KissMeData/123860/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195900,981186450,22350,22350,22350,22350,3547
20231026,195800,981186450,22350,22350,22350,22350,0
20231026,195700,981186450,22350,22350,22350,22350,0
20231026,195600,981186450,22350,22350,22350,22350,0
20231026,195500,981186450,22350,22350,22350,22350,0
20231026,195400,981186450,22350,22350,22350,22350,0
20231026,195300,981186450,22350,22350,22350,22350,0
20231026,195200,981186450,22350,22350,22350,22350,0
20231026,195100,981186450,22350,22350,22350,22350,0
20231026,195000,981186450,22350,22350,22350,22350,0
20231026,194900,981186450,22350,22350,22350,22350,0
20231026,194800,981186450,22350,22350,22350,22350,0
20231026,194700,981186450,22350,22350,22350,22350,0
20231026,194600,981186450,22350,22350,22350,22350,0
20231026,194500,981186450,22350,22350,22350,22350,0
20231026,194400,981186450,22350,22350,22350,22350,0
20231026,194300,981186450,22350,22350,22350,22350,0
20231026,194200,981186450,22350,22350,22350,22350,0
20231026,194100,981186450,22350,22350,22350,22350,0
20231026,194000,981186450,22350,22350,22350,22350,0
20231026,193900,981186450,22350,22350,22350,22350,0
20231026,193800,981186450,22350,22350,22350,22350,0
20231026,193700,981186450,22350,22350,22350,22350,0
20231026,193600,981186450,22350,22350,22350,22350,0
20231026,193500,981186450,22350,22350,22350,22350,0
20231026,193400,981186450,22350,22350,22350,22350,0
20231026,193300,981186450,22350,22350,22350,22350,0
20231026,193200,981186450,22350,22350,22350,22350,0
20231026,193100,981186450,22350,22350,22350,22350,0
20231026,193000,981186450,22350,22350,22350,22350,0
20231026,192900,981186450,22350,22350,22350,22350,3547
20231026,192800,981186450,22350,22350,22350,22350,0
20231026,192700,981186450,22350,22350,22350,22350,0
20231026,192600,981186450,22350,22350,22350,22350,0
20231026,192500,981186450,22350,22350,22350,22350,0
20231026,192400,981186450,22350,22350,22350,22350,0
20231026,192300,981186450,22350,22350,22350,22350,0
20231026,192200,981186450,22350,22350,22350,22350,0
20231026,192100,981186450,22350,22350,22350,22350,0
20231026,192000,981186450,22350,22350,22350,22350,0
20231026,191900,981186450,22350,22350,22350,22350,0
20231026,191800,981186450,22350,22350,22350,22350,0
20231026,191700,981186450,22350,22350,22350,22350,0
20231026,191600,981186450,22350,22350,22350,22350,0
20231026,191500,981186450,22350,22350,22350,22350,0
20231026,191400,981186450,22350,22350,22350,22350,0
20231026,191300,981186450,22350,22350,22350,22350,0
20231026,191200,981186450,22350,22350,22350,22350,0
20231026,191100,981186450,22350,22350,22350,22350,0
20231026,191000,981186450,22350,22350,22350,22350,0
20231026,190900,981186450,22350,22350,22350,22350,0
20231026,190800,981186450,22350,22350,22350,22350,0
20231026,190700,981186450,22350,22350,22350,22350,0
20231026,190600,981186450,22350,22350,22350,22350,0
20231026,190500,981186450,22350,22350,22350,22350,0
20231026,190400,981186450,22350,22350,22350,22350,0
20231026,190300,981186450,22350,22350,22350,22350,0
20231026,190200,981186450,22350,22350,22350,22350,0
20231026,190100,981186450,22350,22350,22350,22350,0
20231026,190000,981186450,22350,22350,22350,22350,0
20231026,185900,981186450,22350,22350,22350,22350,3547
20231026,185800,981186450,22350,22350,22350,22350,0
20231026,185700,981186450,22350,22350,22350,22350,0
20231026,185600,981186450,22350,22350,22350,22350,0
20231026,185500,981186450,22350,22350,22350,22350,0
20231026,185400,981186450,22350,22350,22350,22350,0
20231026,185300,981186450,22350,22350,22350,22350,0
20231026,185200,981186450,22350,22350,22350,22350,0
20231026,185100,981186450,22350,22350,22350,22350,0
20231026,185000,981186450,22350,22350,22350,22350,0
20231026,184900,981186450,22350,22350,22350,22350,0
20231026,184800,981186450,22350,22350,22350,22350,0
20231026,184700,981186450,22350,22350,22350,22350,0
20231026,184600,981186450,22350,22350,22350,22350,0
20231026,184500,981186450,22350,22350,22350,22350,0
20231026,184400,981186450,22350,22350,22350,22350,0
20231026,184300,981186450,22350,22350,22350,22350,0
20231026,184200,981186450,22350,22350,22350,22350,0
20231026,184100,981186450,22350,22350,22350,22350,0
20231026,184000,981186450,22350,22350,22350,22350,0
20231026,183900,981186450,22350,22350,22350,22350,0
20231026,183800,981186450,22350,22350,22350,22350,0
20231026,183700,981186450,22350,22350,22350,22350,0
20231026,183600,981186450,22350,22350,22350,22350,0
20231026,183500,981186450,22350,22350,22350,22350,0
20231026,183400,981186450,22350,22350,22350,22350,0
20231026,183300,981186450,22350,22350,22350,22350,0
20231026,183200,981186450,22350,22350,22350,22350,0
20231026,183100,981186450,22350,22350,22350,22350,0
20231026,183000,981186450,22350,22350,22350,22350,0
20231026,182900,981186450,22350,22350,22350,22350,3547
20231026,182800,981186450,22350,22350,22350,22350,0
20231026,182700,981186450,22350,22350,22350,22350,0
20231026,182600,981186450,22350,22350,22350,22350,0
20231026,182500,981186450,22350,22350,22350,22350,0
20231026,182400,981186450,22350,22350,22350,22350,0
20231026,182300,981186450,22350,22350,22350,22350,0
20231026,182200,981186450,22350,22350,22350,22350,0
20231026,182100,981186450,22350,22350,22350,22350,0
20231026,182000,981186450,22350,22350,22350,22350,0
20231026,181900,981186450,22350,22350,22350,22350,0
20231026,181800,981186450,22350,22350,22350,22350,0
20231026,181700,981186450,22350,22350,22350,22350,0
20231026,181600,981186450,22350,22350,22350,22350,0
20231026,181500,981186450,22350,22350,22350,22350,0
20231026,181400,981186450,22350,22350,22350,22350,0
20231026,181300,981186450,22350,22350,22350,22350,0
20231026,181200,981186450,22350,22350,22350,22350,0
20231026,181100,981186450,22350,22350,22350,22350,0
20231026,181000,981186450,22350,22350,22350,22350,0
20231026,180900,981186450,22350,22350,22350,22350,0
20231026,180800,981186450,22350,22350,22350,22350,0
20231026,180700,981186450,22350,22350,22350,22350,0
20231026,180600,981186450,22350,22350,22350,22350,0
20231026,180500,981186450,22350,22350,22350,22350,0
20231026,180400,981186450,22350,22350,22350,22350,0
20231026,180300,981186450,22350,22350,22350,22350,0
20231026,180200,981186450,22350,22350,22350,22350,0
20231026,180100,981186450,22350,22350,22350,22350,0
20231026,180000,981186450,22350,22350,22350,22350,0
20231026,175900,981186450,22350,22350,22350,22350,3547
20231026,175800,981186450,22350,22350,22350,22350,0
20231026,175700,981186450,22350,22350,22350,22350,0
20231026,175600,981186450,22350,22350,22350,22350,0
20231026,175500,981186450,22350,22350,22350,22350,0
20231026,175400,981186450,22350,22350,22350,22350,0
20231026,175300,981186450,22350,22350,22350,22350,0
20231026,175200,981186450,22350,22350,22350,22350,0
20231026,175100,981186450,22350,22350,22350,22350,0
20231026,175000,981186450,22350,22350,22350,22350,0
20231026,174900,981186450,22350,22350,22350,22350,0
20231026,174800,981186450,22350,22350,22350,22350,0
20231026,174700,981186450,22350,22350,22350,22350,0
20231026,174600,981186450,22350,22350,22350,22350,0
20231026,174500,981186450,22350,22350,22350,22350,0
20231026,174400,981186450,22350,22350,22350,22350,0
20231026,174300,981186450,22350,22350,22350,22350,0
20231026,174200,981186450,22350,22350,22350,22350,0
20231026,174100,981186450,22350,22350,22350,22350,0
20231026,174000,981186450,22350,22350,22350,22350,0
20231026,173900,981186450,22350,22350,22350,22350,0
20231026,173800,981186450,22350,22350,22350,22350,0
20231026,173700,981186450,22350,22350,22350,22350,0
20231026,173600,981186450,22350,22350,22350,22350,0
20231026,173500,981186450,22350,22350,22350,22350,0
20231026,173400,981186450,22350,22350,22350,22350,0
20231026,173300,981186450,22350,22350,22350,22350,0
20231026,173200,981186450,22350,22350,22350,22350,0
20231026,173100,981186450,22350,22350,22350,22350,0
20231026,173000,981186450,22350,22350,22350,22350,0
20231026,172900,981186450,22350,22350,22350,22350,3547
20231026,172800,981186450,22350,22350,22350,22350,0
20231026,172700,981186450,22350,22350,22350,22350,0
20231026,172600,981186450,22350,22350,22350,22350,0
20231026,172500,981186450,22350,22350,22350,22350,0
20231026,172400,981186450,22350,22350,22350,22350,0
20231026,172300,981186450,22350,22350,22350,22350,0
20231026,172200,981186450,22350,22350,22350,22350,0
20231026,172100,981186450,22350,22350,22350,22350,0
20231026,172000,981186450,22350,22350,22350,22350,0
20231026,171900,981186450,22350,22350,22350,22350,0
20231026,171800,981186450,22350,22350,22350,22350,0
20231026,171700,981186450,22350,22350,22350,22350,0
20231026,171600,981186450,22350,22350,22350,22350,0
20231026,171500,981186450,22350,22350,22350,22350,0
20231026,171400,981186450,22350,22350,22350,22350,0
20231026,171300,981186450,22350,22350,22350,22350,0
20231026,171200,981186450,22350,22350,22350,22350,0
20231026,171100,981186450,22350,22350,22350,22350,0
20231026,171000,981186450,22350,22350,22350,22350,0
20231026,170900,981186450,22350,22350,22350,22350,0
20231026,170800,981186450,22350,22350,22350,22350,0
20231026,170700,981186450,22350,22350,22350,22350,0
20231026,170600,981186450,22350,22350,22350,22350,0
20231026,170500,981186450,22350,22350,22350,22350,0
20231026,170400,981186450,22350,22350,22350,22350,0
20231026,170300,981186450,22350,22350,22350,22350,0
20231026,170200,981186450,22350,22350,22350,22350,0
20231026,170100,981186450,22350,22350,22350,22350,0
20231026,170000,981186450,22350,22350,22350,22350,0
20231026,165900,981186450,22350,22350,22350,22350,3547
20231026,165800,981186450,22350,22350,22350,22350,0
20231026,165700,981186450,22350,22350,22350,22350,0
20231026,165600,981186450,22350,22350,22350,22350,0
20231026,165500,981186450,22350,22350,22350,22350,0
20231026,165400,981186450,22350,22350,22350,22350,0
20231026,165300,981186450,22350,22350,22350,22350,0
20231026,165200,981186450,22350,22350,22350,22350,0
20231026,165100,981186450,22350,22350,22350,22350,0
20231026,165000,981186450,22350,22350,22350,22350,0
20231026,164900,981186450,22350,22350,22350,22350,0
20231026,164800,981186450,22350,22350,22350,22350,0
20231026,164700,981186450,22350,22350,22350,22350,0
20231026,164600,981186450,22350,22350,22350,22350,0
20231026,164500,981186450,22350,22350,22350,22350,0
20231026,164400,981186450,22350,22350,22350,22350,0
20231026,164300,981186450,22350,22350,22350,22350,0
20231026,164200,981186450,22350,22350,22350,22350,0
20231026,164100,981186450,22350,22350,22350,22350,0
20231026,164000,981186450,22350,22350,22350,22350,0
20231026,163900,981186450,22350,22350,22350,22350,0
20231026,163800,981186450,22350,22350,22350,22350,0
20231026,163700,981186450,22350,22350,22350,22350,0
20231026,163600,981186450,22350,22350,22350,22350,0
20231026,163500,981186450,22350,22350,22350,22350,0
20231026,163400,981186450,22350,22350,22350,22350,0
20231026,163300,981186450,22350,22350,22350,22350,0
20231026,163200,981186450,22350,22350,22350,22350,0
20231026,163100,981186450,22350,22350,22350,22350,0
20231026,163000,981186450,22350,22350,22350,22350,0
20231026,162900,981186450,22350,22350,22350,22350,3547
20231026,162800,981186450,22350,22350,22350,22350,0
20231026,162700,981186450,22350,22350,22350,22350,0
20231026,162600,981186450,22350,22350,22350,22350,0
20231026,162500,981186450,22350,22350,22350,22350,0
20231026,162400,981186450,22350,22350,22350,22350,0
20231026,162300,981186450,22350,22350,22350,22350,0
20231026,162200,981186450,22350,22350,22350,22350,0
20231026,162100,981186450,22350,22350,22350,22350,0
20231026,162000,981186450,22350,22350,22350,22350,0
20231026,161900,981186450,22350,22350,22350,22350,0
20231026,161800,981186450,22350,22350,22350,22350,0
20231026,161700,981186450,22350,22350,22350,22350,0
20231026,161600,981186450,22350,22350,22350,22350,0
20231026,161500,981186450,22350,22350,22350,22350,0
20231026,161400,981186450,22350,22350,22350,22350,0
20231026,161300,981186450,22350,22350,22350,22350,0
20231026,161200,981186450,22350,22350,22350,22350,0
20231026,161100,981186450,22350,22350,22350,22350,0
20231026,161000,981186450,22350,22350,22350,22350,0
20231026,160900,981186450,22350,22350,22350,22350,0
20231026,160800,981186450,22350,22350,22350,22350,0
20231026,160700,981186450,22350,22350,22350,22350,0
20231026,160600,981186450,22350,22350,22350,22350,0
20231026,160500,981186450,22350,22350,22350,22350,0
20231026,160400,981186450,22350,22350,22350,22350,0
20231026,160300,981186450,22350,22350,22350,22350,0
20231026,160200,981186450,22350,22350,22350,22350,0
20231026,160100,981186450,22350,22350,22350,22350,0
20231026,160000,981186450,22350,22350,22350,22350,0
20231026,155900,981186450,22350,22350,22350,22350,3547
20231026,155800,981186450,22350,22350,22350,22350,0
20231026,155700,981186450,22350,22350,22350,22350,0
20231026,155600,981186450,22350,22350,22350,22350,0
20231026,155500,981186450,22350,22350,22350,22350,0
20231026,155400,981186450,22350,22350,22350,22350,0
20231026,155300,981186450,22350,22350,22350,22350,0
20231026,155200,981186450,22350,22350,22350,22350,0
20231026,155100,981186450,22350,22350,22350,22350,0
20231026,155000,981186450,22350,22350,22350,22350,0
20231026,154900,981186450,22350,22350,22350,22350,0
20231026,154800,981186450,22350,22350,22350,22350,0
20231026,154700,981186450,22350,22350,22350,22350,0
20231026,154600,981186450,22350,22350,22350,22350,0
20231026,154500,981186450,22350,22350,22350,22350,0
20231026,154400,981186450,22350,22350,22350,22350,0
20231026,154300,981186450,22350,22350,22350,22350,0
20231026,154200,981186450,22350,22350,22350,22350,0
20231026,154100,981186450,22350,22350,22350,22350,0
20231026,154000,981186450,22350,22350,22350,22350,0
20231026,153900,981186450,22350,22350,22350,22350,0
20231026,153800,981186450,22350,22350,22350,22350,0
20231026,153700,981186450,22350,22350,22350,22350,0
20231026,153600,981186450,22350,22350,22350,22350,0
20231026,153500,981186450,22350,22350,22350,22350,0
20231026,153400,981186450,22350,22350,22350,22350,0
20231026,153300,981186450,22350,22350,22350,22350,0
20231026,153200,981186450,22350,22350,22350,22350,0
20231026,153100,981186450,22350,22350,22350,22350,0
20231026,153000,981186450,22350,22350,22350,22350,3547
20231026,152900,901911000,22300,22300,22300,22300,0
20231026,152800,901911000,22300,22300,22300,22300,0
20231026,152700,901911000,22300,22300,22300,22300,0
20231026,152600,901911000,22300,22300,22300,22300,0
20231026,152500,901911000,22300,22300,22300,22300,0
20231026,152400,901911000,22300,22300,22300,22300,0
20231026,152300,901911000,22300,22300,22300,22300,0
20231026,152200,901911000,22300,22300,22300,22300,0
20231026,152100,901911000,22300,22300,22300,22300,0
20231026,152000,901911000,22300,22300,22300,22300,0
20231026,151900,901911000,22300,22350,22350,22200,61
20231026,151800,900553200,22350,22350,22350,22300,117
20231026,151700,897943700,22350,22350,22350,22350,22
20231026,151600,897452000,22300,22250,22300,22250,409
20231026,151500,888343550,22250,22200,22250,22200,307
20231026,151400,881527950,22200,22150,22200,22150,153
20231026,151300,878138250,22200,22200,22200,22200,0
20231026,151200,878138250,22200,22200,22200,22200,0
20231026,151100,878138250,22200,22200,22200,22200,0
20231026,151000,878138250,22200,22200,22200,22200,2
20231026,150900,878093850,22200,22200,22200,22200,80
20231026,150800,876317850,22250,22250,22250,22250,0
20231026,150700,876317850,22250,22250,22250,22250,17
20231026,150600,875939600,22250,22250,22250,22250,4
20231026,150500,875850600,22300,22300,22300,22300,0
20231026,150400,875850600,22300,22300,22300,22300,0
20231026,150300,875850600,22300,22300,22300,22300,0
20231026,150200,875850600,22300,22300,22300,22300,0
20231026,150100,875850600,22300,22300,22300,22300,0
20231026,150000,875850600,22300,22300,22300,22300,0
20231026,145900,875850600,22300,22300,22300,22300,0
20231026,145800,875850600,22300,22300,22300,22300,0
20231026,145700,875850600,22300,22300,22300,22300,0
20231026,145600,875850600,22300,22300,22300,22300,0
20231026,145500,875850600,22300,22200,22300,22200,159
20231026,145400,872320300,22300,22300,22300,22300,0
20231026,145300,872320300,22300,22300,22300,22300,3
20231026,145200,872253400,22250,22250,22250,22250,0
20231026,145100,872253400,22250,22200,22250,22200,151
20231026,145000,868893700,22300,22300,22300,22300,0
20231026,144900,868893700,22300,22300,22300,22300,0
20231026,144800,868893700,22300,22300,22300,22300,0
20231026,144700,868893700,22300,22300,22300,22300,1
20231026,144600,868871400,22300,22300,22300,22300,0
20231026,144500,868871400,22300,22300,22300,22300,0
20231026,144400,868871400,22300,22300,22300,22300,5
20231026,144300,868759900,22200,22200,22200,22200,700
20231026,144200,853219900,22300,22300,22300,22300,0
20231026,144100,853219900,22300,22300,22300,22300,0
20231026,144000,853219900,22300,22300,22300,22300,0
20231026,143900,853219900,22300,22300,22300,22300,1
20231026,143800,853197600,22300,22300,22300,22300,2
20231026,143700,853153000,22350,22350,22350,22350,0
20231026,143600,853153000,22350,22350,22350,22350,0
20231026,143500,853153000,22350,22350,22350,22350,10
20231026,143400,852929500,22300,22300,22300,22300,0
20231026,143300,852929500,22300,22300,22300,22300,100
20231026,143200,850699500,22250,22250,22250,22250,1210
20231026,143100,823777000,22350,22350,22350,22350,0
20231026,143000,823777000,22350,22350,22350,22350,0
20231026,142900,823777000,22350,22350,22350,22350,0
20231026,142800,823777000,22350,22350,22350,22350,115
20231026,142700,821206750,22350,22350,22350,22350,62
20231026,142600,819821050,22250,22350,22350,22250,323
20231026,142500,812611300,22350,22350,22350,22350,0
20231026,142400,812611300,22350,22350,22350,22350,0
20231026,142300,812611300,22350,22350,22350,22350,0
20231026,142200,812611300,22350,22350,22350,22350,0
20231026,142100,812611300,22350,22300,22350,22300,10
20231026,142000,812387950,22250,22250,22250,22250,0
20231026,141900,812387950,22250,22250,22250,22250,0
20231026,141800,812387950,22250,22250,22250,22250,596
20231026,141700,799126950,22350,22350,22350,22350,0
20231026,141600,799126950,22350,22350,22350,22350,1
20231026,141500,799104600,22400,22400,22400,22400,0
20231026,141400,799104600,22400,22400,22400,22400,0
20231026,141300,799104600,22400,22400,22400,22400,246
20231026,141200,793594200,22400,22300,22400,22300,1635
20231026,141100,757043400,22350,22350,22350,22350,0
20231026,141000,757043400,22350,22350,22350,22350,151
20231026,140900,753668550,22350,22350,22350,22350,0
20231026,140800,753668550,22350,22350,22350,22350,0
20231026,140700,753668550,22350,22350,22350,22350,2
20231026,140600,753623850,22150,22350,22350,22150,490
20231026,140500,742765150,22200,22200,22200,22200,100
20231026,140400,740545150,22350,22350,22350,22350,141
20231026,140300,737393800,22300,22250,22300,22250,422
20231026,140200,727983700,22250,22250,22250,22250,0
20231026,140100,727983700,22250,22250,22250,22250,99
20231026,140000,725780950,22250,22250,22250,22250,1
20231026,135900,725758700,22200,22200,22200,22200,101
20231026,135800,723516500,22300,22300,22300,22300,0
20231026,135700,723516500,22300,22200,22300,22200,951
20231026,135600,702334350,22200,22150,22200,22150,487
20231026,135500,691535150,22150,22050,22150,22050,73
20231026,135400,689919100,22050,22050,22050,22050,10
20231026,135300,689698600,22000,22000,22000,22000,0
20231026,135200,689698600,22000,22000,22000,22000,3
20231026,135100,689632600,22100,22100,22100,22100,115
20231026,135000,687091100,22150,22150,22150,22150,8
20231026,134900,686913900,22000,22000,22000,22000,489
20231026,134800,676155900,22000,22000,22000,22000,0
20231026,134700,676155900,22000,22000,22000,22000,55
20231026,134600,674945900,22000,22000,22000,22000,0
20231026,134500,674945900,22000,22000,22000,22000,0
20231026,134400,674945900,22000,22000,22000,22000,0
20231026,134300,674945900,22000,22000,22000,22000,0
20231026,134200,674945900,22000,22000,22000,22000,0
20231026,134100,674945900,22000,22000,22000,22000,486
20231026,134000,664253900,22050,22050,22050,22050,0
20231026,133900,664253900,22050,22050,22050,22050,300
20231026,133800,657638900,22200,22200,22200,22200,0
20231026,133700,657638900,22200,22200,22200,22200,0
20231026,133600,657638900,22200,22200,22200,22200,0
20231026,133500,657638900,22200,22200,22200,22200,112
20231026,133400,655152500,22150,22150,22150,22150,150
20231026,133300,651830000,22150,22150,22150,22150,0
20231026,133200,651830000,22150,22150,22150,22150,0
20231026,133100,651830000,22150,22150,22150,22150,0
20231026,133000,651830000,22150,22150,22150,22150,0
20231026,132900,651830000,22150,22150,22150,22150,1
20231026,132800,651807850,22100,22150,22200,22100,809
20231026,132700,633867400,22050,22050,22050,22050,292
20231026,132600,627428800,22150,22150,22150,22150,0
20231026,132500,627428800,22150,22150,22150,22150,0
20231026,132400,627428800,22150,22150,22150,22150,0
20231026,132300,627428800,22150,22150,22150,22150,0
20231026,132200,627428800,22150,22050,22150,22050,113
20231026,132100,624926050,22050,22050,22050,22050,0
20231026,132000,624926050,22050,22050,22050,22050,0
20231026,131900,624926050,22050,22050,22050,22050,0
20231026,131800,624926050,22050,22050,22050,22050,0
20231026,131700,624926050,22050,22050,22050,22050,1000
20231026,131600,602876050,22000,22000,22000,22000,0
20231026,131500,602876050,22000,22000,22000,22000,0
20231026,131400,602876050,22000,22000,22000,22000,0
20231026,131300,602876050,22000,22000,22000,22000,3
20231026,131200,602810050,22000,22000,22000,22000,159
20231026,131100,599312050,22000,22000,22000,22000,1
20231026,131000,599290050,22000,22000,22000,22000,0
20231026,130900,599290050,22000,22000,22000,22000,0
20231026,130800,599290050,22000,22000,22000,22000,0
20231026,130700,599290050,22000,22000,22000,22000,12
20231026,130600,599026050,22000,22000,22000,22000,38
20231026,130500,598190050,21850,21850,21850,21850,0
20231026,130400,598190050,21850,21900,21900,21850,2290
20231026,130300,548145900,21900,21900,21900,21900,0
20231026,130200,548145900,21900,21900,21900,21900,0
20231026,130100,548145900,21900,21900,21900,21900,0
20231026,130000,548145900,21900,22050,22050,21900,595
20231026,125900,535058450,22100,22100,22100,22100,0
20231026,125800,535058450,22100,22100,22100,22100,0
20231026,125700,535058450,22100,22100,22100,22100,0
20231026,125600,535058450,22100,22100,22100,22100,1
20231026,125500,535036350,22200,22200,22200,22200,0
20231026,125400,535036350,22200,22200,22200,22200,0
20231026,125300,535036350,22200,22200,22200,22200,0
20231026,125200,535036350,22200,22200,22200,22200,7
20231026,125100,534880950,22200,22200,22200,22200,0
20231026,125000,534880950,22200,22200,22200,22200,50
20231026,124900,533770950,22050,22050,22050,22050,0
20231026,124800,533770950,22050,22050,22050,22050,0
20231026,124700,533770950,22050,22050,22050,22050,0
20231026,124600,533770950,22050,22250,22250,22050,613
20231026,124500,520246300,22250,22250,22250,22250,0
20231026,124400,520246300,22250,22250,22250,22250,0
20231026,124300,520246300,22250,22250,22250,22250,0
20231026,124200,520246300,22250,22250,22250,22250,2
20231026,124100,520201800,22250,22250,22250,22250,15
20231026,124000,519868050,22250,22250,22250,22250,2
20231026,123900,519823550,22250,22250,22250,22250,0
20231026,123800,519823550,22250,22250,22250,22250,0
20231026,123700,519823550,22250,22250,22250,22250,2
20231026,123600,519779050,22250,22250,22250,22250,0
20231026,123500,519779050,22250,22250,22250,22250,2
20231026,123400,519734550,22250,22250,22250,22250,0
20231026,123300,519734550,22250,22250,22250,22250,5
20231026,123200,519623300,22250,22250,22250,22250,2
20231026,123100,519578800,22250,22250,22250,22250,0
20231026,123000,519578800,22250,22250,22250,22250,2
20231026,122900,519534300,22250,22250,22250,22250,0
20231026,122800,519534300,22250,22250,22250,22250,0
20231026,122700,519534300,22250,22250,22250,22250,2
20231026,122600,519489800,22250,22250,22250,22250,0
20231026,122500,519489800,22250,22250,22250,22250,2
20231026,122400,519445300,22250,22250,22250,22250,0
20231026,122300,519445300,22250,22250,22250,22250,0
20231026,122200,519445300,22250,22200,22250,22200,2
20231026,122100,519400850,22200,22200,22200,22200,0
20231026,122000,519400850,22200,22200,22200,22200,156
20231026,121900,515937650,22200,22200,22200,22200,1
20231026,121800,515915450,22200,22200,22200,22200,2
20231026,121700,515871050,22200,22200,22200,22200,0
20231026,121600,515871050,22200,22050,22200,22050,99
20231026,121500,513684850,22050,22050,22050,22050,2
20231026,121400,513640750,22050,22050,22050,22050,10
20231026,121300,513420250,22050,22050,22050,22050,2
20231026,121200,513376150,22050,22050,22050,22050,0
20231026,121100,513376150,22050,22050,22050,22050,0
20231026,121000,513376150,22050,22050,22050,22050,2
20231026,120900,513332050,22050,22050,22050,22050,0
20231026,120800,513332050,22050,22050,22050,22050,2
20231026,120700,513287950,22050,22050,22050,22050,0
20231026,120600,513287950,22050,22050,22050,22050,0
20231026,120500,513287950,22050,22050,22050,22050,2
20231026,120400,513243850,22050,22050,22050,22050,0
20231026,120300,513243850,22050,22050,22050,22050,2
20231026,120200,513199750,22050,22050,22050,22050,0
20231026,120100,513199750,22050,22050,22050,22050,0
20231026,120000,513199750,22050,22050,22050,22050,2
20231026,115900,513155650,22050,22050,22050,22050,0
20231026,115800,513155650,22050,22050,22050,22050,2
20231026,115700,513111550,22050,22050,22050,22050,0
20231026,115600,513111550,22050,22050,22050,22050,2
20231026,115500,513067450,22050,22050,22050,22050,33
20231026,115400,512339800,22050,22050,22050,22050,0
20231026,115300,512339800,22050,22050,22050,22050,2
20231026,115200,512295700,22050,22050,22050,22050,0
20231026,115100,512295700,22050,22050,22050,22050,2
20231026,115000,512251600,22000,22000,22000,22000,0
20231026,114900,512251600,22000,22000,22000,22000,28
20231026,114800,511635600,22000,22000,22000,22000,2
20231026,114700,511591600,22000,22000,22000,22000,0
20231026,114600,511591600,22000,22000,22000,22000,2
20231026,114500,511547600,22000,22000,22000,22000,0
20231026,114400,511547600,22000,22000,22000,22000,5
20231026,114300,511437600,22000,22000,22000,22000,2
20231026,114200,511393600,22000,22000,22000,22000,0
20231026,114100,511393600,22000,22000,22000,22000,2
20231026,114000,511349600,22000,22000,22000,22000,0
20231026,113900,511349600,22000,22000,22000,22000,0
20231026,113800,511349600,22000,22000,22000,22000,2
20231026,113700,511305600,22000,22000,22000,22000,0
20231026,113600,511305600,22000,22000,22000,22000,2
20231026,113500,511261600,21900,21900,21900,21900,512
20231026,113400,500048800,21900,22000,22000,21900,235
20231026,113300,494902100,22000,22000,22000,22000,0
20231026,113200,494902100,22000,22000,22000,22000,0
20231026,113100,494902100,22000,22000,22000,22000,2
20231026,113000,494858100,22000,22000,22000,22000,0
20231026,112900,494858100,22000,22000,22000,22000,2
20231026,112800,494814100,22000,22000,22000,22000,0
20231026,112700,494814100,22000,22000,22000,22000,0
20231026,112600,494814100,22000,22000,22000,22000,2
20231026,112500,494770100,22000,22000,22000,22000,0
20231026,112400,494770100,22000,21900,22000,21900,102
20231026,112300,492536100,21900,21900,21900,21900,50
20231026,112200,491441100,22000,22000,22000,22000,0
20231026,112100,491441100,22000,21900,22000,21900,52
20231026,112000,490302100,22000,22000,22000,22000,0
20231026,111900,490302100,22000,22000,22000,22000,2
20231026,111800,490258100,21900,21900,21900,21900,0
20231026,111700,490258100,21900,21900,21900,21900,15
20231026,111600,489929600,21950,21950,21950,21950,2
20231026,111500,489885700,21950,21950,21950,21950,0
20231026,111400,489885700,21950,21950,21950,21950,2
20231026,111300,489841800,21950,21950,21950,21950,0
20231026,111200,489841800,21950,21950,21950,21950,0
20231026,111100,489841800,21950,21950,21950,21950,2
20231026,111000,489797900,21950,21950,21950,21950,0
20231026,110900,489797900,21950,21950,21950,21950,2
20231026,110800,489754000,21900,21900,21900,21900,0
20231026,110700,489754000,21900,21950,21950,21900,436
20231026,110600,480205500,21900,21900,21900,21900,235
20231026,110500,475059000,21900,21900,21900,21900,48
20231026,110400,474007800,21950,21900,21950,21900,26
20231026,110300,473438200,22000,22000,22000,22000,0
20231026,110200,473438200,22000,22000,22000,22000,2
20231026,110100,473394200,22000,22000,22000,22000,0
20231026,110000,473394200,22000,22000,22000,22000,0
20231026,105900,473394200,22000,22000,22000,22000,2
20231026,105800,473350200,21950,21950,21950,21950,22
20231026,105700,472867300,21950,21950,21950,21950,2
20231026,105600,472823400,22000,22000,22000,22000,0
20231026,105500,472823400,22000,22000,22000,22000,0
20231026,105400,472823400,22000,22000,22000,22000,2
20231026,105300,472779400,21950,22000,22000,21950,200
20231026,105200,468387150,22200,22200,22200,22200,2
20231026,105100,468342750,22050,22050,22050,22050,4
20231026,105000,468254550,22250,22250,22250,22250,0
20231026,104900,468254550,22250,22100,22450,22100,1524
20231026,104800,434333350,21950,21950,21950,21950,0
20231026,104700,434333350,21950,22100,22150,21950,160
20231026,104600,430808700,22150,22150,22150,22150,0
20231026,104500,430808700,22150,22150,22150,22150,42
20231026,104400,429878400,22050,22300,22300,22050,373
20231026,104300,421653500,22100,22250,22300,22100,889
20231026,104200,401958800,22200,22150,22200,22150,84
20231026,104100,400094100,22100,22100,22100,22100,104
20231026,104000,397795700,22050,22050,22050,22050,0
20231026,103900,397795700,22050,22050,22050,22050,0
20231026,103800,397795700,22050,22050,22050,22050,0
20231026,103700,397795700,22050,22050,22050,22050,50
20231026,103600,396693200,22100,22100,22100,22100,0
20231026,103500,396693200,22100,22100,22100,22100,0
20231026,103400,396693200,22100,22100,22100,22100,0
20231026,103300,396693200,22100,22000,22100,22000,200
20231026,103200,392274800,21900,21900,21900,21900,224
20231026,103100,387369200,22100,22100,22100,22100,0
20231026,103000,387369200,22100,22100,22100,22100,0
20231026,102900,387369200,22100,22100,22100,22100,0
20231026,102800,387369200,22100,22100,22100,22100,9
20231026,102700,387170300,22000,22000,22000,22000,0
20231026,102600,387170300,22000,22000,22000,22000,0
20231026,102500,387170300,22000,21500,22000,21500,1000
20231026,102400,365277100,21500,21500,21500,21500,49
20231026,102300,364223600,21550,21550,21550,21550,0
20231026,102200,364223600,21550,21550,21550,21550,0
20231026,102100,364223600,21550,21550,21550,21550,10
20231026,102000,364008100,21550,21550,21550,21550,1
20231026,101900,363986550,21550,21550,21550,21550,0
20231026,101800,363986550,21550,21550,21550,21550,0
20231026,101700,363986550,21550,21550,21550,21550,0
20231026,101600,363986550,21550,21550,21550,21550,464
20231026,101500,353987350,21550,21550,21550,21550,0
20231026,101400,353987350,21550,21500,21550,21500,2
20231026,101300,353944300,21450,21450,21450,21450,0
20231026,101200,353944300,21450,21450,21450,21450,0
20231026,101100,353944300,21450,21450,21450,21450,0
20231026,101000,353944300,21450,21450,21450,21450,50
20231026,100900,352871800,21450,21500,21500,21450,7
20231026,100800,352721600,21550,21550,21550,21550,0
20231026,100700,352721600,21550,21550,21550,21550,33
20231026,100600,352010450,21550,21550,21550,21550,0
20231026,100500,352010450,21550,21550,21550,21550,5
20231026,100400,351902700,21550,21550,21550,21550,0
20231026,100300,351902700,21550,21550,21550,21550,0
20231026,100200,351902700,21550,21550,21550,21550,0
20231026,100100,351902700,21550,21550,21550,21550,0
20231026,100000,351902700,21550,21550,21550,21550,0
20231026,095900,351902700,21550,21550,21550,21550,0
20231026,095800,351902700,21550,21550,21550,21550,0
20231026,095700,351902700,21550,21550,21550,21550,0
20231026,095600,351902700,21550,21550,21550,21550,0
20231026,095500,351902700,21550,21550,21550,21550,0
20231026,095400,351902700,21550,21550,21550,21550,0
20231026,095300,351902700,21550,21550,21550,21550,0
20231026,095200,351902700,21550,21550,21550,21550,1
20231026,095100,351881150,21550,21500,21550,21500,5
20231026,095000,351773500,21500,21500,21500,21500,7
20231026,094900,351623000,21500,21500,21500,21500,5
20231026,094800,351515500,21450,21500,21500,21450,234
20231026,094700,346496150,21600,21600,21600,21600,0
20231026,094600,346496150,21600,21600,21600,21600,1
20231026,094500,346474550,21500,21500,21500,21500,0
20231026,094400,346474550,21500,21500,21500,21500,48
20231026,094300,345442550,21500,21500,21500,21500,0
20231026,094200,345442550,21500,21500,21500,21500,0
20231026,094100,345442550,21500,21500,21500,21500,0
20231026,094000,345442550,21500,21500,21500,21500,0
20231026,093900,345442550,21500,21500,21500,21500,0
20231026,093800,345442550,21500,21500,21500,21500,500
20231026,093700,334692550,21550,21550,21550,21550,0
20231026,093600,334692550,21550,21550,21550,21550,29
20231026,093500,334067600,21750,21750,21750,21750,0
20231026,093400,334067600,21750,21750,21750,21750,0
20231026,093300,334067600,21750,21750,21750,21750,0
20231026,093200,334067600,21750,21750,21750,21750,0
20231026,093100,334067600,21750,21750,21750,21750,1
20231026,093000,334045850,21550,21550,21600,21550,590
20231026,092900,321323350,21500,21500,21500,21500,0
20231026,092800,321323350,21500,21500,21500,21500,289
20231026,092700,315109850,21500,21500,21500,21500,0
20231026,092600,315109850,21500,21500,21500,21500,0
20231026,092500,315109850,21500,21500,21500,21500,50
20231026,092400,314034850,21500,21500,21500,21500,0
20231026,092300,314034850,21500,21500,21500,21500,12
20231026,092200,313776850,21450,21450,21450,21450,0
20231026,092100,313776850,21450,21500,21500,21450,80
20231026,092000,312058350,21450,21450,21450,21450,1
20231026,091900,312036900,21450,21400,21450,21400,231
20231026,091800,307087050,21400,21350,21400,21350,270
20231026,091700,301314050,21350,21350,21350,21350,0
20231026,091600,301314050,21350,21350,21350,21350,0
20231026,091500,301314050,21350,21350,21350,21350,0
20231026,091400,301314050,21350,21350,21350,21350,0
20231026,091300,301314050,21350,21350,21350,21350,200
20231026,091200,297044050,21300,21300,21300,21300,776
20231026,091100,280515250,21250,21250,21250,21250,190
20231026,091000,276477750,21300,21300,21300,21300,0
20231026,090900,276477750,21300,21300,21300,21300,0
20231026,090800,276477750,21300,21300,21300,21300,0
20231026,090700,276477750,21300,21400,21400,21250,11112
20231026,090600,40173850,21450,21450,21450,21450,382
20231026,090500,31979950,21500,21500,21500,21500,10
20231026,090400,31764950,21550,21550,21550,21550,20
20231026,090300,31333950,21550,21550,21550,21550,0
20231026,090200,31333950,21550,21550,21550,21500,1019
20231026,090100,9414250,21600,21550,21600,21550,167
20231026,090000,5810400,21600,21600,21600,21600,219