KissMeData/033270/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190900,978278150,25100,25100,25100,25100,383
20231006,190800,978278150,25100,25100,25100,25100,0
20231006,190700,978278150,25100,25100,25100,25100,0
20231006,190600,978278150,25100,25100,25100,25100,0
20231006,190500,978278150,25100,25100,25100,25100,0
20231006,190400,978278150,25100,25100,25100,25100,0
20231006,190300,978278150,25100,25100,25100,25100,0
20231006,190200,978278150,25100,25100,25100,25100,0
20231006,190100,978278150,25100,25100,25100,25100,0
20231006,190000,978278150,25100,25100,25100,25100,0
20231006,185900,978278150,25100,25100,25100,25100,0
20231006,185800,978278150,25100,25100,25100,25100,0
20231006,185700,978278150,25100,25100,25100,25100,0
20231006,185600,978278150,25100,25100,25100,25100,0
20231006,185500,978278150,25100,25100,25100,25100,0
20231006,185400,978278150,25100,25100,25100,25100,0
20231006,185300,978278150,25100,25100,25100,25100,0
20231006,185200,978278150,25100,25100,25100,25100,0
20231006,185100,978278150,25100,25100,25100,25100,0
20231006,185000,978278150,25100,25100,25100,25100,0
20231006,184900,978278150,25100,25100,25100,25100,0
20231006,184800,978278150,25100,25100,25100,25100,0
20231006,184700,978278150,25100,25100,25100,25100,0
20231006,184600,978278150,25100,25100,25100,25100,0
20231006,184500,978278150,25100,25100,25100,25100,0
20231006,184400,978278150,25100,25100,25100,25100,0
20231006,184300,978278150,25100,25100,25100,25100,0
20231006,184200,978278150,25100,25100,25100,25100,0
20231006,184100,978278150,25100,25100,25100,25100,0
20231006,184000,978278150,25100,25100,25100,25100,0
20231006,183900,978278150,25100,25100,25100,25100,383
20231006,183800,978278150,25100,25100,25100,25100,0
20231006,183700,978278150,25100,25100,25100,25100,0
20231006,183600,978278150,25100,25100,25100,25100,0
20231006,183500,978278150,25100,25100,25100,25100,0
20231006,183400,978278150,25100,25100,25100,25100,0
20231006,183300,978278150,25100,25100,25100,25100,0
20231006,183200,978278150,25100,25100,25100,25100,0
20231006,183100,978278150,25100,25100,25100,25100,0
20231006,183000,978278150,25100,25100,25100,25100,0
20231006,182900,978278150,25100,25100,25100,25100,0
20231006,182800,978278150,25100,25100,25100,25100,0
20231006,182700,978278150,25100,25100,25100,25100,0
20231006,182600,978278150,25100,25100,25100,25100,0
20231006,182500,978278150,25100,25100,25100,25100,0
20231006,182400,978278150,25100,25100,25100,25100,0
20231006,182300,978278150,25100,25100,25100,25100,0
20231006,182200,978278150,25100,25100,25100,25100,0
20231006,182100,978278150,25100,25100,25100,25100,0
20231006,182000,978278150,25100,25100,25100,25100,0
20231006,181900,978278150,25100,25100,25100,25100,0
20231006,181800,978278150,25100,25100,25100,25100,0
20231006,181700,978278150,25100,25100,25100,25100,0
20231006,181600,978278150,25100,25100,25100,25100,0
20231006,181500,978278150,25100,25100,25100,25100,0
20231006,181400,978278150,25100,25100,25100,25100,0
20231006,181300,978278150,25100,25100,25100,25100,0
20231006,181200,978278150,25100,25100,25100,25100,0
20231006,181100,978278150,25100,25100,25100,25100,0
20231006,181000,978278150,25100,25100,25100,25100,0
20231006,180900,978278150,25100,25100,25100,25100,383
20231006,180800,978278150,25100,25100,25100,25100,0
20231006,180700,978278150,25100,25100,25100,25100,0
20231006,180600,978278150,25100,25100,25100,25100,0
20231006,180500,978278150,25100,25100,25100,25100,0
20231006,180400,978278150,25100,25100,25100,25100,0
20231006,180300,978278150,25100,25100,25100,25100,0
20231006,180200,978278150,25100,25100,25100,25100,0
20231006,180100,978278150,25100,25100,25100,25100,0
20231006,180000,978278150,25100,25100,25100,25100,0
20231006,175900,978278150,25100,25100,25100,25100,0
20231006,175800,978278150,25100,25100,25100,25100,0
20231006,175700,978278150,25100,25100,25100,25100,0
20231006,175600,978278150,25100,25100,25100,25100,0
20231006,175500,978278150,25100,25100,25100,25100,0
20231006,175400,978278150,25100,25100,25100,25100,0
20231006,175300,978278150,25100,25100,25100,25100,0
20231006,175200,978278150,25100,25100,25100,25100,0
20231006,175100,978278150,25100,25100,25100,25100,0
20231006,175000,978278150,25100,25100,25100,25100,0
20231006,174900,978278150,25100,25100,25100,25100,0
20231006,174800,978278150,25100,25100,25100,25100,0
20231006,174700,978278150,25100,25100,25100,25100,0
20231006,174600,978278150,25100,25100,25100,25100,0
20231006,174500,978278150,25100,25100,25100,25100,0
20231006,174400,978278150,25100,25100,25100,25100,0
20231006,174300,978278150,25100,25100,25100,25100,0
20231006,174200,978278150,25100,25100,25100,25100,0
20231006,174100,978278150,25100,25100,25100,25100,0
20231006,174000,978278150,25100,25100,25100,25100,0
20231006,173900,978278150,25100,25100,25100,25100,383
20231006,173800,978278150,25100,25100,25100,25100,0
20231006,173700,978278150,25100,25100,25100,25100,0
20231006,173600,978278150,25100,25100,25100,25100,0
20231006,173500,978278150,25100,25100,25100,25100,0
20231006,173400,978278150,25100,25100,25100,25100,0
20231006,173300,978278150,25100,25100,25100,25100,0
20231006,173200,978278150,25100,25100,25100,25100,0
20231006,173100,978278150,25100,25100,25100,25100,0
20231006,173000,978278150,25100,25100,25100,25100,0
20231006,172900,978278150,25100,25100,25100,25100,0
20231006,172800,978278150,25100,25100,25100,25100,0
20231006,172700,978278150,25100,25100,25100,25100,0
20231006,172600,978278150,25100,25100,25100,25100,0
20231006,172500,978278150,25100,25100,25100,25100,0
20231006,172400,978278150,25100,25100,25100,25100,0
20231006,172300,978278150,25100,25100,25100,25100,0
20231006,172200,978278150,25100,25100,25100,25100,0
20231006,172100,978278150,25100,25100,25100,25100,0
20231006,172000,978278150,25100,25100,25100,25100,0
20231006,171900,978278150,25100,25100,25100,25100,0
20231006,171800,978278150,25100,25100,25100,25100,0
20231006,171700,978278150,25100,25100,25100,25100,0
20231006,171600,978278150,25100,25100,25100,25100,0
20231006,171500,978278150,25100,25100,25100,25100,0
20231006,171400,978278150,25100,25100,25100,25100,0
20231006,171300,978278150,25100,25100,25100,25100,0
20231006,171200,978278150,25100,25100,25100,25100,0
20231006,171100,978278150,25100,25100,25100,25100,0
20231006,171000,978278150,25100,25100,25100,25100,0
20231006,170900,978278150,25100,25100,25100,25100,383
20231006,170800,978278150,25100,25100,25100,25100,0
20231006,170700,978278150,25100,25100,25100,25100,0
20231006,170600,978278150,25100,25100,25100,25100,0
20231006,170500,978278150,25100,25100,25100,25100,0
20231006,170400,978278150,25100,25100,25100,25100,0
20231006,170300,978278150,25100,25100,25100,25100,0
20231006,170200,978278150,25100,25100,25100,25100,0
20231006,170100,978278150,25100,25100,25100,25100,0
20231006,170000,978278150,25100,25100,25100,25100,0
20231006,165900,978278150,25100,25100,25100,25100,0
20231006,165800,978278150,25100,25100,25100,25100,0
20231006,165700,978278150,25100,25100,25100,25100,0
20231006,165600,978278150,25100,25100,25100,25100,0
20231006,165500,978278150,25100,25100,25100,25100,0
20231006,165400,978278150,25100,25100,25100,25100,0
20231006,165300,978278150,25100,25100,25100,25100,0
20231006,165200,978278150,25100,25100,25100,25100,0
20231006,165100,978278150,25100,25100,25100,25100,0
20231006,165000,978278150,25100,25100,25100,25100,0
20231006,164900,978278150,25100,25100,25100,25100,0
20231006,164800,978278150,25100,25100,25100,25100,0
20231006,164700,978278150,25100,25100,25100,25100,0
20231006,164600,978278150,25100,25100,25100,25100,0
20231006,164500,978278150,25100,25100,25100,25100,0
20231006,164400,978278150,25100,25100,25100,25100,0
20231006,164300,978278150,25100,25100,25100,25100,0
20231006,164200,978278150,25100,25100,25100,25100,0
20231006,164100,978278150,25100,25100,25100,25100,0
20231006,164000,978278150,25100,25100,25100,25100,0
20231006,163900,978278150,25100,25100,25100,25100,383
20231006,163800,978278150,25100,25100,25100,25100,0
20231006,163700,978278150,25100,25100,25100,25100,0
20231006,163600,978278150,25100,25100,25100,25100,0
20231006,163500,978278150,25100,25100,25100,25100,0
20231006,163400,978278150,25100,25100,25100,25100,0
20231006,163300,978278150,25100,25100,25100,25100,0
20231006,163200,978278150,25100,25100,25100,25100,0
20231006,163100,978278150,25100,25100,25100,25100,0
20231006,163000,978278150,25100,25100,25100,25100,0
20231006,162900,978278150,25100,25100,25100,25100,0
20231006,162800,978278150,25100,25100,25100,25100,0
20231006,162700,978278150,25100,25100,25100,25100,0
20231006,162600,978278150,25100,25100,25100,25100,0
20231006,162500,978278150,25100,25100,25100,25100,0
20231006,162400,978278150,25100,25100,25100,25100,0
20231006,162300,978278150,25100,25100,25100,25100,0
20231006,162200,978278150,25100,25100,25100,25100,0
20231006,162100,978278150,25100,25100,25100,25100,0
20231006,162000,978278150,25100,25100,25100,25100,0
20231006,161900,978278150,25100,25100,25100,25100,0
20231006,161800,978278150,25100,25100,25100,25100,0
20231006,161700,978278150,25100,25100,25100,25100,0
20231006,161600,978278150,25100,25100,25100,25100,0
20231006,161500,978278150,25100,25100,25100,25100,0
20231006,161400,978278150,25100,25100,25100,25100,0
20231006,161300,978278150,25100,25100,25100,25100,0
20231006,161200,978278150,25100,25100,25100,25100,0
20231006,161100,978278150,25100,25100,25100,25100,0
20231006,161000,978278150,25100,25100,25100,25100,0
20231006,160900,978278150,25100,25100,25100,25100,383
20231006,160800,978278150,25100,25100,25100,25100,0
20231006,160700,978278150,25100,25100,25100,25100,0
20231006,160600,978278150,25100,25100,25100,25100,0
20231006,160500,978278150,25100,25100,25100,25100,0
20231006,160400,978278150,25100,25100,25100,25100,0
20231006,160300,978278150,25100,25100,25100,25100,0
20231006,160200,978278150,25100,25100,25100,25100,0
20231006,160100,978278150,25100,25100,25100,25100,0
20231006,160000,978278150,25100,25100,25100,25100,0
20231006,155900,978278150,25100,25100,25100,25100,0
20231006,155800,978278150,25100,25100,25100,25100,0
20231006,155700,978278150,25100,25100,25100,25100,0
20231006,155600,978278150,25100,25100,25100,25100,0
20231006,155500,978278150,25100,25100,25100,25100,0
20231006,155400,978278150,25100,25100,25100,25100,0
20231006,155300,978278150,25100,25100,25100,25100,0
20231006,155200,978278150,25100,25100,25100,25100,0
20231006,155100,978278150,25100,25100,25100,25100,0
20231006,155000,978278150,25100,25100,25100,25100,0
20231006,154900,978278150,25100,25100,25100,25100,0
20231006,154800,978278150,25100,25100,25100,25100,0
20231006,154700,978278150,25100,25100,25100,25100,0
20231006,154600,978278150,25100,25100,25100,25100,0
20231006,154500,978278150,25100,25100,25100,25100,0
20231006,154400,978278150,25100,25100,25100,25100,0
20231006,154300,978278150,25100,25100,25100,25100,0
20231006,154200,978278150,25100,25100,25100,25100,0
20231006,154100,978278150,25100,25100,25100,25100,0
20231006,154000,978278150,25100,25100,25100,25100,0
20231006,153900,978278150,25100,25100,25100,25100,383
20231006,153800,978278150,25100,25100,25100,25100,0
20231006,153700,978278150,25100,25100,25100,25100,0
20231006,153600,978278150,25100,25100,25100,25100,0
20231006,153500,978278150,25100,25100,25100,25100,0
20231006,153400,978278150,25100,25100,25100,25100,0
20231006,153300,978278150,25100,25100,25100,25100,0
20231006,153200,978278150,25100,25100,25100,25100,0
20231006,153100,978278150,25100,25100,25100,25100,0
20231006,153000,978278150,25100,25100,25100,25100,383
20231006,152900,968664850,25050,25050,25050,25050,0
20231006,152800,968664850,25050,25050,25050,25050,0
20231006,152700,968664850,25050,25050,25050,25050,0
20231006,152600,968664850,25050,25050,25050,25050,0
20231006,152500,968664850,25050,25050,25050,25050,0
20231006,152400,968664850,25050,25050,25050,25050,0
20231006,152300,968664850,25050,25050,25050,25050,0
20231006,152200,968664850,25050,25050,25050,25050,0
20231006,152100,968664850,25050,25050,25050,25050,0
20231006,152000,968664850,25050,25050,25050,25050,0
20231006,151900,968664850,25050,25000,25100,25000,60
20231006,151800,967161150,25000,25000,25100,25000,46
20231006,151700,966007800,25100,25000,25100,25000,36
20231006,151600,965107400,25100,25000,25100,25000,3
20231006,151500,965032300,25000,25000,25100,25000,103
20231006,151400,962455200,25000,25100,25100,25000,6
20231006,151300,962304800,25100,25100,25100,25100,4
20231006,151200,962204400,25050,25050,25050,25050,78
20231006,151100,960250500,25050,25050,25050,25050,2
20231006,151000,960200400,25050,24950,25050,24950,118
20231006,150900,957253400,25000,24950,25000,24950,61
20231006,150800,955731350,24950,24950,24950,24950,87
20231006,150700,953560700,25000,24900,25000,24900,151
20231006,150600,949791750,24950,24950,24950,24900,146
20231006,150500,946152950,24900,24900,24900,24900,78
20231006,150400,944210750,24900,24950,24950,24900,88
20231006,150300,942019300,24900,24900,24950,24900,105
20231006,150200,939404200,24900,24900,24950,24900,112
20231006,150100,936614900,24900,24900,24950,24900,85
20231006,150000,934498350,24900,24950,24950,24900,163
20231006,145900,930439050,24900,24900,25000,24900,118
20231006,145800,927495700,24900,24950,24950,24850,228
20231006,145700,921817200,24950,24950,24950,24900,178
20231006,145600,917378400,24900,25000,25000,24900,317
20231006,145500,909478800,24950,24950,25000,24900,289
20231006,145400,902279700,25000,25000,25000,24900,123
20231006,145300,899211500,24950,24950,25000,24900,65
20231006,145200,897590900,25000,24950,25000,24900,110
20231006,145100,894844800,24950,25000,25000,24950,85
20231006,145000,892723700,24950,25000,25000,24950,114
20231006,144900,889875900,25000,25000,25050,24950,65
20231006,144800,888252500,25000,24950,25000,24950,93
20231006,144700,885931500,24950,25000,25000,24950,121
20231006,144600,882911950,25000,24950,25050,24950,77
20231006,144500,880988100,24950,25000,25050,24950,64
20231006,144400,879390150,25000,25000,25000,24950,80
20231006,144300,877393550,24950,25000,25050,24950,70
20231006,144200,875645050,25100,25050,25100,25000,78
20231006,144100,873691450,25000,25000,25000,25000,36
20231006,144000,872791450,25000,25000,25000,25000,36
20231006,143900,871891450,25000,25000,25150,25000,101
20231006,143800,869361200,25000,25000,25000,25000,34
20231006,143700,868511200,25000,25000,25000,25000,36
20231006,143600,867611200,25000,25100,25100,25000,69
20231006,143500,865882600,25000,25000,25000,25000,67
20231006,143400,864207600,25000,25000,25000,25000,33
20231006,143300,863382600,25000,25150,25150,25000,72
20231006,143200,861577350,25000,25000,25000,25000,33
20231006,143100,860752350,25000,25000,25000,25000,67
20231006,143000,859077350,25000,25000,25000,25000,33
20231006,142900,858252350,25150,25000,25150,25000,68
20231006,142800,856547100,25000,25000,25000,25000,39
20231006,142700,855572100,25000,25050,25050,25000,66
20231006,142600,853920450,25150,25000,25150,25000,69
20231006,142500,852190200,25000,25000,25000,25000,33
20231006,142400,851365200,25000,25000,25000,25000,67
20231006,142300,849690200,25100,25100,25100,25000,73
20231006,142200,847861200,25000,25000,25000,25000,33
20231006,142100,847036200,25000,25000,25000,25000,149
20231006,142000,843311200,25000,25100,25100,25000,51
20231006,141900,842034400,25100,25000,25100,25000,372
20231006,141800,832700600,25050,25050,25050,25050,37
20231006,141700,831773750,25050,25100,25100,25050,34
20231006,141600,830922000,25050,25050,25100,25050,105
20231006,141500,828290000,25050,25050,25050,25050,49
20231006,141400,827062550,25050,25050,25050,25050,34
20231006,141300,826210850,25100,25100,25100,25100,38
20231006,141200,825257050,25050,25050,25100,25050,68
20231006,141100,823553600,25050,25050,25050,25050,33
20231006,141000,822726950,25100,25100,25100,25050,247
20231006,140900,816528900,25050,25050,25050,25050,33
20231006,140800,815702250,25050,25050,25050,25050,67
20231006,140700,814023900,25050,24950,25050,24950,97
20231006,140600,811597350,25050,25000,25050,24950,101
20231006,140500,809072300,24950,24950,24950,24950,33
20231006,140400,808248950,25000,24950,25050,24950,41
20231006,140300,807225550,24950,24950,25050,24950,128
20231006,140200,804028450,24950,24950,24950,24950,33
20231006,140100,803205100,24950,25000,25000,24950,67
20231006,140000,801531800,25000,24950,25000,24950,69
20231006,135900,799808450,25000,25000,25000,25000,1
20231006,135800,799783450,25000,25000,25000,25000,56
20231006,135700,798383450,25000,25050,25050,25000,158
20231006,135600,794431650,25000,25000,25000,25000,433
20231006,135500,783606650,25000,25000,25000,25000,34
20231006,135400,782756650,25050,25000,25050,25000,63
20231006,135300,781180200,25050,25050,25050,25050,36
20231006,135200,780278400,25050,25000,25050,25000,68
20231006,135100,778576700,25050,25050,25050,25050,1
20231006,135000,778551650,25000,25100,25100,25000,69
20231006,134900,776823050,25050,25000,25050,25000,91
20231006,134800,774546850,25050,25050,25050,25050,15
20231006,134700,774171100,25050,25050,25050,25050,49
20231006,134600,772943650,25000,25050,25050,25000,35
20231006,134500,772068550,25000,25050,25050,25000,72
20231006,134400,770268300,25050,25050,25050,25050,32
20231006,134300,769466700,25050,25100,25100,25050,34
20231006,134200,768614950,25050,25050,25100,25050,96
20231006,134100,766210100,25050,25050,25050,25050,33
20231006,134000,765383450,25150,25050,25150,25050,69
20231006,133900,763651500,25050,25050,25050,25050,33
20231006,133800,762824850,25050,25050,25050,25050,67
20231006,133700,761146500,25100,25050,25100,25050,68
20231006,133600,759441350,25050,25050,25050,25050,33
20231006,133500,758614700,25050,25050,25050,25050,34
20231006,133400,757763000,25150,25150,25150,25050,108
20231006,133300,755053400,25050,25050,25050,25050,34
20231006,133200,754201700,25150,25050,25150,25050,34
20231006,133100,753349900,25050,25150,25150,25050,34
20231006,133000,752498100,25050,25050,25150,25050,102
20231006,132900,749939500,25050,25050,25050,25050,33
20231006,132800,749112850,25050,25050,25050,25050,134
20231006,132700,745756150,25050,25100,25150,25050,96
20231006,132600,743346400,25050,25050,25100,25050,96
20231006,132500,740941550,25050,25050,25050,25050,49
20231006,132400,739714100,25100,25150,25150,25100,40
20231006,132300,738708350,25050,25050,25050,25050,34
20231006,132200,737856650,25050,25050,25050,25050,66
20231006,132100,736203350,25050,25150,25150,25050,39
20231006,132000,735225900,25150,25100,25150,25050,167
20231006,131900,731034100,25050,25050,25050,25050,67
20231006,131800,729355750,25050,25050,25100,25050,82
20231006,131700,727301600,25150,25150,25150,25100,78
20231006,131600,725341850,25100,25100,25100,25100,144
20231006,131500,721727450,25150,25100,25150,25100,67
20231006,131400,720045700,25200,25100,25200,25100,69
20231006,131300,718310300,25100,25150,25150,25100,43
20231006,131200,717230500,25150,25050,25150,25050,299
20231006,131100,709714450,25100,25150,25150,25100,73
20231006,131000,707880400,25150,25150,25150,25150,0
20231006,130900,707880400,25150,25150,25150,25150,0
20231006,130800,707880400,25150,25150,25150,25150,0
20231006,130700,707880400,25150,25150,25150,25150,35
20231006,130600,707000150,25100,25100,25100,25100,10
20231006,130500,706749150,25150,25150,25150,25150,0
20231006,130400,706749150,25150,25150,25150,25150,36
20231006,130300,705843750,25150,25150,25150,25150,2
20231006,130200,705793450,25150,25150,25150,25150,0
20231006,130100,705793450,25150,25150,25150,25150,35
20231006,130000,704913200,25150,25150,25150,25150,0
20231006,125900,704913200,25150,25150,25150,25150,0
20231006,125800,704913200,25150,25150,25150,25100,87
20231006,125700,702727000,25150,25150,25150,25150,1
20231006,125600,702701850,25050,25050,25050,25050,3
20231006,125500,702626700,25050,25150,25150,25050,136
20231006,125400,699219800,25200,25200,25200,25200,35
20231006,125300,698337800,25200,25200,25200,25200,10
20231006,125200,698085800,25200,25200,25200,25200,10
20231006,125100,697833800,25200,25150,25200,25150,110
20231006,125000,695061900,25200,25200,25200,25200,0
20231006,124900,695061900,25200,25200,25200,25200,0
20231006,124800,695061900,25200,25200,25200,25200,35
20231006,124700,694179900,25150,25150,25150,25150,0
20231006,124600,694179900,25150,25150,25150,25150,0
20231006,124500,694179900,25150,25150,25150,25150,0
20231006,124400,694179900,25150,25150,25150,25150,93
20231006,124300,691840950,25100,25150,25150,25050,702
20231006,124200,674196950,25200,25200,25200,25200,0
20231006,124100,674196950,25200,25150,25200,25150,38
20231006,124000,673239450,25200,25200,25200,25200,0
20231006,123900,673239450,25200,25200,25200,25200,0
20231006,123800,673239450,25200,25200,25200,25200,35
20231006,123700,672357450,25150,25150,25150,25150,2
20231006,123600,672307150,25150,25200,25200,25150,6
20231006,123500,672156200,25200,25200,25200,25200,36
20231006,123400,671249000,25150,25150,25150,25150,2
20231006,123300,671198700,25150,25150,25150,25150,0
20231006,123200,671198700,25150,25150,25150,25150,16
20231006,123100,670796300,25200,25200,25200,25200,35
20231006,123000,669914300,25200,25200,25200,25200,0
20231006,122900,669914300,25200,25200,25200,25200,0
20231006,122800,669914300,25200,25200,25200,25200,35
20231006,122700,669032300,25150,25150,25150,25150,0
20231006,122600,669032300,25150,25150,25150,25150,0
20231006,122500,669032300,25150,25150,25150,25150,44
20231006,122400,667925700,25150,25150,25150,25150,23
20231006,122300,667347250,25150,25150,25150,25150,1
20231006,122200,667322100,25200,25200,25200,25200,0
20231006,122100,667322100,25200,25150,25200,25150,36
20231006,122000,666414950,25200,25200,25200,25200,30
20231006,121900,665658950,25200,25200,25200,25200,0
20231006,121800,665658950,25200,25200,25200,25200,36
20231006,121700,664751750,25200,25200,25200,25200,12
20231006,121600,664449350,25200,25200,25200,25200,0
20231006,121500,664449350,25200,25200,25200,25200,35
20231006,121400,663567350,25200,25150,25200,25150,6
20231006,121300,663416400,25150,25150,25150,25150,0
20231006,121200,663416400,25150,25150,25150,25150,35
20231006,121100,662536150,25150,25150,25150,25150,1
20231006,121000,662511000,25150,25150,25150,25150,0
20231006,120900,662511000,25150,25150,25150,25150,85
20231006,120800,660373250,25150,25100,25150,25100,121
20231006,120700,657333400,25150,25150,25150,25150,0
20231006,120600,657333400,25150,25150,25150,25150,219
20231006,120500,651825550,25150,25200,25200,25150,39
20231006,120400,650842950,25100,25100,25100,25100,1
20231006,120300,650817850,25200,25200,25200,25200,0
20231006,120200,650817850,25200,25200,25200,25200,35
20231006,120100,649935850,25200,25200,25200,25200,0
20231006,120000,649935850,25200,25200,25200,25200,0
20231006,115900,649935850,25200,25200,25200,25200,0
20231006,115800,649935850,25200,25200,25200,25200,35
20231006,115700,649053850,25150,25150,25150,25150,200
20231006,115600,644023850,25200,25200,25200,25200,0
20231006,115500,644023850,25200,25100,25200,25100,78
20231006,115400,642058550,25150,25150,25150,25150,289
20231006,115300,634790200,25150,25150,25150,25150,2
20231006,115200,634739900,25200,25200,25200,25200,52
20231006,115100,633429500,25200,25200,25200,25200,0
20231006,115000,633429500,25200,25200,25200,25200,1
20231006,114900,633404300,25200,25200,25200,25200,95
20231006,114800,631010300,25200,25200,25200,25200,0
20231006,114700,631010300,25200,25200,25200,25200,0
20231006,114600,631010300,25200,25200,25200,25200,0
20231006,114500,631010300,25200,25200,25200,25200,35
20231006,114400,630128300,25150,25150,25150,25150,0
20231006,114300,630128300,25150,25150,25150,25150,0
20231006,114200,630128300,25150,25150,25150,25150,15
20231006,114100,629751050,25200,25200,25200,25200,32
20231006,114000,628944650,25250,25250,25250,25250,0
20231006,113900,628944650,25250,25250,25250,25250,35
20231006,113800,628060900,25250,25250,25250,25250,1
20231006,113700,628035650,25200,25200,25200,25200,0
20231006,113600,628035650,25200,25200,25200,25200,5
20231006,113500,627909650,25200,25200,25200,25200,0
20231006,113400,627909650,25200,25200,25200,25200,0
20231006,113300,627909650,25200,25200,25200,25200,4
20231006,113200,627808850,25200,25200,25250,25200,712
20231006,113100,609841050,25150,25150,25150,25150,262
20231006,113000,603251750,25200,25200,25200,25200,0
20231006,112900,603251750,25200,25200,25200,25200,368
20231006,112800,593978150,25200,25200,25200,25200,0
20231006,112700,593978150,25200,25200,25200,25200,0
20231006,112600,593978150,25200,25200,25200,25200,35
20231006,112500,593096150,25150,25150,25150,25150,0
20231006,112400,593096150,25150,25150,25150,25150,61
20231006,112300,591562000,25200,25200,25200,25200,2
20231006,112200,591511600,25200,25200,25200,25200,79
20231006,112100,589520800,25200,25200,25200,25200,0
20231006,112000,589520800,25200,25200,25200,25200,10
20231006,111900,589268800,25250,25350,25350,25250,176
20231006,111800,584824700,25300,25300,25300,25300,0
20231006,111700,584824700,25300,25300,25300,25300,0
20231006,111600,584824700,25300,25300,25300,25300,35
20231006,111500,583939200,25300,25300,25300,25300,0
20231006,111400,583939200,25300,25300,25300,25300,0
20231006,111300,583939200,25300,25300,25300,25300,35
20231006,111200,583053700,25300,25300,25300,25300,197
20231006,111100,578069600,25300,25300,25300,25300,2
20231006,111000,578019000,25300,25300,25300,25300,2
20231006,110900,577968400,25350,25350,25350,25350,36
20231006,110800,577055800,25350,25350,25350,25350,1
20231006,110700,577030450,25350,25350,25350,25350,0
20231006,110600,577030450,25350,25350,25350,25350,105
20231006,110500,574368700,25300,25300,25300,25300,10
20231006,110400,574115700,25300,25300,25300,25300,16
20231006,110300,573710900,25300,25300,25300,25300,9
20231006,110200,573483200,25300,25250,25300,25250,142
20231006,110100,569891450,25300,25300,25300,25300,0
20231006,110000,569891450,25300,25300,25300,25300,0
20231006,105900,569891450,25300,25200,25300,25200,433
20231006,105800,558950400,25200,25200,25200,25200,352
20231006,105700,550080000,25200,25200,25200,25200,1
20231006,105600,550054800,25200,25150,25200,25150,43
20231006,105500,548971600,25200,25200,25200,25200,0
20231006,105400,548971600,25200,25150,25200,25150,33
20231006,105300,548140200,25200,25200,25200,25200,35
20231006,105200,547258200,25150,25150,25150,25150,0
20231006,105100,547258200,25150,25150,25150,25150,0
20231006,105000,547258200,25150,25200,25200,25150,38
20231006,104900,546300700,25200,25200,25200,25200,0
20231006,104800,546300700,25200,25200,25200,25200,1
20231006,104700,546275500,25200,25150,25200,25150,82
20231006,104600,544212850,25150,25150,25150,25150,6
20231006,104500,544061950,25100,25100,25100,25100,2
20231006,104400,544011750,25100,25100,25100,25100,80
20231006,104300,542003750,25100,25200,25200,25100,56
20231006,104200,540594650,25150,25150,25150,25150,0
20231006,104100,540594650,25150,25150,25150,25150,2
20231006,104000,540544350,25200,25200,25200,25150,38
20231006,103900,539586850,25050,25150,25150,25050,30
20231006,103800,538835150,25150,25200,25200,25150,8
20231006,103700,538633900,25200,25200,25200,25150,37
20231006,103600,537701550,25150,25200,25200,25150,180
20231006,103500,533166050,25150,25150,25150,25150,103
20231006,103400,530575600,25200,25200,25200,25200,0
20231006,103300,530575600,25200,25150,25200,25100,302
20231006,103200,522980250,25150,25100,25150,25100,465
20231006,103100,511307050,25050,25050,25050,25050,19
20231006,103000,510831100,25050,25050,25050,25050,200
20231006,102900,505821100,25050,25050,25050,25050,0
20231006,102800,505821100,25050,25050,25050,25050,0
20231006,102700,505821100,25050,25000,25050,25000,253
20231006,102600,499483750,25000,25050,25050,25000,973
20231006,102500,475127100,25000,25000,25000,25000,0
20231006,102400,475127100,25000,25000,25000,25000,16
20231006,102300,474727100,25050,25050,25050,25050,36
20231006,102200,473825300,25000,25000,25000,25000,40
20231006,102100,472825300,25000,25000,25000,25000,40
20231006,102000,471825300,25050,25050,25050,25050,35
20231006,101900,470948550,25000,25000,25000,25000,0
20231006,101800,470948550,25000,25000,25000,25000,40
20231006,101700,469948550,25050,25000,25050,25000,120
20231006,101600,466946550,25050,25050,25050,25050,0
20231006,101500,466946550,25050,25050,25050,25050,10
20231006,101400,466696050,25100,25100,25100,25100,36
20231006,101300,465792450,25100,25100,25100,25100,0
20231006,101200,465792450,25100,25100,25100,25100,1
20231006,101100,465767350,25100,25100,25100,25100,0
20231006,101000,465767350,25100,25050,25100,25050,361
20231006,100900,456722550,25050,25050,25050,25050,0
20231006,100800,456722550,25050,25050,25050,25050,2
20231006,100700,456672450,25050,25000,25050,25000,271
20231006,100600,449895700,25000,25000,25000,25000,34
20231006,100500,449045700,25000,25000,25000,25000,67
20231006,100400,447370700,25050,25050,25050,25050,35
20231006,100300,446493950,25050,25050,25050,25050,0
20231006,100200,446493950,25050,25050,25050,25050,0
20231006,100100,446493950,25050,25050,25050,25050,0
20231006,100000,446493950,25050,25050,25050,25050,76
20231006,095900,444590150,25050,25050,25050,25050,2
20231006,095800,444540050,25050,25050,25050,25050,0
20231006,095700,444540050,25050,25050,25050,25050,40
20231006,095600,443538050,24950,24950,24950,24950,1
20231006,095500,443513100,25100,25100,25100,25100,0
20231006,095400,443513100,25100,25100,25100,25100,35
20231006,095300,442634600,25100,25050,25100,25050,119
20231006,095200,439651050,25000,25050,25050,25000,53
20231006,095100,438325900,25050,25050,25050,25050,48
20231006,095000,437123500,25050,25050,25050,25050,2
20231006,094900,437073400,25050,25050,25050,25050,10
20231006,094800,436822900,25050,25050,25050,25050,11
20231006,094700,436547350,25000,25000,25000,25000,234
20231006,094600,430697350,25000,25000,25000,25000,111
20231006,094500,427922350,24900,24850,24900,24850,695
20231006,094400,410648300,24900,24900,24900,24900,40
20231006,094300,409652300,24900,24900,24900,24900,165
20231006,094200,405543800,25000,24950,25000,24950,31
20231006,094100,404770300,24950,24950,25000,24950,88
20231006,094000,402574650,25050,25000,25050,25000,302
20231006,093900,395024550,25050,25050,25050,25050,0
20231006,093800,395024550,25050,25050,25050,25050,35
20231006,093700,394147800,25050,25000,25050,25000,107
20231006,093600,391472650,25000,25000,25000,25000,1
20231006,093500,391447650,25000,25000,25000,25000,79
20231006,093400,389472650,24950,24950,24950,24950,504
20231006,093300,376897850,24950,25050,25050,24950,542
20231006,093200,363362850,25000,24750,25000,24750,2792
20231006,093100,293765450,24900,24900,24900,24900,2
20231006,093000,293715650,24850,24850,24850,24850,290
20231006,092900,286509150,24850,24800,24850,24750,871
20231006,092800,264919900,24850,24850,24850,24850,2
20231006,092700,264870200,24900,24900,24900,24800,247
20231006,092600,258744000,24900,24900,24900,24850,102
20231006,092500,256209200,24900,24900,24900,24900,1
20231006,092400,256184300,24900,24800,24900,24800,187
20231006,092300,251538750,24800,24850,24850,24800,22
20231006,092200,250993100,24900,24900,24900,24800,5
20231006,092100,250868800,24900,24800,24900,24800,1330
20231006,092000,217834650,24800,24650,24800,24650,447
20231006,091900,206796550,24800,24700,24800,24700,267
20231006,091800,200190750,24750,24800,24800,24750,371
20231006,091700,190992250,24800,24700,24800,24700,622
20231006,091600,175605200,24750,24650,24750,24600,905
20231006,091500,153296050,24700,24700,24700,24700,1
20231006,091400,153271350,24700,24700,24700,24700,62
20231006,091300,151739950,24700,24700,24700,24700,31
20231006,091200,150974250,24750,24700,24750,24700,192
20231006,091100,146231800,24750,24600,24750,24600,777
20231006,091000,127078000,24550,24650,24650,24550,520
20231006,090900,114278450,24650,24600,24650,24600,265
20231006,090800,107758150,24600,24550,24650,24550,597
20231006,090700,93080400,24550,24450,24550,24400,56
20231006,090600,91711350,24550,24500,24550,24500,175
20231006,090500,87423750,24550,24500,24550,24500,221
20231006,090400,82006000,24500,24350,24500,24350,326
20231006,090300,74028350,24400,24600,24600,24250,631
20231006,090200,58668450,24600,24600,24600,24600,20
20231006,090100,58176450,24600,24450,24650,24450,735
20231006,090000,40172100,24500,24350,24500,24300,1646