KissMeData/033270/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190600,420607900,25050,25050,25050,25050,275
20231017,190500,420607900,25050,25050,25050,25050,0
20231017,190400,420607900,25050,25050,25050,25050,0
20231017,190300,420607900,25050,25050,25050,25050,0
20231017,190200,420607900,25050,25050,25050,25050,0
20231017,190100,420607900,25050,25050,25050,25050,0
20231017,190000,420607900,25050,25050,25050,25050,0
20231017,185900,420607900,25050,25050,25050,25050,0
20231017,185800,420607900,25050,25050,25050,25050,0
20231017,185700,420607900,25050,25050,25050,25050,0
20231017,185600,420607900,25050,25050,25050,25050,0
20231017,185500,420607900,25050,25050,25050,25050,0
20231017,185400,420607900,25050,25050,25050,25050,0
20231017,185300,420607900,25050,25050,25050,25050,0
20231017,185200,420607900,25050,25050,25050,25050,0
20231017,185100,420607900,25050,25050,25050,25050,0
20231017,185000,420607900,25050,25050,25050,25050,0
20231017,184900,420607900,25050,25050,25050,25050,0
20231017,184800,420607900,25050,25050,25050,25050,0
20231017,184700,420607900,25050,25050,25050,25050,0
20231017,184600,420607900,25050,25050,25050,25050,0
20231017,184500,420607900,25050,25050,25050,25050,0
20231017,184400,420607900,25050,25050,25050,25050,0
20231017,184300,420607900,25050,25050,25050,25050,0
20231017,184200,420607900,25050,25050,25050,25050,0
20231017,184100,420607900,25050,25050,25050,25050,0
20231017,184000,420607900,25050,25050,25050,25050,0
20231017,183900,420607900,25050,25050,25050,25050,0
20231017,183800,420607900,25050,25050,25050,25050,0
20231017,183700,420607900,25050,25050,25050,25050,0
20231017,183600,420607900,25050,25050,25050,25050,275
20231017,183500,420607900,25050,25050,25050,25050,0
20231017,183400,420607900,25050,25050,25050,25050,0
20231017,183300,420607900,25050,25050,25050,25050,0
20231017,183200,420607900,25050,25050,25050,25050,0
20231017,183100,420607900,25050,25050,25050,25050,0
20231017,183000,420607900,25050,25050,25050,25050,0
20231017,182900,420607900,25050,25050,25050,25050,0
20231017,182800,420607900,25050,25050,25050,25050,0
20231017,182700,420607900,25050,25050,25050,25050,0
20231017,182600,420607900,25050,25050,25050,25050,0
20231017,182500,420607900,25050,25050,25050,25050,0
20231017,182400,420607900,25050,25050,25050,25050,0
20231017,182300,420607900,25050,25050,25050,25050,0
20231017,182200,420607900,25050,25050,25050,25050,0
20231017,182100,420607900,25050,25050,25050,25050,0
20231017,182000,420607900,25050,25050,25050,25050,0
20231017,181900,420607900,25050,25050,25050,25050,0
20231017,181800,420607900,25050,25050,25050,25050,0
20231017,181700,420607900,25050,25050,25050,25050,0
20231017,181600,420607900,25050,25050,25050,25050,0
20231017,181500,420607900,25050,25050,25050,25050,0
20231017,181400,420607900,25050,25050,25050,25050,0
20231017,181300,420607900,25050,25050,25050,25050,0
20231017,181200,420607900,25050,25050,25050,25050,0
20231017,181100,420607900,25050,25050,25050,25050,0
20231017,181000,420607900,25050,25050,25050,25050,0
20231017,180900,420607900,25050,25050,25050,25050,0
20231017,180800,420607900,25050,25050,25050,25050,0
20231017,180700,420607900,25050,25050,25050,25050,0
20231017,180600,420607900,25050,25050,25050,25050,275
20231017,180500,420607900,25050,25050,25050,25050,0
20231017,180400,420607900,25050,25050,25050,25050,0
20231017,180300,420607900,25050,25050,25050,25050,0
20231017,180200,420607900,25050,25050,25050,25050,0
20231017,180100,420607900,25050,25050,25050,25050,0
20231017,180000,420607900,25050,25050,25050,25050,0
20231017,175900,420607900,25050,25050,25050,25050,0
20231017,175800,420607900,25050,25050,25050,25050,0
20231017,175700,420607900,25050,25050,25050,25050,0
20231017,175600,420607900,25050,25050,25050,25050,0
20231017,175500,420607900,25050,25050,25050,25050,0
20231017,175400,420607900,25050,25050,25050,25050,0
20231017,175300,420607900,25050,25050,25050,25050,0
20231017,175200,420607900,25050,25050,25050,25050,0
20231017,175100,420607900,25050,25050,25050,25050,0
20231017,175000,420607900,25050,25050,25050,25050,0
20231017,174900,420607900,25050,25050,25050,25050,0
20231017,174800,420607900,25050,25050,25050,25050,0
20231017,174700,420607900,25050,25050,25050,25050,0
20231017,174600,420607900,25050,25050,25050,25050,0
20231017,174500,420607900,25050,25050,25050,25050,0
20231017,174400,420607900,25050,25050,25050,25050,0
20231017,174300,420607900,25050,25050,25050,25050,0
20231017,174200,420607900,25050,25050,25050,25050,0
20231017,174100,420607900,25050,25050,25050,25050,0
20231017,174000,420607900,25050,25050,25050,25050,0
20231017,173900,420607900,25050,25050,25050,25050,0
20231017,173800,420607900,25050,25050,25050,25050,0
20231017,173700,420607900,25050,25050,25050,25050,0
20231017,173600,420607900,25050,25050,25050,25050,275
20231017,173500,420607900,25050,25050,25050,25050,0
20231017,173400,420607900,25050,25050,25050,25050,0
20231017,173300,420607900,25050,25050,25050,25050,0
20231017,173200,420607900,25050,25050,25050,25050,0
20231017,173100,420607900,25050,25050,25050,25050,0
20231017,173000,420607900,25050,25050,25050,25050,0
20231017,172900,420607900,25050,25050,25050,25050,0
20231017,172800,420607900,25050,25050,25050,25050,0
20231017,172700,420607900,25050,25050,25050,25050,0
20231017,172600,420607900,25050,25050,25050,25050,0
20231017,172500,420607900,25050,25050,25050,25050,0
20231017,172400,420607900,25050,25050,25050,25050,0
20231017,172300,420607900,25050,25050,25050,25050,0
20231017,172200,420607900,25050,25050,25050,25050,0
20231017,172100,420607900,25050,25050,25050,25050,0
20231017,172000,420607900,25050,25050,25050,25050,0
20231017,171900,420607900,25050,25050,25050,25050,0
20231017,171800,420607900,25050,25050,25050,25050,0
20231017,171700,420607900,25050,25050,25050,25050,0
20231017,171600,420607900,25050,25050,25050,25050,0
20231017,171500,420607900,25050,25050,25050,25050,0
20231017,171400,420607900,25050,25050,25050,25050,0
20231017,171300,420607900,25050,25050,25050,25050,0
20231017,171200,420607900,25050,25050,25050,25050,0
20231017,171100,420607900,25050,25050,25050,25050,0
20231017,171000,420607900,25050,25050,25050,25050,0
20231017,170900,420607900,25050,25050,25050,25050,0
20231017,170800,420607900,25050,25050,25050,25050,0
20231017,170700,420607900,25050,25050,25050,25050,0
20231017,170600,420607900,25050,25050,25050,25050,275
20231017,170500,420607900,25050,25050,25050,25050,0
20231017,170400,420607900,25050,25050,25050,25050,0
20231017,170300,420607900,25050,25050,25050,25050,0
20231017,170200,420607900,25050,25050,25050,25050,0
20231017,170100,420607900,25050,25050,25050,25050,0
20231017,170000,420607900,25050,25050,25050,25050,0
20231017,165900,420607900,25050,25050,25050,25050,0
20231017,165800,420607900,25050,25050,25050,25050,0
20231017,165700,420607900,25050,25050,25050,25050,0
20231017,165600,420607900,25050,25050,25050,25050,0
20231017,165500,420607900,25050,25050,25050,25050,0
20231017,165400,420607900,25050,25050,25050,25050,0
20231017,165300,420607900,25050,25050,25050,25050,0
20231017,165200,420607900,25050,25050,25050,25050,0
20231017,165100,420607900,25050,25050,25050,25050,0
20231017,165000,420607900,25050,25050,25050,25050,0
20231017,164900,420607900,25050,25050,25050,25050,0
20231017,164800,420607900,25050,25050,25050,25050,0
20231017,164700,420607900,25050,25050,25050,25050,0
20231017,164600,420607900,25050,25050,25050,25050,0
20231017,164500,420607900,25050,25050,25050,25050,0
20231017,164400,420607900,25050,25050,25050,25050,0
20231017,164300,420607900,25050,25050,25050,25050,0
20231017,164200,420607900,25050,25050,25050,25050,0
20231017,164100,420607900,25050,25050,25050,25050,0
20231017,164000,420607900,25050,25050,25050,25050,0
20231017,163900,420607900,25050,25050,25050,25050,0
20231017,163800,420607900,25050,25050,25050,25050,0
20231017,163700,420607900,25050,25050,25050,25050,0
20231017,163600,420607900,25050,25050,25050,25050,275
20231017,163500,420607900,25050,25050,25050,25050,0
20231017,163400,420607900,25050,25050,25050,25050,0
20231017,163300,420607900,25050,25050,25050,25050,0
20231017,163200,420607900,25050,25050,25050,25050,0
20231017,163100,420607900,25050,25050,25050,25050,0
20231017,163000,420607900,25050,25050,25050,25050,0
20231017,162900,420607900,25050,25050,25050,25050,0
20231017,162800,420607900,25050,25050,25050,25050,0
20231017,162700,420607900,25050,25050,25050,25050,0
20231017,162600,420607900,25050,25050,25050,25050,0
20231017,162500,420607900,25050,25050,25050,25050,0
20231017,162400,420607900,25050,25050,25050,25050,0
20231017,162300,420607900,25050,25050,25050,25050,0
20231017,162200,420607900,25050,25050,25050,25050,0
20231017,162100,420607900,25050,25050,25050,25050,0
20231017,162000,420607900,25050,25050,25050,25050,0
20231017,161900,420607900,25050,25050,25050,25050,0
20231017,161800,420607900,25050,25050,25050,25050,0
20231017,161700,420607900,25050,25050,25050,25050,0
20231017,161600,420607900,25050,25050,25050,25050,0
20231017,161500,420607900,25050,25050,25050,25050,0
20231017,161400,420607900,25050,25050,25050,25050,0
20231017,161300,420607900,25050,25050,25050,25050,0
20231017,161200,420607900,25050,25050,25050,25050,0
20231017,161100,420607900,25050,25050,25050,25050,0
20231017,161000,420607900,25050,25050,25050,25050,0
20231017,160900,420607900,25050,25050,25050,25050,0
20231017,160800,420607900,25050,25050,25050,25050,0
20231017,160700,420607900,25050,25050,25050,25050,0
20231017,160600,420607900,25050,25050,25050,25050,275
20231017,160500,420607900,25050,25050,25050,25050,0
20231017,160400,420607900,25050,25050,25050,25050,0
20231017,160300,420607900,25050,25050,25050,25050,0
20231017,160200,420607900,25050,25050,25050,25050,0
20231017,160100,420607900,25050,25050,25050,25050,0
20231017,160000,420607900,25050,25050,25050,25050,0
20231017,155900,420607900,25050,25050,25050,25050,0
20231017,155800,420607900,25050,25050,25050,25050,0
20231017,155700,420607900,25050,25050,25050,25050,0
20231017,155600,420607900,25050,25050,25050,25050,0
20231017,155500,420607900,25050,25050,25050,25050,0
20231017,155400,420607900,25050,25050,25050,25050,0
20231017,155300,420607900,25050,25050,25050,25050,0
20231017,155200,420607900,25050,25050,25050,25050,0
20231017,155100,420607900,25050,25050,25050,25050,0
20231017,155000,420607900,25050,25050,25050,25050,0
20231017,154900,420607900,25050,25050,25050,25050,0
20231017,154800,420607900,25050,25050,25050,25050,0
20231017,154700,420607900,25050,25050,25050,25050,0
20231017,154600,420607900,25050,25050,25050,25050,0
20231017,154500,420607900,25050,25050,25050,25050,0
20231017,154400,420607900,25050,25050,25050,25050,0
20231017,154300,420607900,25050,25050,25050,25050,0
20231017,154200,420607900,25050,25050,25050,25050,0
20231017,154100,420607900,25050,25050,25050,25050,0
20231017,154000,420607900,25050,25050,25050,25050,0
20231017,153900,420607900,25050,25050,25050,25050,0
20231017,153800,420607900,25050,25050,25050,25050,0
20231017,153700,420607900,25050,25050,25050,25050,0
20231017,153600,420607900,25050,25050,25050,25050,275
20231017,153500,420607900,25050,25050,25050,25050,0
20231017,153400,420607900,25050,25050,25050,25050,0
20231017,153300,420607900,25050,25050,25050,25050,0
20231017,153200,420607900,25050,25050,25050,25050,0
20231017,153100,420607900,25050,25050,25050,25050,0
20231017,153000,420607900,25050,25050,25050,25050,275
20231017,152900,413719150,25100,25100,25100,25100,0
20231017,152800,413719150,25100,25100,25100,25100,0
20231017,152700,413719150,25100,25100,25100,25100,0
20231017,152600,413719150,25100,25100,25100,25100,0
20231017,152500,413719150,25100,25100,25100,25100,0
20231017,152400,413719150,25100,25100,25100,25100,0
20231017,152300,413719150,25100,25100,25100,25100,0
20231017,152200,413719150,25100,25100,25100,25100,0
20231017,152100,413719150,25100,25100,25100,25100,0
20231017,152000,413719150,25100,25100,25100,25100,0
20231017,151900,413719150,25100,25050,25100,25050,81
20231017,151800,411690050,25000,25000,25000,25000,9
20231017,151700,411465050,25000,25000,25000,25000,0
20231017,151600,411465050,25000,25000,25000,25000,0
20231017,151500,411465050,25000,25000,25000,25000,2
20231017,151400,411415050,25050,25050,25050,25050,0
20231017,151300,411415050,25050,25050,25050,25050,0
20231017,151200,411415050,25050,25050,25050,25050,0
20231017,151100,411415050,25050,25050,25050,25050,0
20231017,151000,411415050,25050,25050,25050,25050,0
20231017,150900,411415050,25050,25100,25100,25000,233
20231017,150800,405589750,25050,25050,25050,25050,5
20231017,150700,405464500,25050,25050,25050,25050,4
20231017,150600,405364300,25050,25050,25050,25050,1
20231017,150500,405339250,25050,25050,25050,25050,44
20231017,150400,404237050,25050,25050,25050,25050,10
20231017,150300,403986550,25050,25050,25050,25050,0
20231017,150200,403986550,25050,25100,25100,25050,45
20231017,150100,402859200,25100,25100,25100,25100,24
20231017,150000,402256800,25100,25100,25100,25100,0
20231017,145900,402256800,25100,25100,25100,25100,17
20231017,145800,401830100,25100,25100,25100,25100,7
20231017,145700,401654400,25100,25100,25100,25100,6
20231017,145600,401503800,25100,25100,25100,25100,17
20231017,145500,401077100,25100,25100,25100,25100,12
20231017,145400,400775900,25100,25100,25100,25100,20
20231017,145300,400273900,25100,25100,25100,25100,7
20231017,145200,400098200,25100,25100,25100,25100,5
20231017,145100,399972700,25050,25100,25100,25050,64
20231017,145000,398368750,25100,25100,25100,25100,0
20231017,144900,398368750,25100,25100,25100,25100,12
20231017,144800,398067550,25100,25100,25100,25100,0
20231017,144700,398067550,25100,25100,25100,25100,7
20231017,144600,397891850,25100,25100,25100,25100,5
20231017,144500,397766350,25100,25100,25100,25100,16
20231017,144400,397364750,25050,25050,25050,25050,0
20231017,144300,397364750,25050,25050,25050,25050,12
20231017,144200,397064150,25050,25050,25050,25050,0
20231017,144100,397064150,25050,25050,25050,25050,220
20231017,144000,391553150,25050,25050,25050,25050,5
20231017,143900,391427900,25050,25050,25050,25050,7
20231017,143800,391252550,25000,25000,25000,25000,5
20231017,143700,391127550,25000,25050,25050,25000,17
20231017,143600,390701800,25000,25000,25000,25000,0
20231017,143500,390701800,25000,25050,25050,25000,22
20231017,143400,390151450,25050,25000,25050,25000,47
20231017,143300,388976200,25050,25050,25050,25050,8
20231017,143200,388775800,25050,25050,25050,25050,0
20231017,143100,388775800,25050,25050,25050,25050,13
20231017,143000,388450150,25000,25000,25000,25000,1
20231017,142900,388425150,25050,25050,25050,25050,38
20231017,142800,387473250,25050,25050,25050,25050,5
20231017,142700,387348000,25050,25050,25050,25050,11
20231017,142600,387072450,25050,25050,25050,25050,0
20231017,142500,387072450,25050,25050,25050,25050,61
20231017,142400,385544400,25050,25050,25050,25050,0
20231017,142300,385544400,25050,25050,25050,25050,12
20231017,142200,385243800,25050,25050,25050,25050,0
20231017,142100,385243800,25050,25050,25050,25050,7
20231017,142000,385068450,25000,25000,25000,25000,0
20231017,141900,385068450,25000,25000,25000,25000,7
20231017,141800,384893450,25000,25000,25000,25000,0
20231017,141700,384893450,25000,25000,25000,25000,32
20231017,141600,384093450,25000,25000,25000,25000,1
20231017,141500,384068450,25000,25050,25050,25000,52
20231017,141400,382768100,25000,25000,25000,25000,4
20231017,141300,382668100,25000,25000,25000,25000,7
20231017,141200,382493100,25000,25000,25000,25000,0
20231017,141100,382493100,25000,25000,25000,25000,12
20231017,141000,382193100,25000,25000,25000,25000,0
20231017,140900,382193100,25000,25000,25000,25000,7
20231017,140800,382018100,25000,25000,25000,25000,5
20231017,140700,381893100,25000,25000,25000,25000,7
20231017,140600,381718100,25000,25000,25000,25000,0
20231017,140500,381718100,25000,25050,25050,25000,57
20231017,140400,380290300,25050,25050,25050,25050,0
20231017,140300,380290300,25050,25050,25050,25050,12
20231017,140200,379989700,25000,25000,25000,25000,0
20231017,140100,379989700,25000,25050,25050,25000,112
20231017,140000,377189100,25000,25000,25000,25000,0
20231017,135900,377189100,25000,25000,25000,25000,7
20231017,135800,377014100,25000,25000,25000,25000,0
20231017,135700,377014100,25000,25050,25050,25000,13
20231017,135600,376689050,25000,25000,25000,25000,114
20231017,135500,373839050,25050,25050,25050,25050,7
20231017,135400,373663700,25000,25000,25000,25000,1
20231017,135300,373638700,25050,25050,25050,25050,66
20231017,135200,371985400,25050,25050,25050,25050,0
20231017,135100,371985400,25050,25100,25100,25050,8
20231017,135000,371784650,25100,25100,25100,25100,6
20231017,134900,371634050,25100,25100,25100,25100,0
20231017,134800,371634050,25100,25100,25100,25100,12
20231017,134700,371332850,25100,25100,25100,25100,0
20231017,134600,371332850,25100,25100,25100,25100,7
20231017,134500,371157150,25100,25100,25100,25100,5
20231017,134400,371031650,25050,25100,25100,25050,8
20231017,134300,370830900,25050,25050,25050,25050,3
20231017,134200,370755750,25100,25000,25100,25000,24
20231017,134100,370154950,25000,25000,25000,25000,67
20231017,134000,368479950,25000,25000,25000,25000,14
20231017,133900,368129950,25000,25000,25000,25000,5
20231017,133800,368004950,25000,25000,25000,25000,8
20231017,133700,367804950,25000,25000,25000,25000,0
20231017,133600,367804950,25000,25000,25000,25000,12
20231017,133500,367504950,25050,25050,25050,25050,7
20231017,133400,367329600,25000,25000,25000,25000,375
20231017,133300,357954600,25050,25100,25100,25050,12
20231017,133200,357653750,25100,25100,25100,25100,7
20231017,133100,357478050,25050,25050,25050,25050,0
20231017,133000,357478050,25050,25100,25100,25050,78
20231017,132900,355523850,25100,25100,25100,25100,0
20231017,132800,355523850,25100,25100,25100,25100,7
20231017,132700,355348150,25100,25100,25100,25100,5
20231017,132600,355222650,25100,25100,25100,25100,7
20231017,132500,355046950,25100,25100,25100,25100,0
20231017,132400,355046950,25100,25100,25100,25100,13
20231017,132300,354720650,25100,25100,25100,25100,0
20231017,132200,354720650,25100,25100,25100,25100,12
20231017,132100,354419450,25100,25100,25100,25100,5
20231017,132000,354293950,25100,25100,25100,25100,7
20231017,131900,354118250,25100,25100,25100,25100,0
20231017,131800,354118250,25100,25100,25100,25100,12
20231017,131700,353817050,25000,25000,25000,25000,0
20231017,131600,353817050,25000,25050,25050,25000,487
20231017,131500,341641800,25050,25050,25050,25050,1
20231017,131400,341616750,25050,25100,25100,25050,519
20231017,131300,328615450,25100,25100,25100,25100,5
20231017,131200,328489950,25100,25150,25150,25100,43
20231017,131100,327410300,25150,25150,25150,25150,0
20231017,131000,327410300,25150,25150,25150,25150,12
20231017,130900,327108500,25150,25150,25150,25150,0
20231017,130800,327108500,25150,25150,25150,25150,7
20231017,130700,326932450,25150,25150,25150,25150,6
20231017,130600,326781550,25150,25150,25150,25150,7
20231017,130500,326605500,25100,25100,25100,25100,0
20231017,130400,326605500,25100,25150,25150,25100,233
20231017,130300,320756850,25150,25150,25150,25150,0
20231017,130200,320756850,25150,25150,25150,25150,7
20231017,130100,320580800,25100,25100,25100,25100,144
20231017,130000,316966400,25100,25100,25100,25100,8
20231017,125900,316765600,25100,25100,25100,25100,0
20231017,125800,316765600,25100,25100,25100,25100,12
20231017,125700,316464400,25050,25050,25050,25050,0
20231017,125600,316464400,25050,25100,25100,25050,182
20231017,125500,311904950,25100,25100,25100,25100,8
20231017,125400,311704150,25100,25150,25150,25100,9
20231017,125300,311477900,25150,25150,25150,25150,0
20231017,125200,311477900,25150,25100,25150,25100,8
20231017,125100,311276850,25100,25100,25100,25100,0
20231017,125000,311276850,25100,25100,25100,25100,8
20231017,124900,311076050,25100,25100,25100,25100,11
20231017,124800,310799950,25100,25100,25100,25100,7
20231017,124700,310624250,25100,25100,25100,25100,4
20231017,124600,310523850,25100,25100,25100,25100,13
20231017,124500,310197550,25100,25100,25100,25100,5
20231017,124400,310072050,25100,25100,25100,25100,13
20231017,124300,309745750,25050,25050,25050,25050,0
20231017,124200,309745750,25050,25100,25100,25050,100
20231017,124100,307240500,25150,25150,25150,25150,7
20231017,124000,307064450,25100,25100,25100,25100,201
20231017,123900,302019350,25100,25100,25100,25100,7
20231017,123800,301843650,25100,25100,25100,25100,5
20231017,123700,301718150,25100,25100,25100,25100,27
20231017,123600,301040450,25150,25150,25150,25150,0
20231017,123500,301040450,25150,25150,25150,25150,12
20231017,123400,300738650,25150,25150,25150,25150,0
20231017,123300,300738650,25150,25150,25150,25150,7
20231017,123200,300562600,25150,25150,25150,25150,5
20231017,123100,300436850,25150,25150,25150,25150,7
20231017,123000,300260800,25150,25150,25150,25150,0
20231017,122900,300260800,25150,25150,25150,25150,12
20231017,122800,299959000,25150,25150,25150,25150,0
20231017,122700,299959000,25150,25100,25150,25100,10
20231017,122600,299707650,25100,25100,25100,25100,5
20231017,122500,299582150,25150,25150,25150,25150,7
20231017,122400,299406100,25150,25150,25150,25150,0
20231017,122300,299406100,25150,25150,25150,25150,12
20231017,122200,299104300,25150,25150,25150,25150,0
20231017,122100,299104300,25150,25150,25150,25150,7
20231017,122000,298928250,25150,25150,25150,25150,6
20231017,121900,298777350,25150,25150,25150,25150,7
20231017,121800,298601300,25150,25150,25150,25150,0
20231017,121700,298601300,25150,25150,25150,25150,13
20231017,121600,298274350,25150,25150,25150,25150,0
20231017,121500,298274350,25150,25150,25150,25150,7
20231017,121400,298098300,25150,25150,25150,25150,5
20231017,121300,297972550,25150,25150,25150,25150,7
20231017,121200,297796500,25150,25150,25150,25150,0
20231017,121100,297796500,25150,25150,25150,25150,13
20231017,121000,297469550,25150,25150,25150,25150,0
20231017,120900,297469550,25150,25150,25150,25150,12
20231017,120800,297167750,25150,25150,25150,25150,0
20231017,120700,297167750,25150,25150,25150,25150,7
20231017,120600,296991700,25100,25100,25100,25100,0
20231017,120500,296991700,25100,25150,25150,25100,27
20231017,120400,296313650,25150,25150,25150,25150,7
20231017,120300,296137600,25200,25200,25200,25200,12
20231017,120200,295835200,25150,25150,25150,25150,0
20231017,120100,295835200,25150,25150,25150,25150,1
20231017,120000,295810050,25150,25150,25150,25150,6
20231017,115900,295659150,25150,25150,25150,25150,7
20231017,115800,295483100,25150,25150,25150,25100,41
20231017,115700,294453850,25200,25200,25200,25200,12
20231017,115600,294151450,25200,25200,25200,25200,0
20231017,115500,294151450,25200,25150,25200,25150,8
20231017,115400,293949900,25250,25200,25250,25200,581
20231017,115300,279308650,25200,25150,25200,25150,210
20231017,115200,274016800,25150,25150,25150,25150,0
20231017,115100,274016800,25150,25200,25200,25150,6
20231017,115000,273865650,25200,25200,25200,25200,0
20231017,114900,273865650,25200,25200,25200,25200,9
20231017,114800,273638850,25200,25200,25200,25200,15
20231017,114700,273260850,25200,25200,25200,25200,7
20231017,114600,273084450,25150,25150,25150,25150,118
20231017,114500,270116750,25150,25150,25150,25150,12
20231017,114400,269814950,25150,25150,25150,25150,0
20231017,114300,269814950,25150,25150,25150,25150,22
20231017,114200,269261650,25150,25100,25150,25100,7
20231017,114100,269085700,25150,25100,25150,25100,10
20231017,114000,268834350,25100,25100,25100,25100,7
20231017,113900,268658650,25100,25100,25100,25100,17
20231017,113800,268231950,25100,25100,25100,25100,0
20231017,113700,268231950,25100,25100,25100,25100,13
20231017,113600,267905650,25100,25100,25100,25100,320
20231017,113500,259873650,25100,25100,25100,25100,0
20231017,113400,259873650,25100,25100,25100,25100,5
20231017,113300,259748150,25100,25100,25100,25100,0
20231017,113200,259748150,25100,25100,25100,25100,0
20231017,113100,259748150,25100,25100,25100,25100,5
20231017,113000,259622650,25050,25050,25050,25050,0
20231017,112900,259622650,25050,25050,25050,25050,0
20231017,112800,259622650,25050,25050,25050,25050,0
20231017,112700,259622650,25050,25050,25050,25050,1
20231017,112600,259597600,25050,25050,25050,25050,3
20231017,112500,259522450,25100,25100,25100,25100,5
20231017,112400,259396950,25050,25050,25050,25050,0
20231017,112300,259396950,25050,25050,25050,25050,1
20231017,112200,259371900,25100,25100,25100,25100,5
20231017,112100,259246400,25050,25050,25050,25050,50
20231017,112000,257993900,25050,25050,25050,25050,9
20231017,111900,257768450,25050,25050,25050,25050,13
20231017,111800,257442800,25050,25050,25050,25050,0
20231017,111700,257442800,25050,25050,25050,25050,5
20231017,111600,257317550,25050,25050,25050,25050,7
20231017,111500,257142200,25050,25050,25050,25050,0
20231017,111400,257142200,25050,25050,25050,25050,0
20231017,111300,257142200,25050,25050,25050,25050,6
20231017,111200,256991900,25050,25050,25050,25050,0
20231017,111100,256991900,25050,25050,25050,25050,0
20231017,111000,256991900,25050,25050,25050,25050,5
20231017,110900,256866650,24950,24950,24950,24950,0
20231017,110800,256866650,24950,24950,24950,24950,0
20231017,110700,256866650,24950,24950,24950,24950,110
20231017,110600,254122150,24950,24950,24950,24950,0
20231017,110500,254122150,24950,25050,25050,24950,708
20231017,110400,236454700,25050,25050,25050,25050,0
20231017,110300,236454700,25050,25050,25050,25050,10
20231017,110200,236204200,25050,25050,25050,25050,5
20231017,110100,236078950,25000,25000,25000,25000,0
20231017,110000,236078950,25000,25000,25000,25000,248
20231017,105900,229878950,25000,25000,25000,25000,5
20231017,105800,229753950,25000,25000,25000,25000,0
20231017,105700,229753950,25000,25000,25000,25000,43
20231017,105600,228678950,25000,25050,25050,25000,9
20231017,105500,228453700,25000,25000,25000,25000,1
20231017,105400,228428700,25000,25000,25000,25000,0
20231017,105300,228428700,25000,25000,25000,25000,0
20231017,105200,228428700,25000,25000,25000,25000,0
20231017,105100,228428700,25000,25000,25000,25000,0
20231017,105000,228428700,25000,25050,25050,25000,907
20231017,104900,205753350,25050,25050,25050,25050,0
20231017,104800,205753350,25050,25050,25050,25050,1
20231017,104700,205728300,24900,25050,25050,24900,954
20231017,104600,181922200,25050,25050,25050,25050,0
20231017,104500,181922200,25050,25050,25050,25050,0
20231017,104400,181922200,25050,25000,25050,25000,33
20231017,104300,181096450,25000,25000,25000,25000,0
20231017,104200,181096450,25000,25000,25000,25000,0
20231017,104100,181096450,25000,25000,25000,25000,5
20231017,104000,180971450,25000,25000,25000,25000,0
20231017,103900,180971450,25000,25000,25000,25000,5
20231017,103800,180846450,25000,25000,25000,25000,5
20231017,103700,180721450,25100,25100,25100,25100,2
20231017,103600,180671250,25000,25050,25050,25000,578
20231017,103500,166220750,25100,25100,25100,25100,5
20231017,103400,166095250,25050,25050,25050,25050,668
20231017,103300,149361850,25100,25100,25100,25100,332
20231017,103200,141028650,25150,25100,25150,25100,44
20231017,103100,139924000,25150,25150,25150,25150,0
20231017,103000,139924000,25150,25150,25150,25150,6
20231017,102900,139773100,25100,25100,25100,25100,82
20231017,102800,137714900,25150,25150,25150,25150,0
20231017,102700,137714900,25150,25150,25150,25150,5
20231017,102600,137589150,25150,25150,25150,25150,0
20231017,102500,137589150,25150,25150,25150,25150,1
20231017,102400,137564000,25150,25150,25150,25150,5
20231017,102300,137438250,25150,25150,25150,25150,0
20231017,102200,137438250,25150,25150,25150,25150,0
20231017,102100,137438250,25150,25150,25150,25150,6
20231017,102000,137287350,25100,25100,25100,25100,23
20231017,101900,136710050,25150,25150,25150,25150,0
20231017,101800,136710050,25150,25200,25200,25150,12
20231017,101700,136407950,25200,25200,25200,25200,0
20231017,101600,136407950,25200,25150,25200,25150,194
20231017,101500,131525600,25150,25150,25150,25150,5
20231017,101400,131399850,25150,25150,25150,25150,99
20231017,101300,128910000,25150,25150,25150,25150,0
20231017,101200,128910000,25150,25150,25150,25150,5
20231017,101100,128784250,25150,25150,25150,25150,1
20231017,101000,128759100,25150,25150,25150,25150,0
20231017,100900,128759100,25150,25150,25150,25150,5
20231017,100800,128633350,25150,25150,25150,25150,0
20231017,100700,128633350,25150,25150,25150,25150,0
20231017,100600,128633350,25150,25150,25150,25150,6
20231017,100500,128482450,25150,25150,25150,25150,0
20231017,100400,128482450,25150,25150,25150,25150,0
20231017,100300,128482450,25150,25100,25150,25100,11
20231017,100200,128206300,25100,25100,25100,25100,0
20231017,100100,128206300,25100,25100,25100,25100,0
20231017,100000,128206300,25100,25100,25100,25100,5
20231017,095900,128080800,25100,25100,25100,25100,48
20231017,095800,126876000,25100,25100,25100,25100,5
20231017,095700,126750500,25100,25100,25100,25100,0
20231017,095600,126750500,25100,25100,25100,25100,0
20231017,095500,126750500,25100,25100,25100,25100,5
20231017,095400,126625000,25100,25100,25100,25100,0
20231017,095300,126625000,25100,25100,25100,25100,25
20231017,095200,125997500,25150,25150,25150,25150,7
20231017,095100,125821450,25150,25150,25150,25150,0
20231017,095000,125821450,25150,25150,25150,25150,1
20231017,094900,125796300,25150,25150,25150,25150,0
20231017,094800,125796300,25150,25150,25150,25150,1
20231017,094700,125771150,25150,25150,25150,25150,5
20231017,094600,125645400,25150,25150,25150,25050,406
20231017,094500,115472950,25150,25150,25150,25150,0
20231017,094400,115472950,25150,25150,25150,25150,0
20231017,094300,115472950,25150,25150,25150,25150,6
20231017,094200,115322050,25150,25150,25150,25150,5
20231017,094100,115196300,25150,25150,25150,25150,1
20231017,094000,115171150,25100,25100,25100,25100,55
20231017,093900,113790650,25200,25200,25200,25150,404
20231017,093800,103627650,25250,25250,25250,25250,0
20231017,093700,103627650,25250,25200,25250,25200,15
20231017,093600,103249400,25250,25250,25250,25250,140
20231017,093500,99714400,25250,25200,25250,25200,5
20231017,093400,99588200,25250,25250,25250,25250,10
20231017,093300,99335700,25300,25300,25300,25300,5
20231017,093200,99209200,25300,25300,25300,25300,9
20231017,093100,98981500,25250,25250,25250,25250,324
20231017,093000,90800500,25250,25250,25250,25250,0
20231017,092900,90800500,25250,25250,25250,25250,0
20231017,092800,90800500,25250,25200,25250,25200,73
20231017,092700,88960600,25200,25250,25250,25200,43
20231017,092600,87876500,25250,25250,25250,25250,7
20231017,092500,87699750,25250,25200,25250,25200,245
20231017,092400,81525700,25200,25200,25200,25200,1
20231017,092300,81500500,25200,25200,25200,25200,17
20231017,092200,81072100,25200,25100,25200,25100,1129
20231017,092100,52678200,25150,25150,25150,25150,0
20231017,092000,52678200,25150,25150,25150,25150,77
20231017,091900,50741650,25150,25150,25150,25150,1
20231017,091800,50716500,25150,25150,25150,25150,0
20231017,091700,50716500,25150,25150,25150,25150,13
20231017,091600,50389550,25150,25050,25150,25050,444
20231017,091500,39257450,25000,25000,25000,25000,0
20231017,091400,39257450,25000,25000,25000,25000,277
20231017,091300,32332450,25050,25050,25050,25050,131
20231017,091200,29050900,25150,25150,25150,25150,1
20231017,091100,29025750,25150,25150,25150,25150,2
20231017,091000,28975450,25150,25100,25150,25100,97
20231017,090900,26536000,25100,25100,25100,25100,0
20231017,090800,26536000,25100,25100,25100,25100,0
20231017,090700,26536000,25100,25100,25100,25050,199
20231017,090600,21541150,25050,25100,25100,25050,3
20231017,090500,21465900,25100,25100,25100,25100,2
20231017,090400,21415700,25100,25100,25100,25100,0
20231017,090300,21415700,25100,25050,25100,25050,172
20231017,090200,17107050,25150,25150,25150,25150,53
20231017,090100,15774100,25100,25100,25100,25100,201
20231017,090000,10729000,25000,24950,25100,24950,430