KissMeData/084850/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194400,627093550,22350,22350,22350,22350,637
20231027,194300,627093550,22350,22350,22350,22350,0
20231027,194200,627093550,22350,22350,22350,22350,0
20231027,194100,627093550,22350,22350,22350,22350,0
20231027,194000,627093550,22350,22350,22350,22350,0
20231027,193900,627093550,22350,22350,22350,22350,0
20231027,193800,627093550,22350,22350,22350,22350,0
20231027,193700,627093550,22350,22350,22350,22350,0
20231027,193600,627093550,22350,22350,22350,22350,0
20231027,193500,627093550,22350,22350,22350,22350,0
20231027,193400,627093550,22350,22350,22350,22350,0
20231027,193300,627093550,22350,22350,22350,22350,0
20231027,193200,627093550,22350,22350,22350,22350,0
20231027,193100,627093550,22350,22350,22350,22350,0
20231027,193000,627093550,22350,22350,22350,22350,0
20231027,192900,627093550,22350,22350,22350,22350,0
20231027,192800,627093550,22350,22350,22350,22350,0
20231027,192700,627093550,22350,22350,22350,22350,0
20231027,192600,627093550,22350,22350,22350,22350,0
20231027,192500,627093550,22350,22350,22350,22350,0
20231027,192400,627093550,22350,22350,22350,22350,0
20231027,192300,627093550,22350,22350,22350,22350,0
20231027,192200,627093550,22350,22350,22350,22350,0
20231027,192100,627093550,22350,22350,22350,22350,0
20231027,192000,627093550,22350,22350,22350,22350,0
20231027,191900,627093550,22350,22350,22350,22350,0
20231027,191800,627093550,22350,22350,22350,22350,0
20231027,191700,627093550,22350,22350,22350,22350,0
20231027,191600,627093550,22350,22350,22350,22350,0
20231027,191500,627093550,22350,22350,22350,22350,0
20231027,191400,627093550,22350,22350,22350,22350,637
20231027,191300,627093550,22350,22350,22350,22350,0
20231027,191200,627093550,22350,22350,22350,22350,0
20231027,191100,627093550,22350,22350,22350,22350,0
20231027,191000,627093550,22350,22350,22350,22350,0
20231027,190900,627093550,22350,22350,22350,22350,0
20231027,190800,627093550,22350,22350,22350,22350,0
20231027,190700,627093550,22350,22350,22350,22350,0
20231027,190600,627093550,22350,22350,22350,22350,0
20231027,190500,627093550,22350,22350,22350,22350,0
20231027,190400,627093550,22350,22350,22350,22350,0
20231027,190300,627093550,22350,22350,22350,22350,0
20231027,190200,627093550,22350,22350,22350,22350,0
20231027,190100,627093550,22350,22350,22350,22350,0
20231027,190000,627093550,22350,22350,22350,22350,0
20231027,185900,627093550,22350,22350,22350,22350,0
20231027,185800,627093550,22350,22350,22350,22350,0
20231027,185700,627093550,22350,22350,22350,22350,0
20231027,185600,627093550,22350,22350,22350,22350,0
20231027,185500,627093550,22350,22350,22350,22350,0
20231027,185400,627093550,22350,22350,22350,22350,0
20231027,185300,627093550,22350,22350,22350,22350,0
20231027,185200,627093550,22350,22350,22350,22350,0
20231027,185100,627093550,22350,22350,22350,22350,0
20231027,185000,627093550,22350,22350,22350,22350,0
20231027,184900,627093550,22350,22350,22350,22350,0
20231027,184800,627093550,22350,22350,22350,22350,0
20231027,184700,627093550,22350,22350,22350,22350,0
20231027,184600,627093550,22350,22350,22350,22350,0
20231027,184500,627093550,22350,22350,22350,22350,0
20231027,184400,627093550,22350,22350,22350,22350,637
20231027,184300,627093550,22350,22350,22350,22350,0
20231027,184200,627093550,22350,22350,22350,22350,0
20231027,184100,627093550,22350,22350,22350,22350,0
20231027,184000,627093550,22350,22350,22350,22350,0
20231027,183900,627093550,22350,22350,22350,22350,0
20231027,183800,627093550,22350,22350,22350,22350,0
20231027,183700,627093550,22350,22350,22350,22350,0
20231027,183600,627093550,22350,22350,22350,22350,0
20231027,183500,627093550,22350,22350,22350,22350,0
20231027,183400,627093550,22350,22350,22350,22350,0
20231027,183300,627093550,22350,22350,22350,22350,0
20231027,183200,627093550,22350,22350,22350,22350,0
20231027,183100,627093550,22350,22350,22350,22350,0
20231027,183000,627093550,22350,22350,22350,22350,0
20231027,182900,627093550,22350,22350,22350,22350,0
20231027,182800,627093550,22350,22350,22350,22350,0
20231027,182700,627093550,22350,22350,22350,22350,0
20231027,182600,627093550,22350,22350,22350,22350,0
20231027,182500,627093550,22350,22350,22350,22350,0
20231027,182400,627093550,22350,22350,22350,22350,0
20231027,182300,627093550,22350,22350,22350,22350,0
20231027,182200,627093550,22350,22350,22350,22350,0
20231027,182100,627093550,22350,22350,22350,22350,0
20231027,182000,627093550,22350,22350,22350,22350,0
20231027,181900,627093550,22350,22350,22350,22350,0
20231027,181800,627093550,22350,22350,22350,22350,0
20231027,181700,627093550,22350,22350,22350,22350,0
20231027,181600,627093550,22350,22350,22350,22350,0
20231027,181500,627093550,22350,22350,22350,22350,0
20231027,181400,627093550,22350,22350,22350,22350,637
20231027,181300,627093550,22350,22350,22350,22350,0
20231027,181200,627093550,22350,22350,22350,22350,0
20231027,181100,627093550,22350,22350,22350,22350,0
20231027,181000,627093550,22350,22350,22350,22350,0
20231027,180900,627093550,22350,22350,22350,22350,0
20231027,180800,627093550,22350,22350,22350,22350,0
20231027,180700,627093550,22350,22350,22350,22350,0
20231027,180600,627093550,22350,22350,22350,22350,0
20231027,180500,627093550,22350,22350,22350,22350,0
20231027,180400,627093550,22350,22350,22350,22350,0
20231027,180300,627093550,22350,22350,22350,22350,0
20231027,180200,627093550,22350,22350,22350,22350,0
20231027,180100,627093550,22350,22350,22350,22350,0
20231027,180000,627093550,22350,22350,22350,22350,0
20231027,175900,627093550,22350,22350,22350,22350,0
20231027,175800,627093550,22350,22350,22350,22350,0
20231027,175700,627093550,22350,22350,22350,22350,0
20231027,175600,627093550,22350,22350,22350,22350,0
20231027,175500,627093550,22350,22350,22350,22350,0
20231027,175400,627093550,22350,22350,22350,22350,0
20231027,175300,627093550,22350,22350,22350,22350,0
20231027,175200,627093550,22350,22350,22350,22350,0
20231027,175100,627093550,22350,22350,22350,22350,0
20231027,175000,627093550,22350,22350,22350,22350,0
20231027,174900,627093550,22350,22350,22350,22350,0
20231027,174800,627093550,22350,22350,22350,22350,0
20231027,174700,627093550,22350,22350,22350,22350,0
20231027,174600,627093550,22350,22350,22350,22350,0
20231027,174500,627093550,22350,22350,22350,22350,0
20231027,174400,627093550,22350,22350,22350,22350,637
20231027,174300,627093550,22350,22350,22350,22350,0
20231027,174200,627093550,22350,22350,22350,22350,0
20231027,174100,627093550,22350,22350,22350,22350,0
20231027,174000,627093550,22350,22350,22350,22350,0
20231027,173900,627093550,22350,22350,22350,22350,0
20231027,173800,627093550,22350,22350,22350,22350,0
20231027,173700,627093550,22350,22350,22350,22350,0
20231027,173600,627093550,22350,22350,22350,22350,0
20231027,173500,627093550,22350,22350,22350,22350,0
20231027,173400,627093550,22350,22350,22350,22350,0
20231027,173300,627093550,22350,22350,22350,22350,0
20231027,173200,627093550,22350,22350,22350,22350,0
20231027,173100,627093550,22350,22350,22350,22350,0
20231027,173000,627093550,22350,22350,22350,22350,0
20231027,172900,627093550,22350,22350,22350,22350,0
20231027,172800,627093550,22350,22350,22350,22350,0
20231027,172700,627093550,22350,22350,22350,22350,0
20231027,172600,627093550,22350,22350,22350,22350,0
20231027,172500,627093550,22350,22350,22350,22350,0
20231027,172400,627093550,22350,22350,22350,22350,0
20231027,172300,627093550,22350,22350,22350,22350,0
20231027,172200,627093550,22350,22350,22350,22350,0
20231027,172100,627093550,22350,22350,22350,22350,0
20231027,172000,627093550,22350,22350,22350,22350,0
20231027,171900,627093550,22350,22350,22350,22350,0
20231027,171800,627093550,22350,22350,22350,22350,0
20231027,171700,627093550,22350,22350,22350,22350,0
20231027,171600,627093550,22350,22350,22350,22350,0
20231027,171500,627093550,22350,22350,22350,22350,0
20231027,171400,627093550,22350,22350,22350,22350,637
20231027,171300,627093550,22350,22350,22350,22350,0
20231027,171200,627093550,22350,22350,22350,22350,0
20231027,171100,627093550,22350,22350,22350,22350,0
20231027,171000,627093550,22350,22350,22350,22350,0
20231027,170900,627093550,22350,22350,22350,22350,0
20231027,170800,627093550,22350,22350,22350,22350,0
20231027,170700,627093550,22350,22350,22350,22350,0
20231027,170600,627093550,22350,22350,22350,22350,0
20231027,170500,627093550,22350,22350,22350,22350,0
20231027,170400,627093550,22350,22350,22350,22350,0
20231027,170300,627093550,22350,22350,22350,22350,0
20231027,170200,627093550,22350,22350,22350,22350,0
20231027,170100,627093550,22350,22350,22350,22350,0
20231027,170000,627093550,22350,22350,22350,22350,0
20231027,165900,627093550,22350,22350,22350,22350,0
20231027,165800,627093550,22350,22350,22350,22350,0
20231027,165700,627093550,22350,22350,22350,22350,0
20231027,165600,627093550,22350,22350,22350,22350,0
20231027,165500,627093550,22350,22350,22350,22350,0
20231027,165400,627093550,22350,22350,22350,22350,0
20231027,165300,627093550,22350,22350,22350,22350,0
20231027,165200,627093550,22350,22350,22350,22350,0
20231027,165100,627093550,22350,22350,22350,22350,0
20231027,165000,627093550,22350,22350,22350,22350,0
20231027,164900,627093550,22350,22350,22350,22350,0
20231027,164800,627093550,22350,22350,22350,22350,0
20231027,164700,627093550,22350,22350,22350,22350,0
20231027,164600,627093550,22350,22350,22350,22350,0
20231027,164500,627093550,22350,22350,22350,22350,0
20231027,164400,627093550,22350,22350,22350,22350,637
20231027,164300,627093550,22350,22350,22350,22350,0
20231027,164200,627093550,22350,22350,22350,22350,0
20231027,164100,627093550,22350,22350,22350,22350,0
20231027,164000,627093550,22350,22350,22350,22350,0
20231027,163900,627093550,22350,22350,22350,22350,0
20231027,163800,627093550,22350,22350,22350,22350,0
20231027,163700,627093550,22350,22350,22350,22350,0
20231027,163600,627093550,22350,22350,22350,22350,0
20231027,163500,627093550,22350,22350,22350,22350,0
20231027,163400,627093550,22350,22350,22350,22350,0
20231027,163300,627093550,22350,22350,22350,22350,0
20231027,163200,627093550,22350,22350,22350,22350,0
20231027,163100,627093550,22350,22350,22350,22350,0
20231027,163000,627093550,22350,22350,22350,22350,0
20231027,162900,627093550,22350,22350,22350,22350,0
20231027,162800,627093550,22350,22350,22350,22350,0
20231027,162700,627093550,22350,22350,22350,22350,0
20231027,162600,627093550,22350,22350,22350,22350,0
20231027,162500,627093550,22350,22350,22350,22350,0
20231027,162400,627093550,22350,22350,22350,22350,0
20231027,162300,627093550,22350,22350,22350,22350,0
20231027,162200,627093550,22350,22350,22350,22350,0
20231027,162100,627093550,22350,22350,22350,22350,0
20231027,162000,627093550,22350,22350,22350,22350,0
20231027,161900,627093550,22350,22350,22350,22350,0
20231027,161800,627093550,22350,22350,22350,22350,0
20231027,161700,627093550,22350,22350,22350,22350,0
20231027,161600,627093550,22350,22350,22350,22350,0
20231027,161500,627093550,22350,22350,22350,22350,0
20231027,161400,627093550,22350,22350,22350,22350,637
20231027,161300,627093550,22350,22350,22350,22350,0
20231027,161200,627093550,22350,22350,22350,22350,0
20231027,161100,627093550,22350,22350,22350,22350,0
20231027,161000,627093550,22350,22350,22350,22350,0
20231027,160900,627093550,22350,22350,22350,22350,0
20231027,160800,627093550,22350,22350,22350,22350,0
20231027,160700,627093550,22350,22350,22350,22350,0
20231027,160600,627093550,22350,22350,22350,22350,0
20231027,160500,627093550,22350,22350,22350,22350,0
20231027,160400,627093550,22350,22350,22350,22350,0
20231027,160300,627093550,22350,22350,22350,22350,0
20231027,160200,627093550,22350,22350,22350,22350,0
20231027,160100,627093550,22350,22350,22350,22350,0
20231027,160000,627093550,22350,22350,22350,22350,0
20231027,155900,627093550,22350,22350,22350,22350,0
20231027,155800,627093550,22350,22350,22350,22350,0
20231027,155700,627093550,22350,22350,22350,22350,0
20231027,155600,627093550,22350,22350,22350,22350,0
20231027,155500,627093550,22350,22350,22350,22350,0
20231027,155400,627093550,22350,22350,22350,22350,0
20231027,155300,627093550,22350,22350,22350,22350,0
20231027,155200,627093550,22350,22350,22350,22350,0
20231027,155100,627093550,22350,22350,22350,22350,0
20231027,155000,627093550,22350,22350,22350,22350,0
20231027,154900,627093550,22350,22350,22350,22350,0
20231027,154800,627093550,22350,22350,22350,22350,0
20231027,154700,627093550,22350,22350,22350,22350,0
20231027,154600,627093550,22350,22350,22350,22350,0
20231027,154500,627093550,22350,22350,22350,22350,0
20231027,154400,627093550,22350,22350,22350,22350,637
20231027,154300,627093550,22350,22350,22350,22350,0
20231027,154200,627093550,22350,22350,22350,22350,0
20231027,154100,627093550,22350,22350,22350,22350,0
20231027,154000,627093550,22350,22350,22350,22350,0
20231027,153900,627093550,22350,22350,22350,22350,0
20231027,153800,627093550,22350,22350,22350,22350,0
20231027,153700,627093550,22350,22350,22350,22350,0
20231027,153600,627093550,22350,22350,22350,22350,0
20231027,153500,627093550,22350,22350,22350,22350,0
20231027,153400,627093550,22350,22350,22350,22350,0
20231027,153300,627093550,22350,22350,22350,22350,0
20231027,153200,627093550,22350,22350,22350,22350,0
20231027,153100,627093550,22350,22350,22350,22350,0
20231027,153000,627093550,22350,22350,22350,22350,637
20231027,152900,612856600,22150,22150,22150,22150,0
20231027,152800,612856600,22150,22150,22150,22150,0
20231027,152700,612856600,22150,22150,22150,22150,0
20231027,152600,612856600,22150,22150,22150,22150,0
20231027,152500,612856600,22150,22150,22150,22150,0
20231027,152400,612856600,22150,22150,22150,22150,0
20231027,152300,612856600,22150,22150,22150,22150,0
20231027,152200,612856600,22150,22150,22150,22150,0
20231027,152100,612856600,22150,22150,22150,22150,0
20231027,152000,612856600,22150,22150,22150,22150,0
20231027,151900,612856600,22150,22150,22150,22150,66
20231027,151800,611394700,22100,22000,22100,22000,167
20231027,151700,607713000,22150,22150,22150,22150,0
20231027,151600,607713000,22150,22150,22150,22150,124
20231027,151500,604966400,22200,22200,22200,22200,75
20231027,151400,603301400,22200,22150,22200,22150,114
20231027,151300,600772100,22200,22200,22200,22200,123
20231027,151200,598041500,22200,22200,22200,22200,65
20231027,151100,596598500,22150,22150,22150,22150,7
20231027,151000,596443450,22150,22150,22150,22150,0
20231027,150900,596443450,22150,22150,22150,22150,0
20231027,150800,596443450,22150,22150,22150,22150,10
20231027,150700,596221950,22150,22150,22150,22150,0
20231027,150600,596221950,22150,22200,22200,22150,50
20231027,150500,595113500,22200,22200,22200,22200,0
20231027,150400,595113500,22200,22050,22200,22050,82
20231027,150300,593297450,22000,22000,22000,22000,0
20231027,150200,593297450,22000,22000,22000,22000,0
20231027,150100,593297450,22000,22150,22150,22000,54
20231027,150000,592103750,22150,22150,22150,22150,39
20231027,145900,591239900,22200,22200,22200,22200,0
20231027,145800,591239900,22200,22200,22200,22200,6
20231027,145700,591106700,22200,22200,22200,22200,4
20231027,145600,591017900,22200,22200,22200,22200,0
20231027,145500,591017900,22200,22200,22200,22200,128
20231027,145400,588176300,22200,22200,22200,22200,64
20231027,145300,586755500,22200,22150,22200,22150,99
20231027,145200,584559350,22150,22150,22150,22150,0
20231027,145100,584559350,22150,22150,22150,22150,0
20231027,145000,584559350,22150,22150,22150,22150,0
20231027,144900,584559350,22150,22150,22150,22150,60
20231027,144800,583230350,22150,22150,22150,22150,0
20231027,144700,583230350,22150,22150,22150,22150,0
20231027,144600,583230350,22150,22050,22150,22050,38
20231027,144500,582390600,22050,22000,22050,21900,90
20231027,144400,580414950,22050,22050,22050,22050,39
20231027,144300,579555000,22200,22200,22200,22200,0
20231027,144200,579555000,22200,22150,22200,22150,13
20231027,144100,579266850,22100,22100,22100,22100,17
20231027,144000,578891150,22100,22150,22150,22100,9
20231027,143900,578692050,22200,22200,22200,22200,3
20231027,143800,578625450,22250,22250,22250,22200,161
20231027,143700,575044450,22200,22200,22200,22200,82
20231027,143600,573224050,22150,22100,22150,22100,30
20231027,143500,572560200,22100,22100,22100,22100,0
20231027,143400,572560200,22100,22100,22100,22100,0
20231027,143300,572560200,22100,22100,22100,22000,77
20231027,143200,570862300,22150,22150,22150,22150,13
20231027,143100,570574350,22150,22150,22150,22150,0
20231027,143000,570574350,22150,22150,22150,22150,42
20231027,142900,569644050,22150,22150,22150,22150,77
20231027,142800,567938500,22100,21950,22150,21950,86
20231027,142700,566039850,21900,21950,21950,21900,13
20231027,142600,565755100,21950,21950,21950,21950,0
20231027,142500,565755100,21950,21950,21950,21950,14
20231027,142400,565447800,21850,21850,21850,21850,32
20231027,142300,564748600,21900,21950,21950,21900,55
20231027,142200,563542700,22000,22000,22000,22000,4
20231027,142100,563454700,22100,22100,22100,22100,0
20231027,142000,563454700,22100,22100,22100,22100,0
20231027,141900,563454700,22100,22100,22100,22100,0
20231027,141800,563454700,22100,22100,22100,22100,39
20231027,141700,562592800,22050,22000,22050,22000,58
20231027,141600,561314700,21950,21900,21950,21900,71
20231027,141500,559757550,21950,21950,21950,21950,34
20231027,141400,559011250,21950,21850,21950,21850,15
20231027,141300,558682650,21800,21800,21800,21800,8
20231027,141200,558508250,21800,21900,21900,21800,52
20231027,141100,557371350,21850,21950,21950,21850,70
20231027,141000,555840650,22000,21950,22000,21900,102
20231027,140900,553603750,21750,21950,21950,21750,202
20231027,140800,549190200,21850,21900,21900,21850,34
20231027,140700,548446650,21950,21950,21950,21950,13
20231027,140600,548161300,22000,22000,22000,22000,13
20231027,140500,547875300,22000,22150,22150,22000,115
20231027,140400,545337150,22200,22200,22200,22200,36
20231027,140300,544537950,22200,22200,22200,22200,0
20231027,140200,544537950,22200,22200,22200,22200,37
20231027,140100,543716550,22200,22200,22200,22200,13
20231027,140000,543427950,22200,22200,22200,22200,0
20231027,135900,543427950,22200,22150,22200,22150,139
20231027,135800,540348500,22150,22150,22150,22150,50
20231027,135700,539241000,22150,22150,22150,22150,7
20231027,135600,539085950,22150,22050,22150,22050,49
20231027,135500,538004900,22150,22150,22150,22150,0
20231027,135400,538004900,22150,22150,22150,22150,44
20231027,135300,537030300,22200,22200,22200,22200,0
20231027,135200,537030300,22200,22200,22200,22200,0
20231027,135100,537030300,22200,22200,22200,22200,13
20231027,135000,536741700,22150,22150,22150,22150,0
20231027,134900,536741700,22150,22150,22150,22150,13
20231027,134800,536453750,22200,22200,22200,22200,0
20231027,134700,536453750,22200,22200,22200,22200,0
20231027,134600,536453750,22200,22200,22200,22200,100
20231027,134500,534233750,22250,22250,22250,22250,76
20231027,134400,532542750,22250,22250,22250,22250,0
20231027,134300,532542750,22250,22250,22250,22250,172
20231027,134200,528715750,22200,22200,22200,22200,3
20231027,134100,528649150,22250,22250,22250,22250,0
20231027,134000,528649150,22250,22250,22250,22250,0
20231027,133900,528649150,22250,22250,22250,22250,19
20231027,133800,528226400,22250,22250,22250,22250,51
20231027,133700,527091650,22250,22250,22250,22250,96
20231027,133600,524955650,22200,22200,22200,22200,55
20231027,133500,523734650,22150,22150,22200,22150,131
20231027,133400,520831700,22200,22100,22200,22100,107
20231027,133300,518459500,22100,22100,22100,22100,2
20231027,133200,518415300,22100,22100,22100,22100,0
20231027,133100,518415300,22100,22050,22100,22050,31
20231027,133000,517731700,22000,21950,22000,21950,2268
20231027,132900,467837050,21900,21900,21900,21900,26
20231027,132800,467267650,21850,21850,21850,21850,23
20231027,132700,466765100,21850,21850,21850,21850,50
20231027,132600,465672600,21850,21850,21850,21850,87
20231027,132500,463771650,21850,21850,21850,21850,0
20231027,132400,463771650,21850,21850,21850,21850,0
20231027,132300,463771650,21850,21850,21850,21850,0
20231027,132200,463771650,21850,21850,21850,21850,17
20231027,132100,463400200,21800,21750,21800,21750,107
20231027,132000,461072700,21800,22000,22000,21800,314
20231027,131900,454186200,21950,21950,21950,21950,0
20231027,131800,454186200,21950,21850,21950,21850,8
20231027,131700,454010950,21850,21850,21900,21800,365
20231027,131600,446039300,21900,21900,21900,21900,47
20231027,131500,445010000,21950,21950,21950,21900,182
20231027,131400,441016050,21950,21950,21950,21900,336
20231027,131300,433649000,22000,22050,22050,22000,232
20231027,131200,428542500,22050,22050,22050,22050,35
20231027,131100,427770750,22100,22050,22100,22050,66
20231027,131000,426312800,22150,22150,22150,22150,0
20231027,130900,426312800,22150,22150,22150,22150,0
20231027,130800,426312800,22150,22150,22150,22150,0
20231027,130700,426312800,22150,22150,22150,22150,0
20231027,130600,426312800,22150,22150,22150,22150,0
20231027,130500,426312800,22150,22150,22150,22150,13
20231027,130400,426024850,22150,22150,22150,22150,0
20231027,130300,426024850,22150,22150,22150,22150,0
20231027,130200,426024850,22150,22150,22150,22150,0
20231027,130100,426024850,22150,22150,22150,22150,13
20231027,130000,425736900,22150,22150,22150,22150,0
20231027,125900,425736900,22150,22050,22150,22050,67
20231027,125800,424256450,22100,22000,22100,22000,89
20231027,125700,422293150,22050,22050,22050,22050,0
20231027,125600,422293150,22050,22050,22050,22050,13
20231027,125500,422006500,22100,22150,22150,22050,119
20231027,125400,419376450,22100,22100,22100,22100,13
20231027,125300,419089150,22100,22100,22100,22100,0
20231027,125200,419089150,22100,22100,22100,22100,45
20231027,125100,418094650,22150,22150,22150,22150,54
20231027,125000,416898550,22200,22200,22200,22200,42
20231027,124900,415966150,22200,22200,22200,22150,78
20231027,124800,414235500,22250,22250,22250,22250,0
20231027,124700,414235500,22250,22250,22250,22250,31
20231027,124600,413545750,22300,22300,22300,22300,0
20231027,124500,413545750,22300,22400,22400,22300,284
20231027,124400,407200650,22400,22400,22400,22400,0
20231027,124300,407200650,22400,22400,22400,22400,37
20231027,124200,406371850,22400,22400,22400,22400,0
20231027,124100,406371850,22400,22400,22400,22400,19
20231027,124000,405946250,22450,22500,22500,22450,146
20231027,123900,402668450,22500,22500,22500,22500,1
20231027,123800,402645950,22500,22500,22500,22500,0
20231027,123700,402645950,22500,22500,22500,22500,100
20231027,123600,400395950,22550,22550,22550,22550,0
20231027,123500,400395950,22550,22550,22550,22550,0
20231027,123400,400395950,22550,22550,22550,22550,8
20231027,123300,400215550,22550,22550,22550,22550,26
20231027,123200,399629250,22550,22550,22550,22550,35
20231027,123100,398840000,22550,22550,22550,22550,0
20231027,123000,398840000,22550,22550,22550,22550,0
20231027,122900,398840000,22550,22550,22550,22550,13
20231027,122800,398546850,22550,22550,22550,22550,23
20231027,122700,398028200,22550,22550,22550,22550,13
20231027,122600,397735050,22550,22600,22600,22550,42
20231027,122500,396787300,22550,22550,22550,22550,0
20231027,122400,396787300,22550,22550,22550,22550,0
20231027,122300,396787300,22550,22550,22550,22550,48
20231027,122200,395704900,22550,22550,22550,22550,0
20231027,122100,395704900,22550,22500,22550,22500,107
20231027,122000,393294600,22450,22550,22550,22450,350
20231027,121900,385419600,22650,22650,22650,22650,0
20231027,121800,385419600,22650,22650,22650,22650,0
20231027,121700,385419600,22650,22650,22650,22650,0
20231027,121600,385419600,22650,22650,22650,22650,0
20231027,121500,385419600,22650,22650,22650,22650,0
20231027,121400,385419600,22650,22650,22650,22650,0
20231027,121300,385419600,22650,22650,22650,22650,0
20231027,121200,385419600,22650,22650,22650,22650,0
20231027,121100,385419600,22650,22650,22650,22650,0
20231027,121000,385419600,22650,22650,22650,22650,249
20231027,120900,379779750,22700,22700,22700,22700,0
20231027,120800,379779750,22700,22700,22700,22700,23
20231027,120700,379257650,22650,22650,22650,22650,0
20231027,120600,379257650,22650,22650,22650,22650,0
20231027,120500,379257650,22650,22650,22650,22650,0
20231027,120400,379257650,22650,22650,22650,22650,0
20231027,120300,379257650,22650,22650,22650,22650,0
20231027,120200,379257650,22650,22700,22700,22650,186
20231027,120100,375038000,22700,22700,22700,22700,275
20231027,120000,368795500,22700,22650,22700,22650,47
20231027,115900,367729100,22700,22700,22700,22700,10
20231027,115800,367502100,22700,22700,22700,22700,21
20231027,115700,367025400,22700,22700,22700,22700,31
20231027,115600,366321700,22700,22700,22700,22650,76
20231027,115500,364598500,22700,22650,22700,22650,87
20231027,115400,362623650,22700,22700,22700,22700,50
20231027,115300,361488650,22700,22700,22700,22700,11
20231027,115200,361238950,22700,22700,22700,22700,0
20231027,115100,361238950,22700,22700,22700,22700,11
20231027,115000,360989250,22700,22700,22700,22700,9
20231027,114900,360784950,22700,22700,22700,22700,45
20231027,114800,359763450,22700,22700,22700,22700,21
20231027,114700,359286750,22700,22700,22700,22700,31
20231027,114600,358583050,22700,22700,22700,22700,0
20231027,114500,358583050,22700,22700,22700,22700,10
20231027,114400,358356050,22650,22650,22650,22650,10
20231027,114300,358129550,22700,22700,22700,22700,20
20231027,114200,357675550,22700,22700,22700,22700,7
20231027,114100,357516650,22700,22600,22700,22600,834
20231027,114000,338662350,22600,22600,22600,22600,251
20231027,113900,332989750,22550,22600,22600,22550,102
20231027,113800,330684700,22600,22600,22600,22600,251
20231027,113700,325012100,22600,22600,22600,22600,137
20231027,113600,321915900,22600,22550,22600,22550,41
20231027,113500,320991300,22550,22550,22550,22550,0
20231027,113400,320991300,22550,22550,22550,22550,0
20231027,113300,320991300,22550,22550,22550,22550,30
20231027,113200,320314800,22550,22550,22600,22550,69
20231027,113100,318757900,22550,22550,22550,22550,0
20231027,113000,318757900,22550,22550,22550,22550,46
20231027,112900,317720600,22550,22550,22550,22550,0
20231027,112800,317720600,22550,22550,22550,22550,0
20231027,112700,317720600,22550,22550,22550,22550,1
20231027,112600,317698050,22550,22550,22550,22550,556
20231027,112500,305160250,22550,22550,22550,22550,0
20231027,112400,305160250,22550,22550,22550,22550,0
20231027,112300,305160250,22550,22550,22550,22550,44
20231027,112200,304168050,22550,22550,22550,22550,8
20231027,112100,303987650,22550,22550,22550,22550,60
20231027,112000,302634650,22550,22550,22550,22550,9
20231027,111900,302431700,22550,22550,22550,22550,42
20231027,111800,301484600,22550,22550,22550,22550,0
20231027,111700,301484600,22550,22550,22550,22550,70
20231027,111600,299906100,22550,22500,22550,22500,166
20231027,111500,296165450,22500,22500,22500,22500,10
20231027,111400,295940450,22450,22450,22450,22450,0
20231027,111300,295940450,22450,22450,22450,22450,0
20231027,111200,295940450,22450,22550,22550,22450,330
20231027,111100,288509550,22600,22600,22600,22600,0
20231027,111000,288509550,22600,22550,22600,22550,114
20231027,110900,285937800,22550,22550,22550,22550,0
20231027,110800,285937800,22550,22550,22550,22550,0
20231027,110700,285937800,22550,22550,22550,22550,0
20231027,110600,285937800,22550,22550,22550,22550,0
20231027,110500,285937800,22550,22550,22550,22550,0
20231027,110400,285937800,22550,22550,22550,22550,51
20231027,110300,284787750,22550,22550,22550,22550,108
20231027,110200,282352350,22550,22550,22550,22550,67
20231027,110100,280841500,22550,22550,22550,22550,42
20231027,110000,279894400,22550,22600,22600,22550,125
20231027,105900,277072300,22550,22550,22550,22550,113
20231027,105800,274524150,22550,22550,22550,22550,63
20231027,105700,273103500,22550,22550,22550,22550,0
20231027,105600,273103500,22550,22550,22550,22550,1
20231027,105500,273080950,22550,22550,22550,22550,0
20231027,105400,273080950,22550,22550,22550,22550,5
20231027,105300,272968200,22600,22600,22600,22600,33
20231027,105200,272222400,22550,22600,22600,22550,328
20231027,105100,264820600,22600,22600,22600,22600,30
20231027,105000,264142600,22550,22550,22550,22550,178
20231027,104900,260128700,22550,22550,22550,22550,43
20231027,104800,259159050,22550,22550,22550,22550,48
20231027,104700,258076650,22500,22500,22500,22500,10
20231027,104600,257851650,22500,22500,22500,22500,0
20231027,104500,257851650,22500,22550,22550,22500,83
20231027,104400,255982550,22550,22500,22550,22500,1104
20231027,104300,231106250,22450,22450,22450,22450,0
20231027,104200,231106250,22450,22450,22450,22450,0
20231027,104100,231106250,22450,22450,22450,22450,56
20231027,104000,229849050,22400,22450,22450,22400,80
20231027,103900,228054850,22500,22500,22500,22500,0
20231027,103800,228054850,22500,22500,22500,22500,0
20231027,103700,228054850,22500,22450,22500,22450,93
20231027,103600,225963650,22450,22500,22500,22450,203
20231027,103500,221405650,22500,22500,22550,22500,1003
20231027,103400,198838000,22500,22450,22500,22450,244
20231027,103300,193359900,22400,22350,22400,22350,257
20231027,103200,187611800,22350,22350,22350,22350,38
20231027,103100,186762500,22300,22300,22300,22300,0
20231027,103000,186762500,22300,22300,22300,22300,16
20231027,102900,186405700,22300,22300,22300,22300,126
20231027,102800,183595900,22300,22300,22300,22300,0
20231027,102700,183595900,22300,22350,22350,22300,132
20231027,102600,180650350,22300,22300,22300,22300,0
20231027,102500,180650350,22300,22300,22300,22300,54
20231027,102400,179446150,22250,22250,22250,22250,1
20231027,102300,179423900,22250,22250,22250,22250,4
20231027,102200,179334900,22300,22300,22300,22300,30
20231027,102100,178665900,22350,22300,22350,22300,38
20231027,102000,177816900,22300,22300,22300,22300,54
20231027,101900,176612700,22300,22250,22300,22250,147
20231027,101800,173339450,22250,22250,22250,22250,38
20231027,101700,172493950,22250,22200,22250,22200,103
20231027,101600,170205750,22200,22150,22300,22150,276
20231027,101500,164084650,22150,22150,22150,22150,0
20231027,101400,164084650,22150,22150,22150,22150,25
20231027,101300,163530900,22150,22150,22150,22150,23
20231027,101200,163021450,22150,22150,22150,22150,0
20231027,101100,163021450,22150,22150,22150,22100,65
20231027,101000,161582350,22150,22150,22150,22150,0
20231027,100900,161582350,22150,22100,22150,22100,177
20231027,100800,157665950,22050,22050,22050,22050,0
20231027,100700,157665950,22050,22050,22050,22050,13
20231027,100600,157379300,22100,22100,22100,22100,12
20231027,100500,157114100,22100,22100,22100,22100,0
20231027,100400,157114100,22100,22100,22100,22100,11
20231027,100300,156871000,22050,22050,22050,22050,0
20231027,100200,156871000,22050,22050,22050,22050,0
20231027,100100,156871000,22050,22050,22050,22050,19
20231027,100000,156452050,22050,22050,22050,22050,19
20231027,095900,156033100,22050,22050,22050,22050,8
20231027,095800,155856700,22050,22050,22050,22050,0
20231027,095700,155856700,22050,22050,22050,22050,1
20231027,095600,155834650,22050,22050,22050,22050,22
20231027,095500,155349550,22050,22050,22050,22050,5
20231027,095400,155239300,22050,22100,22100,22050,98
20231027,095300,153073600,22150,22150,22150,22150,119
20231027,095200,150437750,22200,22200,22200,22200,49
20231027,095100,149349950,22200,22150,22200,22150,672
20231027,095000,134457600,22150,22150,22150,22150,0
20231027,094900,134457600,22150,22150,22150,22150,0
20231027,094800,134457600,22150,22150,22150,22150,179
20231027,094700,130492750,22150,22150,22150,22150,13
20231027,094600,130204800,22200,22200,22200,22200,19
20231027,094500,129783000,22150,22150,22150,22150,6
20231027,094400,129650100,22150,22150,22150,22150,63
20231027,094300,128254650,22150,22150,22150,22150,4
20231027,094200,128166050,22150,22150,22150,22150,0
20231027,094100,128166050,22150,22150,22150,22150,10
20231027,094000,127944550,22200,22100,22200,22100,140
20231027,093900,124848250,22050,22150,22150,22050,242
20231027,093800,119500250,22200,22200,22200,22200,2
20231027,093700,119455850,22200,22200,22200,22200,1
20231027,093600,119433650,22250,22250,22250,22250,224
20231027,093500,114449650,22350,22350,22350,22350,0
20231027,093400,114449650,22350,22350,22350,22350,36
20231027,093300,113645050,22400,22400,22400,22400,76
20231027,093200,111942650,22450,22450,22450,22450,1
20231027,093100,111920200,22450,22450,22450,22450,36
20231027,093000,111112000,22450,22400,22450,22400,126
20231027,092900,108285450,22450,22400,22450,22400,83
20231027,092800,106424350,22350,22450,22450,22350,80
20231027,092700,104634750,22450,22500,22500,22450,36
20231027,092600,103825250,22500,22450,22500,22400,89
20231027,092500,101829700,22450,22450,22450,22450,18
20231027,092400,101425600,22450,22450,22450,22450,56
20231027,092300,100168400,22500,22450,22500,22450,232
20231027,092200,94949350,22450,22450,22450,22450,90
20231027,092100,92928850,22450,22450,22450,22450,40
20231027,092000,92030850,22400,22450,22450,22400,39
20231027,091900,91155650,22450,22450,22450,22450,0
20231027,091800,91155650,22450,22400,22450,22400,35
20231027,091700,90370050,22400,22450,22450,22400,110
20231027,091600,87901450,22500,22550,22550,22500,187
20231027,091500,83690750,22550,22500,22550,22500,112
20231027,091400,81168250,22550,22450,22550,22450,325
20231027,091300,73856600,22500,22500,22500,22500,0
20231027,091200,73856600,22500,22400,22500,22400,1007
20231027,091100,51291500,22400,22400,22400,22350,73
20231027,091000,49656450,22350,22400,22400,22350,41
20231027,090900,48740000,22400,22300,22400,22300,159
20231027,090800,45193250,22300,22350,22400,22300,525
20231027,090700,33471450,22300,22350,22400,22300,176
20231027,090600,29534300,22350,22350,22400,22350,39
20231027,090500,28662000,22350,22350,22400,22350,103
20231027,090400,26359300,22350,22350,22400,22300,146
20231027,090300,23096200,22300,22250,22300,22200,210
20231027,090200,18425000,22200,22400,22400,22200,53
20231027,090100,17248200,22350,22400,22400,22150,269
20231027,090000,11251000,22400,22550,22550,22400,500