KissMeData/078340/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193800,1263412900,41650,41650,41650,41650,902
20231025,193700,1263412900,41650,41650,41650,41650,0
20231025,193600,1263412900,41650,41650,41650,41650,0
20231025,193500,1263412900,41650,41650,41650,41650,0
20231025,193400,1263412900,41650,41650,41650,41650,0
20231025,193300,1263412900,41650,41650,41650,41650,0
20231025,193200,1263412900,41650,41650,41650,41650,0
20231025,193100,1263412900,41650,41650,41650,41650,0
20231025,193000,1263412900,41650,41650,41650,41650,0
20231025,192900,1263412900,41650,41650,41650,41650,0
20231025,192800,1263412900,41650,41650,41650,41650,0
20231025,192700,1263412900,41650,41650,41650,41650,0
20231025,192600,1263412900,41650,41650,41650,41650,0
20231025,192500,1263412900,41650,41650,41650,41650,0
20231025,192400,1263412900,41650,41650,41650,41650,0
20231025,192300,1263412900,41650,41650,41650,41650,0
20231025,192200,1263412900,41650,41650,41650,41650,0
20231025,192100,1263412900,41650,41650,41650,41650,0
20231025,192000,1263412900,41650,41650,41650,41650,0
20231025,191900,1263412900,41650,41650,41650,41650,0
20231025,191800,1263412900,41650,41650,41650,41650,0
20231025,191700,1263412900,41650,41650,41650,41650,0
20231025,191600,1263412900,41650,41650,41650,41650,0
20231025,191500,1263412900,41650,41650,41650,41650,0
20231025,191400,1263412900,41650,41650,41650,41650,0
20231025,191300,1263412900,41650,41650,41650,41650,0
20231025,191200,1263412900,41650,41650,41650,41650,0
20231025,191100,1263412900,41650,41650,41650,41650,0
20231025,191000,1263412900,41650,41650,41650,41650,0
20231025,190900,1263412900,41650,41650,41650,41650,0
20231025,190800,1263412900,41650,41650,41650,41650,902
20231025,190700,1263412900,41650,41650,41650,41650,0
20231025,190600,1263412900,41650,41650,41650,41650,0
20231025,190500,1263412900,41650,41650,41650,41650,0
20231025,190400,1263412900,41650,41650,41650,41650,0
20231025,190300,1263412900,41650,41650,41650,41650,0
20231025,190200,1263412900,41650,41650,41650,41650,0
20231025,190100,1263412900,41650,41650,41650,41650,0
20231025,190000,1263412900,41650,41650,41650,41650,0
20231025,185900,1263412900,41650,41650,41650,41650,0
20231025,185800,1263412900,41650,41650,41650,41650,0
20231025,185700,1263412900,41650,41650,41650,41650,0
20231025,185600,1263412900,41650,41650,41650,41650,0
20231025,185500,1263412900,41650,41650,41650,41650,0
20231025,185400,1263412900,41650,41650,41650,41650,0
20231025,185300,1263412900,41650,41650,41650,41650,0
20231025,185200,1263412900,41650,41650,41650,41650,0
20231025,185100,1263412900,41650,41650,41650,41650,0
20231025,185000,1263412900,41650,41650,41650,41650,0
20231025,184900,1263412900,41650,41650,41650,41650,0
20231025,184800,1263412900,41650,41650,41650,41650,0
20231025,184700,1263412900,41650,41650,41650,41650,0
20231025,184600,1263412900,41650,41650,41650,41650,0
20231025,184500,1263412900,41650,41650,41650,41650,0
20231025,184400,1263412900,41650,41650,41650,41650,0
20231025,184300,1263412900,41650,41650,41650,41650,0
20231025,184200,1263412900,41650,41650,41650,41650,0
20231025,184100,1263412900,41650,41650,41650,41650,0
20231025,184000,1263412900,41650,41650,41650,41650,0
20231025,183900,1263412900,41650,41650,41650,41650,0
20231025,183800,1263412900,41650,41650,41650,41650,902
20231025,183700,1263412900,41650,41650,41650,41650,0
20231025,183600,1263412900,41650,41650,41650,41650,0
20231025,183500,1263412900,41650,41650,41650,41650,0
20231025,183400,1263412900,41650,41650,41650,41650,0
20231025,183300,1263412900,41650,41650,41650,41650,0
20231025,183200,1263412900,41650,41650,41650,41650,0
20231025,183100,1263412900,41650,41650,41650,41650,0
20231025,183000,1263412900,41650,41650,41650,41650,0
20231025,182900,1263412900,41650,41650,41650,41650,0
20231025,182800,1263412900,41650,41650,41650,41650,0
20231025,182700,1263412900,41650,41650,41650,41650,0
20231025,182600,1263412900,41650,41650,41650,41650,0
20231025,182500,1263412900,41650,41650,41650,41650,0
20231025,182400,1263412900,41650,41650,41650,41650,0
20231025,182300,1263412900,41650,41650,41650,41650,0
20231025,182200,1263412900,41650,41650,41650,41650,0
20231025,182100,1263412900,41650,41650,41650,41650,0
20231025,182000,1263412900,41650,41650,41650,41650,0
20231025,181900,1263412900,41650,41650,41650,41650,0
20231025,181800,1263412900,41650,41650,41650,41650,0
20231025,181700,1263412900,41650,41650,41650,41650,0
20231025,181600,1263412900,41650,41650,41650,41650,0
20231025,181500,1263412900,41650,41650,41650,41650,0
20231025,181400,1263412900,41650,41650,41650,41650,0
20231025,181300,1263412900,41650,41650,41650,41650,0
20231025,181200,1263412900,41650,41650,41650,41650,0
20231025,181100,1263412900,41650,41650,41650,41650,0
20231025,181000,1263412900,41650,41650,41650,41650,0
20231025,180900,1263412900,41650,41650,41650,41650,0
20231025,180800,1263412900,41650,41650,41650,41650,902
20231025,180700,1263412900,41650,41650,41650,41650,0
20231025,180600,1263412900,41650,41650,41650,41650,0
20231025,180500,1263412900,41650,41650,41650,41650,0
20231025,180400,1263412900,41650,41650,41650,41650,0
20231025,180300,1263412900,41650,41650,41650,41650,0
20231025,180200,1263412900,41650,41650,41650,41650,0
20231025,180100,1263412900,41650,41650,41650,41650,0
20231025,180000,1263412900,41650,41650,41650,41650,0
20231025,175900,1263412900,41650,41650,41650,41650,0
20231025,175800,1263412900,41650,41650,41650,41650,0
20231025,175700,1263412900,41650,41650,41650,41650,0
20231025,175600,1263412900,41650,41650,41650,41650,0
20231025,175500,1263412900,41650,41650,41650,41650,0
20231025,175400,1263412900,41650,41650,41650,41650,0
20231025,175300,1263412900,41650,41650,41650,41650,0
20231025,175200,1263412900,41650,41650,41650,41650,0
20231025,175100,1263412900,41650,41650,41650,41650,0
20231025,175000,1263412900,41650,41650,41650,41650,0
20231025,174900,1263412900,41650,41650,41650,41650,0
20231025,174800,1263412900,41650,41650,41650,41650,0
20231025,174700,1263412900,41650,41650,41650,41650,0
20231025,174600,1263412900,41650,41650,41650,41650,0
20231025,174500,1263412900,41650,41650,41650,41650,0
20231025,174400,1263412900,41650,41650,41650,41650,0
20231025,174300,1263412900,41650,41650,41650,41650,0
20231025,174200,1263412900,41650,41650,41650,41650,0
20231025,174100,1263412900,41650,41650,41650,41650,0
20231025,174000,1263412900,41650,41650,41650,41650,0
20231025,173900,1263412900,41650,41650,41650,41650,0
20231025,173800,1263412900,41650,41650,41650,41650,902
20231025,173700,1263412900,41650,41650,41650,41650,0
20231025,173600,1263412900,41650,41650,41650,41650,0
20231025,173500,1263412900,41650,41650,41650,41650,0
20231025,173400,1263412900,41650,41650,41650,41650,0
20231025,173300,1263412900,41650,41650,41650,41650,0
20231025,173200,1263412900,41650,41650,41650,41650,0
20231025,173100,1263412900,41650,41650,41650,41650,0
20231025,173000,1263412900,41650,41650,41650,41650,0
20231025,172900,1263412900,41650,41650,41650,41650,0
20231025,172800,1263412900,41650,41650,41650,41650,0
20231025,172700,1263412900,41650,41650,41650,41650,0
20231025,172600,1263412900,41650,41650,41650,41650,0
20231025,172500,1263412900,41650,41650,41650,41650,0
20231025,172400,1263412900,41650,41650,41650,41650,0
20231025,172300,1263412900,41650,41650,41650,41650,0
20231025,172200,1263412900,41650,41650,41650,41650,0
20231025,172100,1263412900,41650,41650,41650,41650,0
20231025,172000,1263412900,41650,41650,41650,41650,0
20231025,171900,1263412900,41650,41650,41650,41650,0
20231025,171800,1263412900,41650,41650,41650,41650,0
20231025,171700,1263412900,41650,41650,41650,41650,0
20231025,171600,1263412900,41650,41650,41650,41650,0
20231025,171500,1263412900,41650,41650,41650,41650,0
20231025,171400,1263412900,41650,41650,41650,41650,0
20231025,171300,1263412900,41650,41650,41650,41650,0
20231025,171200,1263412900,41650,41650,41650,41650,0
20231025,171100,1263412900,41650,41650,41650,41650,0
20231025,171000,1263412900,41650,41650,41650,41650,0
20231025,170900,1263412900,41650,41650,41650,41650,0
20231025,170800,1263412900,41650,41650,41650,41650,902
20231025,170700,1263412900,41650,41650,41650,41650,0
20231025,170600,1263412900,41650,41650,41650,41650,0
20231025,170500,1263412900,41650,41650,41650,41650,0
20231025,170400,1263412900,41650,41650,41650,41650,0
20231025,170300,1263412900,41650,41650,41650,41650,0
20231025,170200,1263412900,41650,41650,41650,41650,0
20231025,170100,1263412900,41650,41650,41650,41650,0
20231025,170000,1263412900,41650,41650,41650,41650,0
20231025,165900,1263412900,41650,41650,41650,41650,0
20231025,165800,1263412900,41650,41650,41650,41650,0
20231025,165700,1263412900,41650,41650,41650,41650,0
20231025,165600,1263412900,41650,41650,41650,41650,0
20231025,165500,1263412900,41650,41650,41650,41650,0
20231025,165400,1263412900,41650,41650,41650,41650,0
20231025,165300,1263412900,41650,41650,41650,41650,0
20231025,165200,1263412900,41650,41650,41650,41650,0
20231025,165100,1263412900,41650,41650,41650,41650,0
20231025,165000,1263412900,41650,41650,41650,41650,0
20231025,164900,1263412900,41650,41650,41650,41650,0
20231025,164800,1263412900,41650,41650,41650,41650,0
20231025,164700,1263412900,41650,41650,41650,41650,0
20231025,164600,1263412900,41650,41650,41650,41650,0
20231025,164500,1263412900,41650,41650,41650,41650,0
20231025,164400,1263412900,41650,41650,41650,41650,0
20231025,164300,1263412900,41650,41650,41650,41650,0
20231025,164200,1263412900,41650,41650,41650,41650,0
20231025,164100,1263412900,41650,41650,41650,41650,0
20231025,164000,1263412900,41650,41650,41650,41650,0
20231025,163900,1263412900,41650,41650,41650,41650,0
20231025,163800,1263412900,41650,41650,41650,41650,902
20231025,163700,1263412900,41650,41650,41650,41650,0
20231025,163600,1263412900,41650,41650,41650,41650,0
20231025,163500,1263412900,41650,41650,41650,41650,0
20231025,163400,1263412900,41650,41650,41650,41650,0
20231025,163300,1263412900,41650,41650,41650,41650,0
20231025,163200,1263412900,41650,41650,41650,41650,0
20231025,163100,1263412900,41650,41650,41650,41650,0
20231025,163000,1263412900,41650,41650,41650,41650,0
20231025,162900,1263412900,41650,41650,41650,41650,0
20231025,162800,1263412900,41650,41650,41650,41650,0
20231025,162700,1263412900,41650,41650,41650,41650,0
20231025,162600,1263412900,41650,41650,41650,41650,0
20231025,162500,1263412900,41650,41650,41650,41650,0
20231025,162400,1263412900,41650,41650,41650,41650,0
20231025,162300,1263412900,41650,41650,41650,41650,0
20231025,162200,1263412900,41650,41650,41650,41650,0
20231025,162100,1263412900,41650,41650,41650,41650,0
20231025,162000,1263412900,41650,41650,41650,41650,0
20231025,161900,1263412900,41650,41650,41650,41650,0
20231025,161800,1263412900,41650,41650,41650,41650,0
20231025,161700,1263412900,41650,41650,41650,41650,0
20231025,161600,1263412900,41650,41650,41650,41650,0
20231025,161500,1263412900,41650,41650,41650,41650,0
20231025,161400,1263412900,41650,41650,41650,41650,0
20231025,161300,1263412900,41650,41650,41650,41650,0
20231025,161200,1263412900,41650,41650,41650,41650,0
20231025,161100,1263412900,41650,41650,41650,41650,0
20231025,161000,1263412900,41650,41650,41650,41650,0
20231025,160900,1263412900,41650,41650,41650,41650,0
20231025,160800,1263412900,41650,41650,41650,41650,902
20231025,160700,1263412900,41650,41650,41650,41650,0
20231025,160600,1263412900,41650,41650,41650,41650,0
20231025,160500,1263412900,41650,41650,41650,41650,0
20231025,160400,1263412900,41650,41650,41650,41650,0
20231025,160300,1263412900,41650,41650,41650,41650,0
20231025,160200,1263412900,41650,41650,41650,41650,0
20231025,160100,1263412900,41650,41650,41650,41650,0
20231025,160000,1263412900,41650,41650,41650,41650,0
20231025,155900,1263412900,41650,41650,41650,41650,0
20231025,155800,1263412900,41650,41650,41650,41650,0
20231025,155700,1263412900,41650,41650,41650,41650,0
20231025,155600,1263412900,41650,41650,41650,41650,0
20231025,155500,1263412900,41650,41650,41650,41650,0
20231025,155400,1263412900,41650,41650,41650,41650,0
20231025,155300,1263412900,41650,41650,41650,41650,0
20231025,155200,1263412900,41650,41650,41650,41650,0
20231025,155100,1263412900,41650,41650,41650,41650,0
20231025,155000,1263412900,41650,41650,41650,41650,0
20231025,154900,1263412900,41650,41650,41650,41650,0
20231025,154800,1263412900,41650,41650,41650,41650,0
20231025,154700,1263412900,41650,41650,41650,41650,0
20231025,154600,1263412900,41650,41650,41650,41650,0
20231025,154500,1263412900,41650,41650,41650,41650,0
20231025,154400,1263412900,41650,41650,41650,41650,0
20231025,154300,1263412900,41650,41650,41650,41650,0
20231025,154200,1263412900,41650,41650,41650,41650,0
20231025,154100,1263412900,41650,41650,41650,41650,0
20231025,154000,1263412900,41650,41650,41650,41650,0
20231025,153900,1263412900,41650,41650,41650,41650,0
20231025,153800,1263412900,41650,41650,41650,41650,902
20231025,153700,1263412900,41650,41650,41650,41650,0
20231025,153600,1263412900,41650,41650,41650,41650,0
20231025,153500,1263412900,41650,41650,41650,41650,0
20231025,153400,1263412900,41650,41650,41650,41650,0
20231025,153300,1263412900,41650,41650,41650,41650,0
20231025,153200,1263412900,41650,41650,41650,41650,0
20231025,153100,1263412900,41650,41650,41650,41650,0
20231025,153000,1263412900,41650,41650,41650,41650,902
20231025,152900,1225844600,41850,41850,41850,41850,0
20231025,152800,1225844600,41850,41850,41850,41850,0
20231025,152700,1225844600,41850,41850,41850,41850,0
20231025,152600,1225844600,41850,41850,41850,41850,0
20231025,152500,1225844600,41850,41850,41850,41850,0
20231025,152400,1225844600,41850,41850,41850,41850,0
20231025,152300,1225844600,41850,41850,41850,41850,0
20231025,152200,1225844600,41850,41850,41850,41850,0
20231025,152100,1225844600,41850,41850,41850,41850,0
20231025,152000,1225844600,41850,41850,41850,41850,0
20231025,151900,1225844600,41850,41850,41850,41800,114
20231025,151800,1221074200,41850,41900,41900,41850,60
20231025,151700,1218562700,41900,41900,41900,41850,18
20231025,151600,1217808600,41850,41900,41900,41850,94
20231025,151500,1213874200,41850,41900,41900,41850,120
20231025,151400,1208851650,41900,41900,41900,41850,67
20231025,151300,1206047200,41900,41900,41900,41850,22
20231025,151200,1205125600,41900,41850,41900,41850,188
20231025,151100,1197257700,41850,41850,41850,41850,18
20231025,151000,1196504400,41850,41850,41850,41800,18
20231025,150900,1195751200,41800,41900,41900,41800,177
20231025,150800,1188343150,41900,41900,41900,41850,82
20231025,150700,1184907750,41900,41900,41900,41900,16
20231025,150600,1184237350,41800,41950,41950,41800,98
20231025,150500,1180135700,41900,41900,41900,41900,95
20231025,150400,1176155200,41900,41950,41950,41900,40
20231025,150300,1174478800,41950,41900,41950,41900,85
20231025,150200,1170917100,41900,41900,41900,41900,2
20231025,150100,1170833300,41900,41850,41900,41850,274
20231025,150000,1159366000,41850,41850,41850,41800,272
20231025,145900,1147985600,41850,41800,41850,41800,203
20231025,145800,1139498650,41800,41800,41800,41800,0
20231025,145700,1139498650,41800,41850,41850,41800,9
20231025,145600,1139122400,41850,41850,41850,41850,275
20231025,145500,1127613650,41850,41850,41850,41850,6
20231025,145400,1127362550,41850,41700,41850,41700,462
20231025,145300,1108062850,41650,41700,41750,41650,742
20231025,145200,1077121950,41750,41700,41750,41700,36
20231025,145100,1075620700,41750,41750,41800,41750,198
20231025,145000,1067354100,41800,41800,41800,41750,117
20231025,144900,1062464000,41850,41850,41850,41850,1
20231025,144800,1062422150,41800,41800,41850,41800,17
20231025,144700,1061711050,41850,41850,41850,41800,116
20231025,144600,1056858950,41850,41850,41850,41850,131
20231025,144500,1051376600,41850,41850,41850,41850,40
20231025,144400,1049702600,41900,41850,41900,41850,68
20231025,144300,1046854650,41850,41850,41850,41850,54
20231025,144200,1044594750,41850,41850,41850,41850,164
20231025,144100,1037731350,41850,41850,41850,41850,0
20231025,144000,1037731350,41850,41800,41850,41800,133
20231025,143900,1032166800,41850,41800,41850,41800,3
20231025,143800,1032041350,41800,41800,41800,41800,2
20231025,143700,1031957750,41800,41800,41850,41800,14
20231025,143600,1031372500,41800,41850,41900,41800,92
20231025,143500,1027523550,41800,41850,41850,41800,40
20231025,143400,1025849850,41900,41850,41900,41850,11
20231025,143300,1025389250,41850,41800,41850,41800,28
20231025,143200,1024217800,41850,41900,41900,41850,50
20231025,143100,1022125050,41850,41850,41850,41850,11
20231025,143000,1021664700,41900,41900,41900,41900,32
20231025,142900,1020323900,41950,41950,41950,41950,27
20231025,142800,1019191250,41950,41950,41950,41950,5
20231025,142700,1018981500,41950,41950,41950,41950,5
20231025,142600,1018771750,41950,41950,41950,41950,72
20231025,142500,1015751350,41950,42000,42000,41950,45
20231025,142400,1013863350,42000,42000,42000,42000,10
20231025,142300,1013443350,41950,41950,41950,41950,19
20231025,142200,1012646300,42000,42050,42050,42000,85
20231025,142100,1009076050,42000,42000,42000,42000,0
20231025,142000,1009076050,42000,42000,42000,42000,30
20231025,141900,1007816050,42050,42000,42050,42000,120
20231025,141800,1002774600,42050,42050,42050,42050,10
20231025,141700,1002354100,42000,42000,42000,42000,104
20231025,141600,997986100,42000,41950,42000,41950,138
20231025,141500,992190650,42000,42000,42000,42000,5
20231025,141400,991980650,42000,42000,42000,41950,12
20231025,141300,991476750,42000,42000,42000,42000,5
20231025,141200,991266750,42000,42000,42000,42000,54
20231025,141100,988998750,42000,42000,42000,42000,23
20231025,141000,988032750,42000,41950,42000,41950,20
20231025,140900,987193500,41950,41950,41950,41950,2
20231025,140800,987109600,41950,41950,41950,41950,16
20231025,140700,986438400,41950,41850,42000,41850,583
20231025,140600,962021650,41850,41850,41850,41850,42
20231025,140500,960263950,41850,41850,41850,41850,5
20231025,140400,960054700,41800,41800,41800,41800,14
20231025,140300,959469500,41800,41850,41850,41800,35
20231025,140200,958006250,41800,41750,41850,41750,107
20231025,140100,953537950,41750,41800,41800,41750,90
20231025,140000,949776900,41850,41800,41850,41800,36
20231025,135900,948271800,41850,41850,41850,41850,10
20231025,135800,947853300,41850,41850,41850,41850,10
20231025,135700,947434800,41800,41800,41850,41800,222
20231025,135600,938154950,41800,41700,41800,41700,295
20231025,135500,925837900,41700,41700,41700,41700,172
20231025,135400,918665500,41700,41700,41700,41700,200
20231025,135300,910325500,41700,41700,41700,41700,19
20231025,135200,909533200,41700,41700,41700,41700,0
20231025,135100,909533200,41700,41700,41700,41700,0
20231025,135000,909533200,41700,41700,41700,41700,0
20231025,134900,909533200,41700,41700,41700,41700,3
20231025,134800,909408100,41700,41700,41700,41700,0
20231025,134700,909408100,41700,41700,41700,41700,12
20231025,134600,908907700,41750,41750,41750,41750,16
20231025,134500,908239700,41700,41700,41700,41700,0
20231025,134400,908239700,41700,41700,41700,41700,2
20231025,134300,908156300,41700,41700,41700,41700,9
20231025,134200,907781000,41700,41700,41700,41700,50
20231025,134100,905696000,41750,41750,41750,41750,42
20231025,134000,903942500,41750,41850,41850,41750,225
20231025,133900,894533850,41900,41850,41900,41850,133
20231025,133800,888961650,41900,41900,41900,41900,0
20231025,133700,888961650,41900,41900,41900,41900,0
20231025,133600,888961650,41900,41900,41900,41900,1
20231025,133500,888919750,41850,41850,41850,41850,18
20231025,133400,888166450,41900,41900,41900,41900,0
20231025,133300,888166450,41900,41900,41900,41900,0
20231025,133200,888166450,41900,41900,41900,41900,0
20231025,133100,888166450,41900,41900,41900,41900,1
20231025,133000,888124550,41850,41900,41900,41850,144
20231025,132900,882093200,41900,41900,41900,41900,0
20231025,132800,882093200,41900,41900,41900,41900,25
20231025,132700,881045700,41900,41900,41900,41900,5
20231025,132600,880836200,41900,41900,41900,41900,122
20231025,132500,875724400,41900,41900,41900,41900,10
20231025,132400,875305400,41800,41750,41800,41750,137
20231025,132300,869582200,41750,41750,41750,41750,86
20231025,132200,865991700,41700,41700,41700,41700,24
20231025,132100,864990900,41750,41750,41750,41750,0
20231025,132000,864990900,41750,41750,41750,41750,5
20231025,131900,864782150,41750,41750,41750,41750,51
20231025,131800,862652900,41800,41800,41800,41800,0
20231025,131700,862652900,41800,41800,41800,41800,4
20231025,131600,862485700,41800,41800,41800,41800,2
20231025,131500,862402100,41750,41750,41750,41750,0
20231025,131400,862402100,41750,41800,41800,41750,230
20231025,131300,852798100,41750,41750,41750,41750,0
20231025,131200,852798100,41750,41750,41750,41750,101
20231025,131100,848581350,41700,41700,41700,41700,1
20231025,131000,848539650,41800,41800,41800,41800,0
20231025,130900,848539650,41800,41700,41800,41700,154
20231025,130800,842116550,41650,41650,41700,41650,33
20231025,130700,840741100,41650,41700,41700,41650,95
20231025,130600,836781850,41700,41700,41700,41700,19
20231025,130500,835989550,41700,41700,41700,41700,0
20231025,130400,835989550,41700,41700,41700,41700,0
20231025,130300,835989550,41700,41700,41700,41700,0
20231025,130200,835989550,41700,41700,41700,41700,0
20231025,130100,835989550,41700,41700,41700,41700,45
20231025,130000,834113050,41700,41800,41800,41700,18
20231025,125900,833361550,41750,41750,41750,41750,23
20231025,125800,832401300,41750,41750,41750,41750,21
20231025,125700,831524550,41750,41750,41750,41750,18
20231025,125600,830773050,41700,41800,41800,41700,313
20231025,125500,817696000,41850,41850,41850,41850,2
20231025,125400,817612300,41800,41800,41800,41800,0
20231025,125300,817612300,41800,41800,41800,41800,0
20231025,125200,817612300,41800,41800,41800,41800,43
20231025,125100,815814900,41800,41800,41800,41800,20
20231025,125000,814978900,41900,41900,41900,41900,5
20231025,124900,814769400,41850,41850,41850,41850,0
20231025,124800,814769400,41850,41850,41850,41850,59
20231025,124700,812300250,41850,41850,41850,41850,9
20231025,124600,811923600,41850,41850,41850,41850,0
20231025,124500,811923600,41850,41850,41850,41850,12
20231025,124400,811421400,41850,41850,41850,41850,0
20231025,124300,811421400,41850,41850,41850,41850,3
20231025,124200,811295850,41900,41900,41900,41900,0
20231025,124100,811295850,41900,41900,41900,41900,0
20231025,124000,811295850,41900,41950,41950,41850,260
20231025,123900,800402900,41950,41950,41950,41950,0
20231025,123800,800402900,41950,41950,41950,41950,15
20231025,123700,799773650,41950,41950,41950,41950,29
20231025,123600,798557100,41950,41950,41950,41950,0
20231025,123500,798557100,41950,41950,41950,41950,37
20231025,123400,797004950,41950,41950,41950,41950,0
20231025,123300,797004950,41950,42000,42000,41950,18
20231025,123200,796249550,42000,42000,42000,42000,0
20231025,123100,796249550,42000,42000,42000,42000,0
20231025,123000,796249550,42000,42000,42000,42000,26
20231025,122900,795157550,42000,42000,42000,42000,63
20231025,122800,792511550,42000,42000,42000,42000,28
20231025,122700,791335550,42000,41950,42000,41950,127
20231025,122600,786007250,41950,41900,41950,41900,40
20231025,122500,784330500,41900,41900,41900,41900,0
20231025,122400,784330500,41900,41900,41900,41900,0
20231025,122300,784330500,41900,41900,41900,41900,0
20231025,122200,784330500,41900,41950,41950,41900,24
20231025,122100,783323950,41950,41950,42000,41950,35
20231025,122000,781855650,42000,42000,42000,42000,21
20231025,121900,780973650,42000,42000,42000,42000,19
20231025,121800,780175650,42000,42000,42000,42000,14
20231025,121700,779587650,42000,42000,42000,42000,25
20231025,121600,778537650,42000,42000,42000,42000,82
20231025,121500,775093650,41950,41950,41950,41950,60
20231025,121400,772576650,41950,42000,42000,41950,14
20231025,121300,771988700,42000,42000,42000,42000,0
20231025,121200,771988700,42000,42000,42000,42000,28
20231025,121100,770812700,42000,42000,42000,42000,0
20231025,121000,770812700,42000,42050,42050,42000,186
20231025,120900,762999950,42050,42050,42050,42050,4
20231025,120800,762831750,42100,42100,42100,42100,13
20231025,120700,762284450,42100,42100,42100,42100,40
20231025,120600,760600450,42050,42050,42050,42050,28
20231025,120500,759423050,42050,42050,42050,42050,51
20231025,120400,757278500,42050,42050,42050,42050,43
20231025,120300,755470350,42050,42100,42100,42050,42
20231025,120200,753702650,42100,42100,42100,42100,23
20231025,120100,752734350,42100,42100,42100,42100,14
20231025,120000,752144950,42100,42100,42100,42100,2
20231025,115900,752060750,42050,42050,42050,42050,0
20231025,115800,752060750,42050,42050,42050,42050,10
20231025,115700,751640250,42050,42100,42100,42050,30
20231025,115600,750378100,42100,42100,42100,42100,10
20231025,115500,749957100,42100,42100,42100,42100,68
20231025,115400,747094300,42100,42100,42100,42100,96
20231025,115300,743052700,42050,42050,42050,42050,24
20231025,115200,742043500,42050,42050,42050,42050,10
20231025,115100,741623000,42050,42050,42100,42050,76
20231025,115000,738426450,42100,42050,42100,42050,21
20231025,114900,737542850,42050,42050,42050,42050,14
20231025,114800,736954150,42050,42050,42050,42050,87
20231025,114700,733295800,42000,42000,42000,42000,52
20231025,114600,731111800,42000,42050,42050,42000,63
20231025,114500,728465100,42000,42000,42000,42000,0
20231025,114400,728465100,42000,42050,42050,42000,20
20231025,114300,727624850,42150,42100,42150,42100,14
20231025,114200,727035400,42150,42100,42150,42100,27
20231025,114100,725898650,42100,42150,42150,42100,31
20231025,114000,724592900,42150,42150,42150,42150,1
20231025,113900,724550750,42100,42100,42100,42100,6
20231025,113800,724298150,41950,41950,41950,41950,30
20231025,113700,723039650,41950,41950,41950,41950,95
20231025,113600,719054400,41950,42100,42100,41950,23
20231025,113500,718087300,42150,42150,42150,42150,0
20231025,113400,718087300,42150,41950,42150,41950,26
20231025,113300,716993000,41950,42050,42050,41950,40
20231025,113200,715312250,42050,42050,42050,42050,34
20231025,113100,713882550,41950,42050,42050,41950,94
20231025,113000,709936850,42100,42050,42100,42050,6
20231025,112900,709684500,42050,42050,42050,42050,26
20231025,112800,708591200,42100,42100,42100,42100,13
20231025,112700,708043900,42000,42050,42050,42000,61
20231025,112600,705480850,42100,42000,42100,41950,126
20231025,112500,700180300,42000,42000,42000,42000,34
20231025,112400,698752300,41850,41850,41850,41850,0
20231025,112300,698752300,41850,41850,41850,41850,0
20231025,112200,698752300,41850,42000,42000,41800,1225
20231025,112100,647513650,42000,42000,42000,42000,8
20231025,112000,647177650,41950,41950,41950,41950,72
20231025,111900,644157250,41950,41950,41950,41950,0
20231025,111800,644157250,41950,41950,41950,41950,0
20231025,111700,644157250,41950,41950,41950,41950,0
20231025,111600,644157250,41950,41950,41950,41950,68
20231025,111500,641304650,41950,42000,42000,41950,95
20231025,111400,637318750,42000,42000,42000,42000,51
20231025,111300,635176750,42000,42000,42000,42000,15
20231025,111200,634546750,42000,42050,42050,42000,92
20231025,111100,630681700,42050,42050,42050,42050,16
20231025,111000,630008900,42000,42000,42000,42000,26
20231025,110900,628916900,42050,42050,42050,42000,22
20231025,110800,627991850,42050,42050,42050,42050,26
20231025,110700,626898550,42050,42050,42050,42050,2
20231025,110600,626814450,42000,42050,42050,42000,43
20231025,110500,625008050,42000,42000,42000,42000,0
20231025,110400,625008050,42000,42050,42050,42000,71
20231025,110300,622024700,42050,42050,42050,42050,59
20231025,110200,619543750,42000,42050,42050,42000,169
20231025,110100,612441200,42050,42000,42050,42000,918
20231025,110000,573884550,41950,41950,41950,41950,428
20231025,105900,555929950,41950,41950,41950,41950,14
20231025,105800,555342650,41900,41900,41900,41900,1
20231025,105700,555300750,41900,41900,41900,41900,5
20231025,105600,555091250,41900,41900,41900,41900,5
20231025,105500,554881750,41900,41900,41900,41900,2
20231025,105400,554797950,41950,41950,42000,41950,325
20231025,105300,541163550,41950,41950,41950,41950,17
20231025,105200,540450400,41950,42000,42000,41950,31
20231025,105100,539149250,41950,41950,41950,41950,44
20231025,105000,537303450,42000,41850,42000,41850,288
20231025,104900,525230750,41700,41700,41700,41700,0
20231025,104800,525230750,41700,41650,41700,41650,18
20231025,104700,524480200,41850,41800,41850,41600,536
20231025,104600,502122200,41800,41850,41900,41800,180
20231025,104500,494589250,41900,41900,41900,41850,51
20231025,104400,492452400,41900,41900,41900,41900,1
20231025,104300,492410500,41900,41900,41900,41900,19
20231025,104200,491614400,41900,41900,41900,41900,52
20231025,104100,489435600,41950,41850,41950,41850,41
20231025,104000,487717600,41950,41900,41950,41900,83
20231025,103900,484239300,41850,41850,41850,41850,130
20231025,103800,478798800,41850,41850,41850,41850,68
20231025,103700,475953000,41900,41850,41900,41850,29
20231025,103600,474738950,41900,41900,41900,41900,10
20231025,103500,474319950,41900,41900,41900,41900,64
20231025,103400,471638350,41950,41950,41950,41950,69
20231025,103300,468743800,41950,42000,42000,41950,50
20231025,103200,466644650,42000,41950,42000,41950,29
20231025,103100,465427700,41950,41900,41950,41900,78
20231025,103000,462158400,41950,41900,41950,41900,182
20231025,102900,454528550,41900,41900,41900,41900,21
20231025,102800,453648650,41900,41850,41900,41850,9
20231025,102700,453271950,41850,41850,41850,41850,0
20231025,102600,453271950,41850,41900,41950,41850,94
20231025,102500,449334600,41950,41950,41950,41950,13
20231025,102400,448789250,41950,41900,41950,41900,132
20231025,102300,443256500,41950,41950,41950,41950,103
20231025,102200,438935650,41900,42000,42000,41900,27
20231025,102100,437803350,42000,41950,42000,41950,79
20231025,102000,434486250,42000,42000,42000,42000,422
20231025,101900,416762250,42000,41900,42000,41900,72
20231025,101800,413740950,41950,41950,41950,41950,8
20231025,101700,413405350,41900,41900,41900,41900,44
20231025,101600,411561750,41900,41900,41900,41900,0
20231025,101500,411561750,41900,41900,41900,41900,8
20231025,101400,411226550,41850,41850,41850,41850,0
20231025,101300,411226550,41850,41900,41900,41850,24
20231025,101200,410221550,41850,41850,41850,41850,0
20231025,101100,410221550,41850,41850,41850,41850,0
20231025,101000,410221550,41850,41850,41850,41850,18
20231025,100900,409468250,41850,41850,41850,41850,26
20231025,100800,408380150,41850,41850,41850,41850,20
20231025,100700,407543150,41800,41900,41900,41800,6
20231025,100600,407291850,41850,41850,41850,41850,0
20231025,100500,407291850,41850,41800,41850,41800,5
20231025,100400,407082750,41800,41800,41800,41750,37
20231025,100300,405536400,41900,41900,41900,41900,0
20231025,100200,405536400,41900,41900,41900,41650,85
20231025,100100,401984400,41900,41900,41900,41900,1
20231025,100000,401942500,41850,41850,41850,41850,46
20231025,095900,400017400,41800,41800,41800,41800,0
20231025,095800,400017400,41800,41700,41800,41650,297
20231025,095700,387609600,41700,41650,41700,41650,63
20231025,095600,384984650,41700,41700,41700,41700,38
20231025,095500,383400050,41800,41750,41800,41750,5
20231025,095400,383191250,41700,41700,41700,41700,24
20231025,095300,382190450,41700,41700,41700,41700,16
20231025,095200,381523250,41700,41700,41700,41700,4
20231025,095100,381356450,41700,41700,41700,41700,104
20231025,095000,377019650,41700,41700,41700,41700,189
20231025,094900,369138350,41900,41700,41900,41700,72
20231025,094800,366135700,41700,41850,41850,41700,68
20231025,094700,363296350,41900,41900,41900,41900,0
20231025,094600,363296350,41900,41900,41900,41900,0
20231025,094500,363296350,41900,41900,41900,41900,2
20231025,094400,363212550,41950,41950,41950,41950,0
20231025,094300,363212550,41950,41750,41950,41750,43
20231025,094200,361415650,41650,41650,41650,41650,0
20231025,094100,361415650,41650,41700,41700,41550,773
20231025,094000,329238100,41750,41800,41800,41750,174
20231025,093900,321971450,41850,41900,41900,41850,77
20231025,093800,318748900,41900,41900,41900,41900,1
20231025,093700,318707000,41900,41900,41900,41900,14
20231025,093600,318120400,42000,41850,42000,41850,597
20231025,093500,293089500,41900,41900,41900,41900,62
20231025,093400,290491700,41950,41950,41950,41950,2
20231025,093300,290407800,42000,42050,42050,42000,28
20231025,093200,289231700,42050,42050,42050,42000,37
20231025,093100,287676550,42000,42000,42000,42000,149
20231025,093000,281418550,42000,41850,42000,41850,21
20231025,092900,280539350,41850,41900,42050,41850,184
20231025,092800,272836450,42100,42050,42100,41850,322
20231025,092700,259335700,42050,42150,42150,42050,51
20231025,092600,257190750,42150,42150,42150,42150,1
20231025,092500,257148600,42100,42150,42150,42100,145
20231025,092400,251043850,42200,42150,42200,42150,168
20231025,092300,243962600,42200,42200,42250,42150,167
20231025,092200,236915150,42250,42100,42250,42100,270
20231025,092100,225536500,42050,41900,42100,41900,296
20231025,092000,213115300,41900,41800,41900,41700,50
20231025,091900,211025400,41800,41750,41800,41750,25
20231025,091800,209981500,41800,41700,41800,41700,319
20231025,091700,196668250,41700,41850,41850,41700,327
20231025,091600,183004700,41900,41900,41900,41850,43
20231025,091500,181204700,41900,41950,41950,41900,24
20231025,091400,180198900,41900,41900,41950,41900,63
20231025,091300,177558300,41900,42050,42050,41900,116
20231025,091200,172694900,42050,42050,42050,42050,19
20231025,091100,171895950,42050,42050,42050,41850,137
20231025,091000,166137000,42050,42050,42150,41950,763
20231025,090900,134017250,41950,41850,42000,41850,843
20231025,090800,98647750,41700,41800,41900,41700,165
20231025,090700,91743550,41800,41700,41800,41650,253
20231025,090600,81199450,41650,41700,41700,41650,54
20231025,090500,78947800,41700,41700,41700,41700,48
20231025,090400,76946200,41650,41650,41750,41650,123
20231025,090300,71817450,41850,41850,41850,41850,2
20231025,090200,71733750,41700,41800,41800,41700,346
20231025,090100,57292650,41900,41900,41900,41900,5
20231025,090000,57083150,41900,41900,41900,41600,1364