KissMeData/034120/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,1020769650,25950,25950,25950,25950,339
20231012,190800,1020769650,25950,25950,25950,25950,0
20231012,190700,1020769650,25950,25950,25950,25950,0
20231012,190600,1020769650,25950,25950,25950,25950,0
20231012,190500,1020769650,25950,25950,25950,25950,0
20231012,190400,1020769650,25950,25950,25950,25950,0
20231012,190300,1020769650,25950,25950,25950,25950,0
20231012,190200,1020769650,25950,25950,25950,25950,0
20231012,190100,1020769650,25950,25950,25950,25950,0
20231012,190000,1020769650,25950,25950,25950,25950,0
20231012,185900,1020769650,25950,25950,25950,25950,0
20231012,185800,1020769650,25950,25950,25950,25950,0
20231012,185700,1020769650,25950,25950,25950,25950,0
20231012,185600,1020769650,25950,25950,25950,25950,0
20231012,185500,1020769650,25950,25950,25950,25950,0
20231012,185400,1020769650,25950,25950,25950,25950,0
20231012,185300,1020769650,25950,25950,25950,25950,0
20231012,185200,1020769650,25950,25950,25950,25950,0
20231012,185100,1020769650,25950,25950,25950,25950,0
20231012,185000,1020769650,25950,25950,25950,25950,0
20231012,184900,1020769650,25950,25950,25950,25950,0
20231012,184800,1020769650,25950,25950,25950,25950,0
20231012,184700,1020769650,25950,25950,25950,25950,0
20231012,184600,1020769650,25950,25950,25950,25950,0
20231012,184500,1020769650,25950,25950,25950,25950,0
20231012,184400,1020769650,25950,25950,25950,25950,0
20231012,184300,1020769650,25950,25950,25950,25950,0
20231012,184200,1020769650,25950,25950,25950,25950,0
20231012,184100,1020769650,25950,25950,25950,25950,0
20231012,184000,1020769650,25950,25950,25950,25950,0
20231012,183900,1020769650,25950,25950,25950,25950,339
20231012,183800,1020769650,25950,25950,25950,25950,0
20231012,183700,1020769650,25950,25950,25950,25950,0
20231012,183600,1020769650,25950,25950,25950,25950,0
20231012,183500,1020769650,25950,25950,25950,25950,0
20231012,183400,1020769650,25950,25950,25950,25950,0
20231012,183300,1020769650,25950,25950,25950,25950,0
20231012,183200,1020769650,25950,25950,25950,25950,0
20231012,183100,1020769650,25950,25950,25950,25950,0
20231012,183000,1020769650,25950,25950,25950,25950,0
20231012,182900,1020769650,25950,25950,25950,25950,0
20231012,182800,1020769650,25950,25950,25950,25950,0
20231012,182700,1020769650,25950,25950,25950,25950,0
20231012,182600,1020769650,25950,25950,25950,25950,0
20231012,182500,1020769650,25950,25950,25950,25950,0
20231012,182400,1020769650,25950,25950,25950,25950,0
20231012,182300,1020769650,25950,25950,25950,25950,0
20231012,182200,1020769650,25950,25950,25950,25950,0
20231012,182100,1020769650,25950,25950,25950,25950,0
20231012,182000,1020769650,25950,25950,25950,25950,0
20231012,181900,1020769650,25950,25950,25950,25950,0
20231012,181800,1020769650,25950,25950,25950,25950,0
20231012,181700,1020769650,25950,25950,25950,25950,0
20231012,181600,1020769650,25950,25950,25950,25950,0
20231012,181500,1020769650,25950,25950,25950,25950,0
20231012,181400,1020769650,25950,25950,25950,25950,0
20231012,181300,1020769650,25950,25950,25950,25950,0
20231012,181200,1020769650,25950,25950,25950,25950,0
20231012,181100,1020769650,25950,25950,25950,25950,0
20231012,181000,1020769650,25950,25950,25950,25950,0
20231012,180900,1020769650,25950,25950,25950,25950,339
20231012,180800,1020769650,25950,25950,25950,25950,0
20231012,180700,1020769650,25950,25950,25950,25950,0
20231012,180600,1020769650,25950,25950,25950,25950,0
20231012,180500,1020769650,25950,25950,25950,25950,0
20231012,180400,1020769650,25950,25950,25950,25950,0
20231012,180300,1020769650,25950,25950,25950,25950,0
20231012,180200,1020769650,25950,25950,25950,25950,0
20231012,180100,1020769650,25950,25950,25950,25950,0
20231012,180000,1020769650,25950,25950,25950,25950,0
20231012,175900,1020769650,25950,25950,25950,25950,0
20231012,175800,1020769650,25950,25950,25950,25950,0
20231012,175700,1020769650,25950,25950,25950,25950,0
20231012,175600,1020769650,25950,25950,25950,25950,0
20231012,175500,1020769650,25950,25950,25950,25950,0
20231012,175400,1020769650,25950,25950,25950,25950,0
20231012,175300,1020769650,25950,25950,25950,25950,0
20231012,175200,1020769650,25950,25950,25950,25950,0
20231012,175100,1020769650,25950,25950,25950,25950,0
20231012,175000,1020769650,25950,25950,25950,25950,0
20231012,174900,1020769650,25950,25950,25950,25950,0
20231012,174800,1020769650,25950,25950,25950,25950,0
20231012,174700,1020769650,25950,25950,25950,25950,0
20231012,174600,1020769650,25950,25950,25950,25950,0
20231012,174500,1020769650,25950,25950,25950,25950,0
20231012,174400,1020769650,25950,25950,25950,25950,0
20231012,174300,1020769650,25950,25950,25950,25950,0
20231012,174200,1020769650,25950,25950,25950,25950,0
20231012,174100,1020769650,25950,25950,25950,25950,0
20231012,174000,1020769650,25950,25950,25950,25950,0
20231012,173900,1020769650,25950,25950,25950,25950,339
20231012,173800,1020769650,25950,25950,25950,25950,0
20231012,173700,1020769650,25950,25950,25950,25950,0
20231012,173600,1020769650,25950,25950,25950,25950,0
20231012,173500,1020769650,25950,25950,25950,25950,0
20231012,173400,1020769650,25950,25950,25950,25950,0
20231012,173300,1020769650,25950,25950,25950,25950,0
20231012,173200,1020769650,25950,25950,25950,25950,0
20231012,173100,1020769650,25950,25950,25950,25950,0
20231012,173000,1020769650,25950,25950,25950,25950,0
20231012,172900,1020769650,25950,25950,25950,25950,0
20231012,172800,1020769650,25950,25950,25950,25950,0
20231012,172700,1020769650,25950,25950,25950,25950,0
20231012,172600,1020769650,25950,25950,25950,25950,0
20231012,172500,1020769650,25950,25950,25950,25950,0
20231012,172400,1020769650,25950,25950,25950,25950,0
20231012,172300,1020769650,25950,25950,25950,25950,0
20231012,172200,1020769650,25950,25950,25950,25950,0
20231012,172100,1020769650,25950,25950,25950,25950,0
20231012,172000,1020769650,25950,25950,25950,25950,0
20231012,171900,1020769650,25950,25950,25950,25950,0
20231012,171800,1020769650,25950,25950,25950,25950,0
20231012,171700,1020769650,25950,25950,25950,25950,0
20231012,171600,1020769650,25950,25950,25950,25950,0
20231012,171500,1020769650,25950,25950,25950,25950,0
20231012,171400,1020769650,25950,25950,25950,25950,0
20231012,171300,1020769650,25950,25950,25950,25950,0
20231012,171200,1020769650,25950,25950,25950,25950,0
20231012,171100,1020769650,25950,25950,25950,25950,0
20231012,171000,1020769650,25950,25950,25950,25950,0
20231012,170900,1020769650,25950,25950,25950,25950,339
20231012,170800,1020769650,25950,25950,25950,25950,0
20231012,170700,1020769650,25950,25950,25950,25950,0
20231012,170600,1020769650,25950,25950,25950,25950,0
20231012,170500,1020769650,25950,25950,25950,25950,0
20231012,170400,1020769650,25950,25950,25950,25950,0
20231012,170300,1020769650,25950,25950,25950,25950,0
20231012,170200,1020769650,25950,25950,25950,25950,0
20231012,170100,1020769650,25950,25950,25950,25950,0
20231012,170000,1020769650,25950,25950,25950,25950,0
20231012,165900,1020769650,25950,25950,25950,25950,0
20231012,165800,1020769650,25950,25950,25950,25950,0
20231012,165700,1020769650,25950,25950,25950,25950,0
20231012,165600,1020769650,25950,25950,25950,25950,0
20231012,165500,1020769650,25950,25950,25950,25950,0
20231012,165400,1020769650,25950,25950,25950,25950,0
20231012,165300,1020769650,25950,25950,25950,25950,0
20231012,165200,1020769650,25950,25950,25950,25950,0
20231012,165100,1020769650,25950,25950,25950,25950,0
20231012,165000,1020769650,25950,25950,25950,25950,0
20231012,164900,1020769650,25950,25950,25950,25950,0
20231012,164800,1020769650,25950,25950,25950,25950,0
20231012,164700,1020769650,25950,25950,25950,25950,0
20231012,164600,1020769650,25950,25950,25950,25950,0
20231012,164500,1020769650,25950,25950,25950,25950,0
20231012,164400,1020769650,25950,25950,25950,25950,0
20231012,164300,1020769650,25950,25950,25950,25950,0
20231012,164200,1020769650,25950,25950,25950,25950,0
20231012,164100,1020769650,25950,25950,25950,25950,0
20231012,164000,1020769650,25950,25950,25950,25950,0
20231012,163900,1020769650,25950,25950,25950,25950,339
20231012,163800,1020769650,25950,25950,25950,25950,0
20231012,163700,1020769650,25950,25950,25950,25950,0
20231012,163600,1020769650,25950,25950,25950,25950,0
20231012,163500,1020769650,25950,25950,25950,25950,0
20231012,163400,1020769650,25950,25950,25950,25950,0
20231012,163300,1020769650,25950,25950,25950,25950,0
20231012,163200,1020769650,25950,25950,25950,25950,0
20231012,163100,1020769650,25950,25950,25950,25950,0
20231012,163000,1020769650,25950,25950,25950,25950,0
20231012,162900,1020769650,25950,25950,25950,25950,0
20231012,162800,1020769650,25950,25950,25950,25950,0
20231012,162700,1020769650,25950,25950,25950,25950,0
20231012,162600,1020769650,25950,25950,25950,25950,0
20231012,162500,1020769650,25950,25950,25950,25950,0
20231012,162400,1020769650,25950,25950,25950,25950,0
20231012,162300,1020769650,25950,25950,25950,25950,0
20231012,162200,1020769650,25950,25950,25950,25950,0
20231012,162100,1020769650,25950,25950,25950,25950,0
20231012,162000,1020769650,25950,25950,25950,25950,0
20231012,161900,1020769650,25950,25950,25950,25950,0
20231012,161800,1020769650,25950,25950,25950,25950,0
20231012,161700,1020769650,25950,25950,25950,25950,0
20231012,161600,1020769650,25950,25950,25950,25950,0
20231012,161500,1020769650,25950,25950,25950,25950,0
20231012,161400,1020769650,25950,25950,25950,25950,0
20231012,161300,1020769650,25950,25950,25950,25950,0
20231012,161200,1020769650,25950,25950,25950,25950,0
20231012,161100,1020769650,25950,25950,25950,25950,0
20231012,161000,1020769650,25950,25950,25950,25950,0
20231012,160900,1020769650,25950,25950,25950,25950,339
20231012,160800,1020769650,25950,25950,25950,25950,0
20231012,160700,1020769650,25950,25950,25950,25950,0
20231012,160600,1020769650,25950,25950,25950,25950,0
20231012,160500,1020769650,25950,25950,25950,25950,0
20231012,160400,1020769650,25950,25950,25950,25950,0
20231012,160300,1020769650,25950,25950,25950,25950,0
20231012,160200,1020769650,25950,25950,25950,25950,0
20231012,160100,1020769650,25950,25950,25950,25950,0
20231012,160000,1020769650,25950,25950,25950,25950,0
20231012,155900,1020769650,25950,25950,25950,25950,0
20231012,155800,1020769650,25950,25950,25950,25950,0
20231012,155700,1020769650,25950,25950,25950,25950,0
20231012,155600,1020769650,25950,25950,25950,25950,0
20231012,155500,1020769650,25950,25950,25950,25950,0
20231012,155400,1020769650,25950,25950,25950,25950,0
20231012,155300,1020769650,25950,25950,25950,25950,0
20231012,155200,1020769650,25950,25950,25950,25950,0
20231012,155100,1020769650,25950,25950,25950,25950,0
20231012,155000,1020769650,25950,25950,25950,25950,0
20231012,154900,1020769650,25950,25950,25950,25950,0
20231012,154800,1020769650,25950,25950,25950,25950,0
20231012,154700,1020769650,25950,25950,25950,25950,0
20231012,154600,1020769650,25950,25950,25950,25950,0
20231012,154500,1020769650,25950,25950,25950,25950,0
20231012,154400,1020769650,25950,25950,25950,25950,0
20231012,154300,1020769650,25950,25950,25950,25950,0
20231012,154200,1020769650,25950,25950,25950,25950,0
20231012,154100,1020769650,25950,25950,25950,25950,0
20231012,154000,1020769650,25950,25950,25950,25950,0
20231012,153900,1020769650,25950,25950,25950,25950,339
20231012,153800,1020769650,25950,25950,25950,25950,0
20231012,153700,1020769650,25950,25950,25950,25950,0
20231012,153600,1020769650,25950,25950,25950,25950,0
20231012,153500,1020769650,25950,25950,25950,25950,0
20231012,153400,1020769650,25950,25950,25950,25950,0
20231012,153300,1020769650,25950,25950,25950,25950,0
20231012,153200,1020769650,25950,25950,25950,25950,0
20231012,153100,1020769650,25950,25950,25950,25950,0
20231012,153000,1020769650,25950,25950,25950,25950,339
20231012,152900,1011972600,25950,25950,25950,25950,0
20231012,152800,1011972600,25950,25950,25950,25950,0
20231012,152700,1011972600,25950,25950,25950,25950,0
20231012,152600,1011972600,25950,25950,25950,25950,0
20231012,152500,1011972600,25950,25950,25950,25950,0
20231012,152400,1011972600,25950,25950,25950,25950,0
20231012,152300,1011972600,25950,25950,25950,25950,0
20231012,152200,1011972600,25950,25950,25950,25950,0
20231012,152100,1011972600,25950,25950,25950,25950,0
20231012,152000,1011972600,25950,25950,25950,25950,0
20231012,151900,1011972600,25950,25950,25950,25950,2
20231012,151800,1011920700,25950,25900,25950,25850,130
20231012,151700,1008559750,25900,25900,25900,25900,21
20231012,151600,1008015850,25900,25850,25900,25850,21
20231012,151500,1007472900,25900,25850,25900,25850,23
20231012,151400,1006877250,25850,25900,25900,25850,124
20231012,151300,1003671650,25900,25900,25900,25900,2
20231012,151200,1003619850,25900,25850,25900,25850,219
20231012,151100,997958450,25850,25850,25900,25850,52
20231012,151000,996614150,25900,25900,25900,25900,5
20231012,150900,996484650,25900,25900,25900,25850,22
20231012,150800,995915100,25900,25900,25900,25900,64
20231012,150700,994257500,25900,25900,25900,25900,23
20231012,150600,993661800,25900,25900,25900,25850,297
20231012,150500,985983100,25850,25850,25850,25850,10
20231012,150400,985724600,25900,25900,25900,25900,12
20231012,150300,985413800,25900,25850,25900,25850,66
20231012,150200,983707600,25850,25900,25900,25850,104
20231012,150100,981019100,25900,25900,25900,25900,1
20231012,150000,980993200,25900,25850,25900,25850,196
20231012,145900,975926500,25850,25850,25900,25850,162
20231012,145800,971738700,25850,25900,25900,25850,58
20231012,145700,970239300,25850,25850,25900,25850,209
20231012,145600,964836450,25900,25850,25900,25850,58
20231012,145500,963337050,25900,25850,25900,25850,158
20231012,145400,959252650,25850,25900,25900,25850,205
20231012,145300,953953300,25900,25850,25900,25850,123
20231012,145200,950772900,25900,25850,25900,25850,58
20231012,145100,949273500,25850,25900,25900,25850,163
20231012,145000,945059100,25850,25900,25900,25850,78
20231012,144900,943041700,25850,25850,25850,25850,106
20231012,144800,940301600,25900,25850,25900,25850,206
20231012,144700,934976400,25850,25900,25900,25850,58
20231012,144600,933477000,25850,25850,25900,25850,115
20231012,144500,930504100,25850,25800,25850,25800,1108
20231012,144400,901908300,25850,25850,25900,25850,657
20231012,144300,884924750,25900,25850,25900,25850,222
20231012,144200,879185950,25850,25900,25900,25850,58
20231012,144100,877686550,25850,25900,25900,25850,107
20231012,144000,874920550,25900,25850,25900,25850,130
20231012,143900,871559950,25900,25850,25900,25850,58
20231012,143800,870060550,25850,25850,25900,25850,151
20231012,143700,866157050,25850,25850,25850,25850,203
20231012,143600,860909500,25900,25850,25900,25850,108
20231012,143500,858117600,25850,25900,25900,25850,59
20231012,143400,856592300,25850,25900,25900,25850,198
20231012,143300,851473850,25850,25850,25850,25850,97
20231012,143200,848966400,25900,25850,25900,25850,121
20231012,143100,845838100,25900,25900,25900,25850,180
20231012,143000,841184550,25900,25850,25900,25850,149
20231012,142900,837328250,25900,25850,25900,25850,269
20231012,142800,830363950,25900,25850,25900,25850,128
20231012,142700,827054950,25900,25850,25900,25850,158
20231012,142600,822970550,25850,25900,25900,25850,109
20231012,142500,820152800,25850,25900,25900,25850,196
20231012,142400,815086050,25850,25900,25900,25850,107
20231012,142300,812320050,25900,25850,25900,25850,58
20231012,142200,810820650,25850,25900,25900,25850,210
20231012,142100,805392050,25850,25850,25900,25850,108
20231012,142000,802600150,25850,25900,25900,25850,58
20231012,141900,801100750,25850,25850,25900,25850,245
20231012,141800,794767400,25850,25850,25900,25850,114
20231012,141700,791820400,25850,25900,25900,25850,108
20231012,141600,789028500,25850,25850,25850,25850,154
20231012,141500,785047600,25900,25850,25900,25850,158
20231012,141400,780963200,25900,25850,25900,25850,58
20231012,141300,779463800,25850,25900,25900,25850,261
20231012,141200,772716850,25850,25850,25850,25850,56
20231012,141100,771269250,25900,25850,25900,25850,192
20231012,141000,766305950,25850,25850,25900,25850,65
20231012,140900,764625600,25900,25900,25900,25850,118
20231012,140800,761574700,25850,25850,25850,25850,185
20231012,140700,756792450,25900,25850,25900,25850,158
20231012,140600,752708050,25850,25900,25900,25850,58
20231012,140500,751208650,25850,25900,25900,25850,264
20231012,140400,744384150,25850,25850,25850,25850,112
20231012,140300,741488950,25900,25850,25900,25850,108
20231012,140200,738694550,25900,25850,25900,25850,276
20231012,140100,731559450,25900,25900,25900,25850,59
20231012,140000,730034150,25850,25850,25850,25850,106
20231012,135900,727294050,25900,25850,25900,25850,235
20231012,135800,721214200,25900,25850,25900,25850,109
20231012,135700,718396400,25850,25900,25900,25850,58
20231012,135600,716897000,25850,25850,25900,25850,285
20231012,135500,709529250,25900,25900,25900,25850,59
20231012,135400,708003950,25850,25900,25900,25850,68
20231012,135300,706245550,25850,25900,25900,25850,126
20231012,135200,702988350,25850,25850,25850,25850,156
20231012,135100,698955750,25850,25850,25900,25850,184
20231012,135000,694199150,25850,25850,25900,25850,247
20231012,134900,687814100,25900,25850,25900,25850,58
20231012,134800,686314700,25850,25850,25850,25850,156
20231012,134700,682282100,25900,25850,25900,25850,271
20231012,134600,675276200,25900,25900,25900,25850,59
20231012,134500,673750900,25900,25900,25900,25850,62
20231012,134400,672147900,25850,25850,25850,25850,266
20231012,134300,665271800,25900,25900,25900,25850,61
20231012,134200,663694700,25900,25850,25900,25850,57
20231012,134100,662221150,25850,25850,25850,25850,556
20231012,134000,647848550,25850,25850,25850,25800,70
20231012,133900,646041850,25850,25800,25850,25800,143
20231012,133800,642352200,25850,25850,25850,25800,62
20231012,133700,640752300,25800,25850,25850,25800,71
20231012,133600,638919750,25850,25850,25850,25850,274
20231012,133500,631836850,25900,25850,25900,25850,108
20231012,133400,629044950,25900,25850,25900,25850,70
20231012,133300,627234750,25900,25850,25900,25850,192
20231012,133200,622271400,25900,25900,25900,25850,59
20231012,133100,620746100,25850,25850,25850,25850,106
20231012,133000,618006000,25900,25850,25900,25850,160
20231012,132900,613869900,25850,25900,25900,25850,108
20231012,132800,611078000,25850,25900,25900,25850,58
20231012,132700,609578600,25850,25850,25850,25850,245
20231012,132600,603245350,25900,25850,25900,25850,136
20231012,132500,599729650,25800,25850,25850,25800,55
20231012,132400,598310400,25850,25850,25900,25850,111
20231012,132300,595440950,25850,25850,25850,25850,84
20231012,132200,593269550,25850,25850,25850,25850,16
20231012,132100,592855950,25850,25900,25900,25850,146
20231012,132000,589081750,25900,25900,25900,25900,2
20231012,131900,589029950,25900,25900,25900,25900,3
20231012,131800,588952250,25900,25850,25900,25850,145
20231012,131700,585203900,25900,25900,25900,25900,2
20231012,131600,585152100,25900,25850,25900,25850,17
20231012,131500,584712500,25850,25850,25850,25850,138
20231012,131400,581145200,25900,25850,25900,25850,102
20231012,131300,578508400,25850,25900,25900,25850,8
20231012,131200,578301450,25850,25900,25900,25850,136
20231012,131100,574785750,25850,25850,25850,25850,0
20231012,131000,574785750,25850,25850,25900,25850,306
20231012,130900,566875550,25850,25900,25900,25850,150
20231012,130800,562997950,25850,25900,25900,25850,52
20231012,130700,561653650,25850,25850,25850,25850,89
20231012,130600,559353000,25850,25900,25900,25850,57
20231012,130500,557879200,25850,25850,25850,25850,50
20231012,130400,556586700,25900,25850,25900,25850,141
20231012,130300,552941800,25900,25900,25900,25900,41
20231012,130200,551879900,25900,25900,25900,25900,101
20231012,130100,549264000,25850,25850,25850,25850,97
20231012,130000,546756550,25900,25900,25900,25900,0
20231012,125900,546756550,25900,25900,25900,25900,21
20231012,125800,546212650,25850,25850,25850,25850,144
20231012,125700,542490250,25900,25850,25900,25850,51
20231012,125600,541171850,25850,25850,25850,25850,0
20231012,125500,541171850,25850,25900,25900,25850,147
20231012,125400,537371650,25900,25900,25900,25900,6
20231012,125300,537216250,25850,25850,25850,25850,50
20231012,125200,535923750,25850,25850,25850,25850,127
20231012,125100,532640800,25850,25850,25850,25850,50
20231012,125000,531348300,25850,25850,25850,25850,0
20231012,124900,531348300,25850,25850,25850,25850,159
20231012,124800,527238150,25850,25850,25850,25850,0
20231012,124700,527238150,25850,25850,25850,25850,50
20231012,124600,525945650,25850,25850,25900,25850,235
20231012,124500,519870850,25850,25850,25850,25850,0
20231012,124400,519870850,25850,25850,25850,25850,100
20231012,124300,517285850,25850,25900,25900,25850,105
20231012,124200,514571550,25850,25850,25850,25850,50
20231012,124100,513279050,25850,25850,25850,25850,0
20231012,124000,513279050,25850,25850,25850,25850,206
20231012,123900,507953950,25900,25900,25900,25900,0
20231012,123800,507953950,25900,25850,25900,25850,85
20231012,123700,505756400,25850,25850,25850,25850,0
20231012,123600,505756400,25850,25850,25850,25850,100
20231012,123500,503171400,25850,25850,25850,25850,153
20231012,123400,499216350,25900,25900,25900,25900,8
20231012,123300,499009150,25900,25900,25900,25900,177
20231012,123200,494424850,25850,25850,25850,25850,190
20231012,123100,489513350,25900,25900,25900,25900,1
20231012,123000,489487450,25900,25900,25900,25900,24
20231012,122900,488865850,25900,25850,25900,25850,140
20231012,122800,485246650,25850,25850,25850,25850,100
20231012,122700,482661650,25850,25850,25850,25850,50
20231012,122600,481369150,25900,25850,25900,25850,123
20231012,122500,478188500,25850,25850,25850,25850,100
20231012,122400,475603500,25850,25850,25850,25850,0
20231012,122300,475603500,25850,25900,25900,25850,191
20231012,122200,470665950,25900,25900,25900,25900,0
20231012,122100,470665950,25900,25900,25900,25900,8
20231012,122000,470458750,25850,25900,25900,25850,99
20231012,121900,467899550,25900,25900,25900,25900,9
20231012,121800,467666450,25900,25900,25900,25900,0
20231012,121700,467666450,25900,25850,25900,25850,217
20231012,121600,462056450,25900,25900,25900,25900,1
20231012,121500,462030550,25850,25850,25850,25850,101
20231012,121400,459419700,25850,25900,25900,25850,84
20231012,121300,457248150,25900,25850,25900,25850,105
20231012,121200,454533650,25850,25850,25850,25850,0
20231012,121100,454533650,25850,25850,25850,25850,138
20231012,121000,450966350,25900,25900,25900,25900,5
20231012,120900,450836850,25900,25900,25900,25900,1
20231012,120800,450810950,25850,25850,25850,25850,268
20231012,120700,443883150,25900,25900,25900,25900,0
20231012,120600,443883150,25900,25850,25900,25850,205
20231012,120500,438583850,25850,25850,25850,25850,15
20231012,120400,438196100,25850,25850,25850,25850,36
20231012,120300,437265500,25850,25850,25850,25850,84
20231012,120200,435094100,25900,25900,25900,25900,0
20231012,120100,435094100,25900,25850,25900,25850,16
20231012,120000,434680000,25850,25850,25850,25850,323
20231012,115900,426330450,25850,25850,25850,25850,0
20231012,115800,426330450,25850,25850,25850,25850,50
20231012,115700,425037950,25850,25850,25850,25850,81
20231012,115600,422944100,25850,25850,25850,25850,100
20231012,115500,420359100,25850,25850,25850,25850,1
20231012,115400,420333250,25850,25850,25850,25850,236
20231012,115300,414232650,25900,25900,25900,25900,20
20231012,115200,413714650,25850,25850,25850,25850,50
20231012,115100,412422150,25850,25850,25850,25850,99
20231012,115000,409863000,25900,25900,25900,25900,1
20231012,114900,409837100,25900,25900,25900,25900,1
20231012,114800,409811200,25900,25850,25900,25850,144
20231012,114700,406088550,25850,25850,25850,25850,50
20231012,114600,404796050,25850,25850,25850,25850,0
20231012,114500,404796050,25850,25850,25900,25850,200
20231012,114400,399626000,25850,25850,25850,25850,0
20231012,114300,399626000,25850,25850,25850,25850,51
20231012,114200,398307650,25850,25900,25900,25850,152
20231012,114100,394378400,25850,25850,25850,25850,100
20231012,114000,391793400,25850,25850,25850,25850,0
20231012,113900,391793400,25850,25850,25850,25850,86
20231012,113800,389570300,25900,25900,25900,25900,0
20231012,113700,389570300,25900,25850,25900,25850,551
20231012,113600,375326900,25850,25850,25850,25850,164
20231012,113500,371087500,25850,25850,25850,25850,50
20231012,113400,369795000,25900,25900,25900,25900,30
20231012,113300,369018000,25900,25900,25900,25900,100
20231012,113200,366428000,25900,25900,25900,25900,30
20231012,113100,365651000,25950,25900,25950,25900,185
20231012,113000,360859250,25950,25900,25950,25900,49
20231012,112900,359589650,25950,25950,25950,25950,11
20231012,112800,359304200,25900,25900,25900,25900,126
20231012,112700,356040800,25950,25950,25950,25950,25
20231012,112600,355392050,25900,25900,25900,25900,50
20231012,112500,354097050,25900,25950,25950,25900,200
20231012,112400,348914500,25950,25950,25950,25950,0
20231012,112300,348914500,25950,25950,25950,25950,1
20231012,112200,348888550,25900,25900,25900,25900,87
20231012,112100,346635250,25950,25950,25950,25950,0
20231012,112000,346635250,25950,25900,25950,25900,54
20231012,111900,345236400,25950,25900,25950,25900,162
20231012,111800,341040550,25900,25900,25900,25900,79
20231012,111700,338994450,25900,25900,25900,25900,0
20231012,111600,338994450,25900,25950,25950,25900,127
20231012,111500,335705050,25950,25950,25950,25950,20
20231012,111400,335186050,25900,25950,25950,25900,51
20231012,111300,333865100,25900,25900,25900,25900,131
20231012,111200,330472200,25900,25950,25950,25900,37
20231012,111100,329513850,25900,25900,25900,25900,50
20231012,111000,328218850,25900,25950,25950,25900,115
20231012,110900,325239850,25900,25900,25900,25900,50
20231012,110800,323944850,25950,25950,25950,25950,3
20231012,110700,323867000,25900,25900,25950,25900,211
20231012,110600,318401550,25950,25950,25950,25950,7
20231012,110500,318219900,25950,25950,25950,25950,32
20231012,110400,317389500,25950,26000,26000,25950,89
20231012,110300,315079900,26000,26000,26000,26000,80
20231012,110200,312999900,26000,25950,26000,25950,123
20231012,110100,309808000,25950,26000,26000,25950,51
20231012,110000,308484500,25950,25950,25950,25950,0
20231012,105900,308484500,25950,25950,25950,25950,164
20231012,105800,304228700,25950,25950,25950,25950,0
20231012,105700,304228700,25950,25950,25950,25950,100
20231012,105600,301633700,25950,25950,25950,25950,138
20231012,105500,298052600,26000,26000,26000,26000,0
20231012,105400,298052600,26000,26000,26000,26000,6
20231012,105300,297896600,25950,25950,25950,25950,148
20231012,105200,294056000,26000,26000,26000,26000,0
20231012,105100,294056000,26000,25950,26000,25950,49
20231012,105000,292784200,25950,25950,25950,25950,130
20231012,104900,289410700,25950,25950,25950,25950,1
20231012,104800,289384750,25950,25950,25950,25950,50
20231012,104700,288087250,25950,25950,25950,25950,160
20231012,104600,283935250,25950,25950,25950,25950,57
20231012,104500,282456100,25950,25950,25950,25950,14
20231012,104400,282092800,25900,25900,25900,25900,172
20231012,104300,277638000,25950,25950,25950,25950,15
20231012,104200,277248750,25950,25900,25950,25900,51
20231012,104100,275927800,25900,25950,25950,25900,96
20231012,104000,273441300,25900,25900,25900,25900,68
20231012,103900,271680100,25900,25900,25900,25900,0
20231012,103800,271680100,25900,25950,25950,25900,200
20231012,103700,266498100,25950,25950,25950,25950,41
20231012,103600,265434150,25900,25900,25900,25900,50
20231012,103500,264139150,25900,25950,25950,25900,79
20231012,103400,262093000,25900,25950,25950,25900,39
20231012,103300,261082600,25900,25900,25900,25900,126
20231012,103200,257819200,25950,25950,25950,25950,3
20231012,103100,257741350,25950,25900,25950,25900,90
20231012,103000,255409950,25900,25900,25900,25900,110
20231012,102900,252560950,25950,25950,25950,25950,5
20231012,102800,252431200,25950,25950,25950,25950,0
20231012,102700,252431200,25950,25900,25950,25900,790
20231012,102600,231940150,25950,25950,25950,25950,2
20231012,102500,231888250,25950,25950,25950,25950,1
20231012,102400,231862300,25900,25900,25900,25900,538
20231012,102300,217928100,25950,25950,25950,25950,22
20231012,102200,217357200,25950,25950,25950,25950,48
20231012,102100,216111600,25950,25950,25950,25900,183
20231012,102000,211371350,25950,25950,25950,25950,1
20231012,101900,211345400,25900,25900,25900,25900,100
20231012,101800,208755400,25900,25900,25900,25900,115
20231012,101700,205776900,25950,25950,25950,25950,0
20231012,101600,205776900,25950,25950,25950,25950,2
20231012,101500,205725000,25900,25900,25900,25900,205
20231012,101400,200415500,25900,25900,25900,25900,50
20231012,101300,199120500,25950,25950,25950,25950,1
20231012,101200,199094550,25900,25900,25900,25900,131
20231012,101100,195701650,25900,25900,25900,25900,0
20231012,101000,195701650,25900,25900,25900,25900,50
20231012,100900,194406650,25900,25950,25950,25900,172
20231012,100800,189951500,25950,25950,25950,25950,1
20231012,100700,189925550,25950,25950,25950,25950,51
20231012,100600,188602100,25950,25950,25950,25950,166
20231012,100500,184294400,25950,25950,25950,25900,26
20231012,100400,183619750,25950,25950,25950,25950,7
20231012,100300,183438100,25900,25900,25900,25900,153
20231012,100200,179475400,25900,25900,25900,25900,51
20231012,100100,178154500,25900,25900,25900,25900,90
20231012,100000,175823500,25950,25950,25950,25950,1
20231012,095900,175797550,25900,25900,25900,25900,0
20231012,095800,175797550,25900,25850,25900,25850,292
20231012,095700,168244350,25850,25850,25850,25850,0
20231012,095600,168244350,25850,25900,25900,25850,21
20231012,095500,167701450,25900,25900,25900,25850,95
20231012,095400,165245600,25900,25850,25900,25850,24
20231012,095300,164625000,25850,25850,25850,25850,53
20231012,095200,163254950,25850,25900,25900,25850,157
20231012,095100,159196300,25900,25900,25900,25900,69
20231012,095000,157409200,25900,25900,25900,25900,0
20231012,094900,157409200,25900,25900,25900,25900,145
20231012,094800,153653700,25900,25900,25900,25900,0
20231012,094700,153653700,25900,25900,25900,25900,82
20231012,094600,151529900,25900,25900,25900,25900,160
20231012,094500,147385900,25950,25950,25950,25950,1
20231012,094400,147359950,25950,25950,25950,25950,0
20231012,094300,147359950,25950,25950,25950,25900,215
20231012,094200,141787000,25950,25950,25950,25950,201
20231012,094100,136571050,25950,25950,25950,25900,47
20231012,094000,135353550,25900,25900,25900,25900,132
20231012,093900,131934750,25950,25950,25950,25950,20
20231012,093800,131415750,25950,25900,25950,25900,128
20231012,093700,128100500,25900,25900,25900,25900,27
20231012,093600,127401200,25900,25900,25900,25900,198
20231012,093500,122273000,25900,25900,25900,25900,6
20231012,093400,122117600,25850,25900,25900,25850,189
20231012,093300,117229650,25900,25900,25900,25900,3
20231012,093200,117151950,25900,25850,25900,25850,64
20231012,093100,115496850,25850,25850,25850,25850,94
20231012,093000,113066950,25850,25850,25850,25850,60
20231012,092900,111515950,25900,25900,25900,25900,61
20231012,092800,109936050,25900,25900,25900,25900,167
20231012,092700,105610750,25850,25900,25900,25850,12
20231012,092600,105300450,25900,25900,25900,25900,6
20231012,092500,105145050,25950,25950,25950,25950,4
20231012,092400,105041250,25950,25850,25950,25850,410
20231012,092300,94442650,25850,25850,25850,25850,385
20231012,092200,84490400,25850,25800,25850,25800,161
20231012,092100,80336500,25800,25800,25800,25800,4
20231012,092000,80233300,25800,25800,25850,25750,296
20231012,091900,72597600,25800,25800,25800,25800,242
20231012,091800,66354000,25750,25800,25800,25750,78
20231012,091700,64344100,25800,25800,25850,25800,149
20231012,091600,60499850,25800,25850,25850,25800,136
20231012,091500,56990950,25800,25850,25850,25800,35
20231012,091400,56087200,25850,25850,25850,25850,14
20231012,091300,55725300,25850,25800,25850,25800,256
20231012,091200,49120400,25850,25850,25850,25800,7
20231012,091100,48939600,25800,25850,25850,25800,285
20231012,091000,41578950,25850,25900,25950,25850,138
20231012,090900,38010500,25900,25900,25900,25900,48
20231012,090800,36767300,25900,25950,25950,25900,97
20231012,090700,34254800,25950,25950,25950,25950,39
20231012,090600,33242750,25950,25950,25950,25950,323
20231012,090500,24860900,26000,26050,26050,26000,82
20231012,090400,22728850,26050,26000,26050,26000,112
20231012,090300,19816250,25950,26050,26050,25950,151
20231012,090200,15897250,26000,26000,26050,26000,194
20231012,090100,10853200,26000,26050,26050,26000,211
20231012,090000,5366300,26050,26050,26050,26050,206