24950,24950,1
20231016,111800,343651700,24950,24950,24950,24950,64
20231016,111700,342054900,25000,25000,25000,25000,22
20231016,111600,341504900,24950,24950,24950,24950,0
20231016,111500,341504900,24950,24950,24950,24950,0
20231016,111400,341504900,24950,24950,24950,24950,15
20231016,111300,341130650,24900,24900,24900,24900,0
20231016,111200,341130650,24900,24900,24900,24900,94
20231016,111100,338790050,24900,24900,24900,24900,50
20231016,111000,337545050,24900,24900,24900,24900,0
20231016,110900,337545050,24900,24950,24950,24900,266
20231016,110800,330921550,24950,24950,24950,24950,83
20231016,110700,328850700,24950,24950,24950,24950,100
20231016,110600,326355700,24950,24950,24950,24950,0
20231016,110500,326355700,24950,24950,24950,24950,0
20231016,110400,326355700,24950,24950,24950,24950,100
20231016,110300,323860700,25000,25000,25000,25000,33
20231016,110200,323035700,25000,25000,25000,25000,0
20231016,110100,323035700,25000,25000,25000,25000,1
20231016,110000,323010700,25000,24900,25000,24900,657
20231016,105900,306601850,24900,24900,24900,24900,400
20231016,105800,296641850,24950,24950,24950,24950,17
20231016,105700,296217700,24900,24900,24900,24900,0
20231016,105600,296217700,24900,24900,24900,24900,0
20231016,105500,296217700,24900,24950,24950,24900,975
20231016,105400,271931500,24950,25000,25000,24950,322
20231016,105300,263896500,25000,25000,25000,25000,0
20231016,105200,263896500,25000,25000,25000,25000,0
20231016,105100,263896500,25000,24950,25000,24950,83
20231016,105000,261824550,25000,25000,25000,25000,0
20231016,104900,261824550,25000,25000,25000,25000,0
20231016,104800,261824550,25000,25000,25000,25000,0
20231016,104700,261824550,25000,25000,25000,25000,24
20231016,104600,261224550,25000,25000,25000,25000,0
20231016,104500,261224550,25000,25000,25000,25000,1
20231016,104400,261199550,25000,25000,25000,25000,23
20231016,104300,260624550,24950,25000,25000,24950,55
20231016,104200,259252050,25000,25000,25000,25000,0
20231016,104100,259252050,25000,25000,25000,25000,24
20231016,104000,258652050,24950,24950,24950,24950,76
20231016,103900,256755850,25000,25000,25000,25000,0
20231016,103800,256755850,25000,25000,25000,25000,0
20231016,103700,256755850,25000,25000,25000,25000,23
20231016,103600,256180850,25000,25000,25000,25000,0
20231016,103500,256180850,25000,25000,25000,25000,0
20231016,103400,256180850,25000,25000,25000,25000,102
20231016,103300,253630850,25000,25000,25000,25000,0
20231016,103200,253630850,25000,25000,25000,25000,0
20231016,103100,253630850,25000,25000,25000,25000,0
20231016,103000,253630850,25000,25000,25000,25000,4
20231016,102900,253530850,25000,25000,25000,25000,80
20231016,102800,251530850,25000,25000,25000,25000,50
20231016,102700,250280850,25000,25000,25000,25000,13
20231016,102600,249955850,25000,25000,25000,25000,100
20231016,102500,247455850,25000,25000,25000,25000,0
20231016,102400,247455850,25000,25000,25000,25000,0
20231016,102300,247455850,25000,25000,25000,25000,200
20231016,102200,242455850,25000,25000,25000,25000,144
20231016,102100,238855850,25000,25000,25000,25000,1
20231016,102000,238830850,24950,24950,24950,24950,0
20231016,101900,238830850,24950,24950,24950,24950,0
20231016,101800,238830850,24950,24950,24950,24950,378
20231016,101700,229399750,25000,25000,25000,25000,52
20231016,101600,228099750,25000,24900,25000,24900,404
20231016,101500,218022250,24850,24850,24850,24850,0
20231016,101400,218022250,24850,24850,24850,24850,0
20231016,101300,218022250,24850,24850,24850,24850,0
20231016,101200,218022250,24850,24800,24850,24800,73
20231016,101100,216210000,24800,24800,24800,24800,0
20231016,101000,216210000,24800,24800,24800,24700,54
20231016,100900,214871200,24800,24800,24800,24800,30
20231016,100800,214127200,24800,24800,24800,24800,0
20231016,100700,214127200,24800,24800,24800,24800,150
20231016,100600,210407200,24800,24800,24800,24800,340
20231016,100500,201975200,24800,24750,24800,24750,813
20231016,100400,181845350,24700,24700,24700,24700,0
20231016,100300,181845350,24700,24700,24700,24700,0
20231016,100200,181845350,24700,24700,24700,24700,0
20231016,100100,181845350,24700,24700,24700,24700,0
20231016,100000,181845350,24700,24700,24700,24700,93
20231016,095900,179548250,24650,24650,24750,24650,51
20231016,095800,178288700,24750,24750,24750,24750,4
20231016,095700,178189700,24750,24750,24750,24750,0
20231016,095600,178189700,24750,24750,24750,24750,0
20231016,095500,178189700,24750,24750,24750,24750,0
20231016,095400,178189700,24750,24750,24750,24750,0
20231016,095300,178189700,24750,24750,24750,24750,0
20231016,095200,178189700,24750,24700,24750,24700,238
20231016,095100,172311050,24700,24700,24700,24700,3
20231016,095000,172236950,24700,24650,24700,24650,81
20231016,094900,170236300,24650,24650,24650,24650,146
20231016,094800,166637400,24650,24650,24650,24650,105
20231016,094700,164049150,24700,24700,24700,24700,23
20231016,094600,163481050,24700,24700,24700,24700,0
20231016,094500,163481050,24700,24700,24700,24700,0
20231016,094400,163481050,24700,24700,24700,24700,1
20231016,094300,163456350,24750,24650,24750,24650,150
20231016,094200,159746950,24650,24650,24650,24650,0
20231016,094100,159746950,24650,24650,24650,24650,2
20231016,094000,159697650,24650,24650,24650,24650,720
20231016,093900,141949650,24650,24650,24650,24650,29
20231016,093800,141234800,24750,24750,24750,24750,0
20231016,093700,141234800,24750,24750,24750,24750,0
20231016,093600,141234800,24750,24700,24750,24700,311
20231016,093500,133547550,24750,24750,24750,24750,6
20231016,093400,133399050,24750,24750,24750,24750,0
20231016,093300,133399050,24750,24750,24750,24750,0
20231016,093200,133399050,24750,24750,24750,24750,1
20231016,093100,133374300,24750,24750,24750,24750,0
20231016,093000,133374300,24750,24750,24750,24750,0
20231016,092900,133374300,24750,24750,24750,24750,23
20231016,092800,132805050,24650,24650,24650,24600,252
20231016,092700,126593750,24650,24650,24650,24650,13
20231016,092600,126273300,24650,24650,24650,24650,619
20231016,092500,111014950,24750,24700,24750,24650,212
20231016,092400,105777500,24750,24750,24750,24750,0
20231016,092300,105777500,24750,24750,24750,24750,38
20231016,092200,104837000,24700,24700,24700,24700,508
20231016,092100,92289400,24750,24750,24750,24750,678
20231016,092000,75508900,24800,24800,24800,24800,0
20231016,091900,75508900,24800,24800,24800,24800,113
20231016,091800,72706500,24850,24850,24850,24850,0
20231016,091700,72706500,24850,24850,24850,24850,3
20231016,091600,72631950,24850,24850,24850,24850,1
20231016,091500,72607100,24800,24850,24850,24800,201
20231016,091400,67612300,24850,24800,24850,24800,172
20231016,091300,63346650,24800,24800,24800,24800,128
20231016,091200,60172250,24800,24700,24800,24700,72
20231016,091100,58388750,24750,24750,24750,24750,170
20231016,091000,54181250,24750,24750,24750,24750,101
20231016,090900,51681500,24700,24750,24750,24700,57
20231016,090800,50270950,24750,24750,24750,24750,50
20231016,090700,49033450,24850,24850,24850,24850,0
20231016,090600,49033450,24850,24850,24850,24850,300
20231016,090500,41578450,24900,24800,24900,24700,362
20231016,090400,32579750,24850,24850,24850,24800,28
20231016,090300,31884000,24850,24750,24850,24700,281
20231016,090200,24941550,24700,24850,24850,24700,316
20231016,090100,17129150,24850,24850,24850,24750,429
20231016,090000,6497950,24850,24900,24900,24850,260