KissMeData/285490/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203700,11128157050,24300,24300,24300,24300,4963
20231027,203600,11128157050,24300,24300,24300,24300,0
20231027,203500,11128157050,24300,24300,24300,24300,0
20231027,203400,11128157050,24300,24300,24300,24300,0
20231027,203300,11128157050,24300,24300,24300,24300,0
20231027,203200,11128157050,24300,24300,24300,24300,0
20231027,203100,11128157050,24300,24300,24300,24300,0
20231027,203000,11128157050,24300,24300,24300,24300,0
20231027,202900,11128157050,24300,24300,24300,24300,0
20231027,202800,11128157050,24300,24300,24300,24300,0
20231027,202700,11128157050,24300,24300,24300,24300,0
20231027,202600,11128157050,24300,24300,24300,24300,0
20231027,202500,11128157050,24300,24300,24300,24300,0
20231027,202400,11128157050,24300,24300,24300,24300,0
20231027,202300,11128157050,24300,24300,24300,24300,0
20231027,202200,11128157050,24300,24300,24300,24300,0
20231027,202100,11128157050,24300,24300,24300,24300,0
20231027,202000,11128157050,24300,24300,24300,24300,0
20231027,201900,11128157050,24300,24300,24300,24300,0
20231027,201800,11128157050,24300,24300,24300,24300,0
20231027,201700,11128157050,24300,24300,24300,24300,0
20231027,201600,11128157050,24300,24300,24300,24300,0
20231027,201500,11128157050,24300,24300,24300,24300,0
20231027,201400,11128157050,24300,24300,24300,24300,0
20231027,201300,11128157050,24300,24300,24300,24300,0
20231027,201200,11128157050,24300,24300,24300,24300,0
20231027,201100,11128157050,24300,24300,24300,24300,0
20231027,201000,11128157050,24300,24300,24300,24300,0
20231027,200900,11128157050,24300,24300,24300,24300,0
20231027,200800,11128157050,24300,24300,24300,24300,0
20231027,200700,11128157050,24300,24300,24300,24300,4963
20231027,200600,11128157050,24300,24300,24300,24300,0
20231027,200500,11128157050,24300,24300,24300,24300,0
20231027,200400,11128157050,24300,24300,24300,24300,0
20231027,200300,11128157050,24300,24300,24300,24300,0
20231027,200200,11128157050,24300,24300,24300,24300,0
20231027,200100,11128157050,24300,24300,24300,24300,0
20231027,200000,11128157050,24300,24300,24300,24300,0
20231027,195900,11128157050,24300,24300,24300,24300,0
20231027,195800,11128157050,24300,24300,24300,24300,0
20231027,195700,11128157050,24300,24300,24300,24300,0
20231027,195600,11128157050,24300,24300,24300,24300,0
20231027,195500,11128157050,24300,24300,24300,24300,0
20231027,195400,11128157050,24300,24300,24300,24300,0
20231027,195300,11128157050,24300,24300,24300,24300,0
20231027,195200,11128157050,24300,24300,24300,24300,0
20231027,195100,11128157050,24300,24300,24300,24300,0
20231027,195000,11128157050,24300,24300,24300,24300,0
20231027,194900,11128157050,24300,24300,24300,24300,0
20231027,194800,11128157050,24300,24300,24300,24300,0
20231027,194700,11128157050,24300,24300,24300,24300,0
20231027,194600,11128157050,24300,24300,24300,24300,0
20231027,194500,11128157050,24300,24300,24300,24300,0
20231027,194400,11128157050,24300,24300,24300,24300,0
20231027,194300,11128157050,24300,24300,24300,24300,0
20231027,194200,11128157050,24300,24300,24300,24300,0
20231027,194100,11128157050,24300,24300,24300,24300,0
20231027,194000,11128157050,24300,24300,24300,24300,0
20231027,193900,11128157050,24300,24300,24300,24300,0
20231027,193800,11128157050,24300,24300,24300,24300,0
20231027,193700,11128157050,24300,24300,24300,24300,4963
20231027,193600,11128157050,24300,24300,24300,24300,0
20231027,193500,11128157050,24300,24300,24300,24300,0
20231027,193400,11128157050,24300,24300,24300,24300,0
20231027,193300,11128157050,24300,24300,24300,24300,0
20231027,193200,11128157050,24300,24300,24300,24300,0
20231027,193100,11128157050,24300,24300,24300,24300,0
20231027,193000,11128157050,24300,24300,24300,24300,0
20231027,192900,11128157050,24300,24300,24300,24300,0
20231027,192800,11128157050,24300,24300,24300,24300,0
20231027,192700,11128157050,24300,24300,24300,24300,0
20231027,192600,11128157050,24300,24300,24300,24300,0
20231027,192500,11128157050,24300,24300,24300,24300,0
20231027,192400,11128157050,24300,24300,24300,24300,0
20231027,192300,11128157050,24300,24300,24300,24300,0
20231027,192200,11128157050,24300,24300,24300,24300,0
20231027,192100,11128157050,24300,24300,24300,24300,0
20231027,192000,11128157050,24300,24300,24300,24300,0
20231027,191900,11128157050,24300,24300,24300,24300,0
20231027,191800,11128157050,24300,24300,24300,24300,0
20231027,191700,11128157050,24300,24300,24300,24300,0
20231027,191600,11128157050,24300,24300,24300,24300,0
20231027,191500,11128157050,24300,24300,24300,24300,0
20231027,191400,11128157050,24300,24300,24300,24300,0
20231027,191300,11128157050,24300,24300,24300,24300,0
20231027,191200,11128157050,24300,24300,24300,24300,0
20231027,191100,11128157050,24300,24300,24300,24300,0
20231027,191000,11128157050,24300,24300,24300,24300,0
20231027,190900,11128157050,24300,24300,24300,24300,0
20231027,190800,11128157050,24300,24300,24300,24300,0
20231027,190700,11128157050,24300,24300,24300,24300,4963
20231027,190600,11128157050,24300,24300,24300,24300,0
20231027,190500,11128157050,24300,24300,24300,24300,0
20231027,190400,11128157050,24300,24300,24300,24300,0
20231027,190300,11128157050,24300,24300,24300,24300,0
20231027,190200,11128157050,24300,24300,24300,24300,0
20231027,190100,11128157050,24300,24300,24300,24300,0
20231027,190000,11128157050,24300,24300,24300,24300,0
20231027,185900,11128157050,24300,24300,24300,24300,0
20231027,185800,11128157050,24300,24300,24300,24300,0
20231027,185700,11128157050,24300,24300,24300,24300,0
20231027,185600,11128157050,24300,24300,24300,24300,0
20231027,185500,11128157050,24300,24300,24300,24300,0
20231027,185400,11128157050,24300,24300,24300,24300,0
20231027,185300,11128157050,24300,24300,24300,24300,0
20231027,185200,11128157050,24300,24300,24300,24300,0
20231027,185100,11128157050,24300,24300,24300,24300,0
20231027,185000,11128157050,24300,24300,24300,24300,0
20231027,184900,11128157050,24300,24300,24300,24300,0
20231027,184800,11128157050,24300,24300,24300,24300,0
20231027,184700,11128157050,24300,24300,24300,24300,0
20231027,184600,11128157050,24300,24300,24300,24300,0
20231027,184500,11128157050,24300,24300,24300,24300,0
20231027,184400,11128157050,24300,24300,24300,24300,0
20231027,184300,11128157050,24300,24300,24300,24300,0
20231027,184200,11128157050,24300,24300,24300,24300,0
20231027,184100,11128157050,24300,24300,24300,24300,0
20231027,184000,11128157050,24300,24300,24300,24300,0
20231027,183900,11128157050,24300,24300,24300,24300,0
20231027,183800,11128157050,24300,24300,24300,24300,0
20231027,183700,11128157050,24300,24300,24300,24300,4963
20231027,183600,11128157050,24300,24300,24300,24300,0
20231027,183500,11128157050,24300,24300,24300,24300,0
20231027,183400,11128157050,24300,24300,24300,24300,0
20231027,183300,11128157050,24300,24300,24300,24300,0
20231027,183200,11128157050,24300,24300,24300,24300,0
20231027,183100,11128157050,24300,24300,24300,24300,0
20231027,183000,11128157050,24300,24300,24300,24300,0
20231027,182900,11128157050,24300,24300,24300,24300,0
20231027,182800,11128157050,24300,24300,24300,24300,0
20231027,182700,11128157050,24300,24300,24300,24300,0
20231027,182600,11128157050,24300,24300,24300,24300,0
20231027,182500,11128157050,24300,24300,24300,24300,0
20231027,182400,11128157050,24300,24300,24300,24300,0
20231027,182300,11128157050,24300,24300,24300,24300,0
20231027,182200,11128157050,24300,24300,24300,24300,0
20231027,182100,11128157050,24300,24300,24300,24300,0
20231027,182000,11128157050,24300,24300,24300,24300,0
20231027,181900,11128157050,24300,24300,24300,24300,0
20231027,181800,11128157050,24300,24300,24300,24300,0
20231027,181700,11128157050,24300,24300,24300,24300,0
20231027,181600,11128157050,24300,24300,24300,24300,0
20231027,181500,11128157050,24300,24300,24300,24300,0
20231027,181400,11128157050,24300,24300,24300,24300,0
20231027,181300,11128157050,24300,24300,24300,24300,0
20231027,181200,11128157050,24300,24300,24300,24300,0
20231027,181100,11128157050,24300,24300,24300,24300,0
20231027,181000,11128157050,24300,24300,24300,24300,0
20231027,180900,11128157050,24300,24300,24300,24300,0
20231027,180800,11128157050,24300,24300,24300,24300,0
20231027,180700,11128157050,24300,24300,24300,24300,4963
20231027,180600,11128157050,24300,24300,24300,24300,0
20231027,180500,11128157050,24300,24300,24300,24300,0
20231027,180400,11128157050,24300,24300,24300,24300,0
20231027,180300,11128157050,24300,24300,24300,24300,0
20231027,180200,11128157050,24300,24300,24300,24300,0
20231027,180100,11128157050,24300,24300,24300,24300,0
20231027,180000,11128157050,24300,24300,24300,24300,0
20231027,175900,11128157050,24300,24300,24300,24300,0
20231027,175800,11128157050,24300,24300,24300,24300,0
20231027,175700,11128157050,24300,24300,24300,24300,0
20231027,175600,11128157050,24300,24300,24300,24300,0
20231027,175500,11128157050,24300,24300,24300,24300,0
20231027,175400,11128157050,24300,24300,24300,24300,0
20231027,175300,11128157050,24300,24300,24300,24300,0
20231027,175200,11128157050,24300,24300,24300,24300,0
20231027,175100,11128157050,24300,24300,24300,24300,0
20231027,175000,11128157050,24300,24300,24300,24300,0
20231027,174900,11128157050,24300,24300,24300,24300,0
20231027,174800,11128157050,24300,24300,24300,24300,0
20231027,174700,11128157050,24300,24300,24300,24300,0
20231027,174600,11128157050,24300,24300,24300,24300,0
20231027,174500,11128157050,24300,24300,24300,24300,0
20231027,174400,11128157050,24300,24300,24300,24300,0
20231027,174300,11128157050,24300,24300,24300,24300,0
20231027,174200,11128157050,24300,24300,24300,24300,0
20231027,174100,11128157050,24300,24300,24300,24300,0
20231027,174000,11128157050,24300,24300,24300,24300,0
20231027,173900,11128157050,24300,24300,24300,24300,0
20231027,173800,11128157050,24300,24300,24300,24300,0
20231027,173700,11128157050,24300,24300,24300,24300,4963
20231027,173600,11128157050,24300,24300,24300,24300,0
20231027,173500,11128157050,24300,24300,24300,24300,0
20231027,173400,11128157050,24300,24300,24300,24300,0
20231027,173300,11128157050,24300,24300,24300,24300,0
20231027,173200,11128157050,24300,24300,24300,24300,0
20231027,173100,11128157050,24300,24300,24300,24300,0
20231027,173000,11128157050,24300,24300,24300,24300,0
20231027,172900,11128157050,24300,24300,24300,24300,0
20231027,172800,11128157050,24300,24300,24300,24300,0
20231027,172700,11128157050,24300,24300,24300,24300,0
20231027,172600,11128157050,24300,24300,24300,24300,0
20231027,172500,11128157050,24300,24300,24300,24300,0
20231027,172400,11128157050,24300,24300,24300,24300,0
20231027,172300,11128157050,24300,24300,24300,24300,0
20231027,172200,11128157050,24300,24300,24300,24300,0
20231027,172100,11128157050,24300,24300,24300,24300,0
20231027,172000,11128157050,24300,24300,24300,24300,0
20231027,171900,11128157050,24300,24300,24300,24300,0
20231027,171800,11128157050,24300,24300,24300,24300,0
20231027,171700,11128157050,24300,24300,24300,24300,0
20231027,171600,11128157050,24300,24300,24300,24300,0
20231027,171500,11128157050,24300,24300,24300,24300,0
20231027,171400,11128157050,24300,24300,24300,24300,0
20231027,171300,11128157050,24300,24300,24300,24300,0
20231027,171200,11128157050,24300,24300,24300,24300,0
20231027,171100,11128157050,24300,24300,24300,24300,0
20231027,171000,11128157050,24300,24300,24300,24300,0
20231027,170900,11128157050,24300,24300,24300,24300,0
20231027,170800,11128157050,24300,24300,24300,24300,0
20231027,170700,11128157050,24300,24300,24300,24300,4963
20231027,170600,11128157050,24300,24300,24300,24300,0
20231027,170500,11128157050,24300,24300,24300,24300,0
20231027,170400,11128157050,24300,24300,24300,24300,0
20231027,170300,11128157050,24300,24300,24300,24300,0
20231027,170200,11128157050,24300,24300,24300,24300,0
20231027,170100,11128157050,24300,24300,24300,24300,0
20231027,170000,11128157050,24300,24300,24300,24300,0
20231027,165900,11128157050,24300,24300,24300,24300,0
20231027,165800,11128157050,24300,24300,24300,24300,0
20231027,165700,11128157050,24300,24300,24300,24300,0
20231027,165600,11128157050,24300,24300,24300,24300,0
20231027,165500,11128157050,24300,24300,24300,24300,0
20231027,165400,11128157050,24300,24300,24300,24300,0
20231027,165300,11128157050,24300,24300,24300,24300,0
20231027,165200,11128157050,24300,24300,24300,24300,0
20231027,165100,11128157050,24300,24300,24300,24300,0
20231027,165000,11128157050,24300,24300,24300,24300,0
20231027,164900,11128157050,24300,24300,24300,24300,0
20231027,164800,11128157050,24300,24300,24300,24300,0
20231027,164700,11128157050,24300,24300,24300,24300,0
20231027,164600,11128157050,24300,24300,24300,24300,0
20231027,164500,11128157050,24300,24300,24300,24300,0
20231027,164400,11128157050,24300,24300,24300,24300,0
20231027,164300,11128157050,24300,24300,24300,24300,0
20231027,164200,11128157050,24300,24300,24300,24300,0
20231027,164100,11128157050,24300,24300,24300,24300,0
20231027,164000,11128157050,24300,24300,24300,24300,0
20231027,163900,11128157050,24300,24300,24300,24300,0
20231027,163800,11128157050,24300,24300,24300,24300,0
20231027,163700,11128157050,24300,24300,24300,24300,4963
20231027,163600,11128157050,24300,24300,24300,24300,0
20231027,163500,11128157050,24300,24300,24300,24300,0
20231027,163400,11128157050,24300,24300,24300,24300,0
20231027,163300,11128157050,24300,24300,24300,24300,0
20231027,163200,11128157050,24300,24300,24300,24300,0
20231027,163100,11128157050,24300,24300,24300,24300,0
20231027,163000,11128157050,24300,24300,24300,24300,0
20231027,162900,11128157050,24300,24300,24300,24300,0
20231027,162800,11128157050,24300,24300,24300,24300,0
20231027,162700,11128157050,24300,24300,24300,24300,0
20231027,162600,11128157050,24300,24300,24300,24300,0
20231027,162500,11128157050,24300,24300,24300,24300,0
20231027,162400,11128157050,24300,24300,24300,24300,0
20231027,162300,11128157050,24300,24300,24300,24300,0
20231027,162200,11128157050,24300,24300,24300,24300,0
20231027,162100,11128157050,24300,24300,24300,24300,0
20231027,162000,11128157050,24300,24300,24300,24300,0
20231027,161900,11128157050,24300,24300,24300,24300,0
20231027,161800,11128157050,24300,24300,24300,24300,0
20231027,161700,11128157050,24300,24300,24300,24300,0
20231027,161600,11128157050,24300,24300,24300,24300,0
20231027,161500,11128157050,24300,24300,24300,24300,0
20231027,161400,11128157050,24300,24300,24300,24300,0
20231027,161300,11128157050,24300,24300,24300,24300,0
20231027,161200,11128157050,24300,24300,24300,24300,0
20231027,161100,11128157050,24300,24300,24300,24300,0
20231027,161000,11128157050,24300,24300,24300,24300,0
20231027,160900,11128157050,24300,24300,24300,24300,0
20231027,160800,11128157050,24300,24300,24300,24300,0
20231027,160700,11128157050,24300,24300,24300,24300,4963
20231027,160600,11128157050,24300,24300,24300,24300,0
20231027,160500,11128157050,24300,24300,24300,24300,0
20231027,160400,11128157050,24300,24300,24300,24300,0
20231027,160300,11128157050,24300,24300,24300,24300,0
20231027,160200,11128157050,24300,24300,24300,24300,0
20231027,160100,11128157050,24300,24300,24300,24300,0
20231027,160000,11128157050,24300,24300,24300,24300,0
20231027,155900,11128157050,24300,24300,24300,24300,0
20231027,155800,11128157050,24300,24300,24300,24300,0
20231027,155700,11128157050,24300,24300,24300,24300,0
20231027,155600,11128157050,24300,24300,24300,24300,0
20231027,155500,11128157050,24300,24300,24300,24300,0
20231027,155400,11128157050,24300,24300,24300,24300,0
20231027,155300,11128157050,24300,24300,24300,24300,0
20231027,155200,11128157050,24300,24300,24300,24300,0
20231027,155100,11128157050,24300,24300,24300,24300,0
20231027,155000,11128157050,24300,24300,24300,24300,0
20231027,154900,11128157050,24300,24300,24300,24300,0
20231027,154800,11128157050,24300,24300,24300,24300,0
20231027,154700,11128157050,24300,24300,24300,24300,0
20231027,154600,11128157050,24300,24300,24300,24300,0
20231027,154500,11128157050,24300,24300,24300,24300,0
20231027,154400,11128157050,24300,24300,24300,24300,0
20231027,154300,11128157050,24300,24300,24300,24300,0
20231027,154200,11128157050,24300,24300,24300,24300,0
20231027,154100,11128157050,24300,24300,24300,24300,0
20231027,154000,11128157050,24300,24300,24300,24300,0
20231027,153900,11128157050,24300,24300,24300,24300,0
20231027,153800,11128157050,24300,24300,24300,24300,0
20231027,153700,11128157050,24300,24300,24300,24300,4963
20231027,153600,11128157050,24300,24300,24300,24300,0
20231027,153500,11128157050,24300,24300,24300,24300,0
20231027,153400,11128157050,24300,24300,24300,24300,0
20231027,153300,11128157050,24300,24300,24300,24300,0
20231027,153200,11128157050,24300,24300,24300,24300,0
20231027,153100,11128157050,24300,24300,24300,24300,0
20231027,153000,11128157050,24300,24300,24300,24300,4963
20231027,152900,11007556150,24250,24250,24250,24250,0
20231027,152800,11007556150,24250,24250,24250,24250,0
20231027,152700,11007556150,24250,24250,24250,24250,0
20231027,152600,11007556150,24250,24250,24250,24250,0
20231027,152500,11007556150,24250,24250,24250,24250,0
20231027,152400,11007556150,24250,24250,24250,24250,0
20231027,152300,11007556150,24250,24250,24250,24250,0
20231027,152200,11007556150,24250,24250,24250,24250,0
20231027,152100,11007556150,24250,24250,24250,24250,0
20231027,152000,11007556150,24250,24250,24250,24250,0
20231027,151900,11007556150,24250,24250,24300,24100,1116
20231027,151800,10980539050,24250,24300,24300,24200,507
20231027,151700,10968262250,24300,24350,24400,24150,1141
20231027,151600,10940544350,24300,24150,24300,24100,1873
20231027,151500,10895204250,24150,24000,24150,24000,895
20231027,151400,10873624250,24150,24000,24150,23950,368
20231027,151300,10864783250,24050,24000,24050,23950,207
20231027,151200,10859815050,24050,23950,24050,23950,230
20231027,151100,10854301950,24000,24000,24150,23950,405
20231027,151000,10844585400,24050,24150,24250,24000,1002
20231027,150900,10820432150,24100,24100,24150,24050,689
20231027,150800,10803810800,24100,24100,24200,24000,762
20231027,150700,10785406200,24100,24000,24200,24000,135
20231027,150600,10782151800,24050,23950,24050,23900,1899
20231027,150500,10736669150,23950,24000,24000,23950,259
20231027,150400,10730462250,24000,24000,24050,24000,327
20231027,150300,10722613200,23900,23900,23950,23900,935
20231027,150200,10700239850,23850,23850,23900,23850,469
20231027,150100,10689045350,23900,23900,23950,23900,335
20231027,150000,10681038150,23900,23750,23950,23750,537
20231027,145900,10668211800,23750,23750,23900,23700,639
20231027,145800,10653008500,23750,23800,23900,23750,383
20231027,145700,10643894750,23800,23750,23800,23700,475
20231027,145600,10632607500,23750,23800,23900,23750,1792
20231027,145500,10589980850,23850,23800,23900,23750,560
20231027,145400,10576641350,23750,23800,23850,23750,575
20231027,145300,10562961950,23800,23850,23900,23750,1300
20231027,145200,10531975250,23850,23900,23950,23850,333
20231027,145100,10524014000,23900,23850,23950,23850,417
20231027,145000,10514055550,23750,23850,23900,23750,1584
20231027,144900,10476374200,23850,24000,24050,23850,759
20231027,144800,10458201900,23850,24000,24000,23850,293
20231027,144700,10451198100,24000,23900,24000,23800,1112
20231027,144600,10424591200,23900,23800,23900,23800,328
20231027,144500,10416761650,23800,23800,23850,23800,422
20231027,144400,10406707000,23800,23900,23950,23800,2346
20231027,144300,10350788350,23900,24000,24000,23900,572
20231027,144200,10337106450,23950,23850,24000,23800,751
20231027,144100,10319148000,23850,23850,23900,23850,317
20231027,144000,10311583300,23850,23850,23850,23700,1951
20231027,143900,10265212350,23800,24000,24000,23800,1206
20231027,143800,10236451850,23850,24000,24000,23850,1088
20231027,143700,10210440650,23950,23750,24100,23700,2411
20231027,143600,10152577500,23750,23850,23900,23750,850
20231027,143500,10132323900,23850,23750,23900,23750,2374
20231027,143400,10075816700,23800,23850,23900,23650,3905
20231027,143300,9983055900,23850,24150,24150,23850,1100
20231027,143200,9956660950,24150,24150,24200,24100,336
20231027,143100,9948545350,24100,24150,24200,23950,3410
20231027,143000,9866596250,24200,24100,24250,24100,1192
20231027,142900,9837825000,24150,24350,24350,24100,1283
20231027,142800,9806773600,24300,24100,24450,24100,976
20231027,142700,9783043800,24100,24000,24150,24000,1558
20231027,142600,9745474150,24000,24200,24200,23950,4552
20231027,142500,9636046150,24150,24400,24400,24000,5198
20231027,142400,9510329150,24400,24300,24450,24300,1647
20231027,142300,9470196700,24300,24400,24450,24300,3692
20231027,142200,9380320150,24400,24450,24500,24400,1755
20231027,142100,9337427500,24500,24450,24700,24450,2826
20231027,142000,9267972750,24450,24600,24600,24400,1150
20231027,141900,9239728000,24350,24350,24350,24350,0
20231027,141800,9239728000,24350,24400,24400,24350,2681
20231027,141700,9174414900,24450,24550,24700,24400,5405
20231027,141600,9041961750,24550,24850,24850,24550,6144
20231027,141500,8890605100,24850,25050,25100,24800,3754
20231027,141400,8797106850,24900,24900,25250,24800,10422
20231027,141300,8536172900,24900,25200,25600,24700,12086
20231027,141200,8231761800,25000,25100,25300,24650,6555
20231027,141100,8068524400,24950,24550,25500,24400,11182
20231027,141000,7791831700,24550,24950,25100,24500,12917
20231027,140900,7472952100,24950,25700,25850,24850,15365
20231027,140800,7084797600,25700,25300,26000,25250,9467
20231027,140700,6841369600,25250,25900,26000,25100,23616
20231027,140600,6238746450,26000,26200,26400,25800,12771
20231027,140500,5906721900,26200,26850,26950,25850,24232
20231027,140400,5270562650,26950,27100,27600,26500,22064
20231027,140300,4676312750,27050,27500,28500,27050,43556
20231027,140200,3463383050,27500,27050,28000,27000,62937
20231027,140100,1743772700,25750,25750,25750,25750,0
20231027,140000,1743772700,25750,25750,25750,25750,0
20231027,135900,1743772700,25750,24500,25750,24500,26520
20231027,135800,1078280250,24450,24350,24550,24350,3849
20231027,135700,984202800,24400,24350,24400,24350,810
20231027,135600,964478800,24350,24350,24350,24350,0
20231027,135500,964478800,24350,24350,24350,24350,1
20231027,135400,964454450,24350,24350,24350,24350,23
20231027,135300,963894400,24350,24300,24350,24300,31
20231027,135200,963140600,24350,24300,24350,24300,52
20231027,135100,961876500,24400,24400,24400,24400,0
20231027,135000,961876500,24400,24400,24400,24400,0
20231027,134900,961876500,24400,24400,24400,24400,0
20231027,134800,961876500,24400,24400,24400,24400,0
20231027,134700,961876500,24400,24300,24400,24300,11
20231027,134600,961608250,24300,24300,24300,24300,115
20231027,134500,958813750,24400,24400,24400,24400,28
20231027,134400,958130550,24400,24400,24400,24400,0
20231027,134300,958130550,24400,24300,24400,24300,32
20231027,134200,957351950,24350,24350,24350,24350,2
20231027,134100,957303250,24450,24450,24450,24450,0
20231027,134000,957303250,24450,24350,24450,24350,85
20231027,133900,955228500,24400,24300,24400,24300,30
20231027,133800,954497100,24450,24350,24450,24300,138
20231027,133700,951134500,24350,24400,24400,24350,103
20231027,133600,948623900,24350,24250,24350,24250,404
20231027,133500,938789100,24350,24350,24350,24350,14
20231027,133400,938448200,24350,24350,24350,24350,46
20231027,133300,937328100,24350,24350,24350,24350,0
20231027,133200,937328100,24350,24350,24350,24350,60
20231027,133100,935867100,24350,24200,24350,24200,446
20231027,133000,925020700,24200,24200,24200,24200,3
20231027,132900,924948100,24150,24200,24250,24150,301
20231027,132800,917658950,24150,24150,24150,24150,3
20231027,132700,917586500,24150,24150,24150,24150,0
20231027,132600,917586500,24150,24150,24150,24150,162
20231027,132500,913674200,24100,24100,24100,24100,0
20231027,132400,913674200,24100,24000,24100,24000,7
20231027,132300,913505900,24100,24100,24100,24100,238
20231027,132200,907770100,24050,24050,24050,24050,0
20231027,132100,907770100,24050,24050,24050,24050,42
20231027,132000,906760000,24050,24050,24050,24050,0
20231027,131900,906760000,24050,24050,24050,24050,0
20231027,131800,906760000,24050,24100,24100,23950,106
20231027,131700,904220350,24050,24200,24200,24050,1773
20231027,131600,861342550,24200,24200,24200,24200,242
20231027,131500,855486150,24250,24250,24250,24250,67
20231027,131400,853861400,24250,24300,24350,24250,53
20231027,131300,852573950,24450,24400,24450,24400,1256
20231027,131200,821884750,24300,24300,24300,24300,0
20231027,131100,821884750,24300,24450,24450,24250,392
20231027,131000,812349800,24450,24450,24450,24450,20
20231027,130900,811860800,24450,24350,24450,24350,335
20231027,130800,803674350,24350,24350,24350,24350,0
20231027,130700,803674350,24350,24350,24350,24350,2
20231027,130600,803625650,24350,24400,24400,24350,177
20231027,130500,799313700,24400,24300,24450,24300,683
20231027,130400,782669600,24250,24150,24350,24150,540
20231027,130300,769576250,24200,24150,24200,24100,367
20231027,130200,760714000,24200,24150,24200,24150,534
20231027,130100,747797950,24200,24100,24200,24100,200
20231027,130000,742967400,24050,24100,24100,24050,14
20231027,125900,742630050,24100,24050,24100,24050,335
20231027,125800,734563400,24000,24000,24000,24000,55
20231027,125700,733243400,23950,23950,23950,23950,3
20231027,125600,733171550,23950,23850,23950,23850,166
20231027,125500,729206750,23850,23850,23850,23850,50
20231027,125400,728014250,23850,23850,23850,23850,50
20231027,125300,726821750,23850,23850,23850,23850,0
20231027,125200,726821750,23850,23950,23950,23850,295
20231027,125100,719766800,24000,24000,24000,24000,0
20231027,125000,719766800,24000,24000,24000,24000,450
20231027,124900,708966800,24050,24050,24050,24050,125
20231027,124800,705960550,24050,24050,24050,24050,0
20231027,124700,705960550,24050,24050,24050,24050,22
20231027,124600,705431450,24050,24050,24050,24050,100
20231027,124500,703026450,24050,24150,24150,24050,151
20231027,124400,699389800,24150,24150,24150,24150,1
20231027,124300,699365650,24150,24150,24150,24150,0
20231027,124200,699365650,24150,24150,24150,24150,35
20231027,124100,698520400,24150,24150,24150,24150,62
20231027,124000,697023100,24100,24100,24100,24100,4
20231027,123900,696926700,24100,24100,24100,24100,3
20231027,123800,696854400,24100,24100,24100,24100,1
20231027,123700,696830300,24000,24000,24000,24000,0
20231027,123600,696830300,24000,24000,24000,24000,0
20231027,123500,696830300,24000,24050,24050,24000,13
20231027,123400,696518250,24050,24050,24050,24050,1
20231027,123300,696494200,24050,24050,24050,24050,200
20231027,123200,691684200,24050,24050,24050,24050,0
20231027,123100,691684200,24050,24050,24050,24050,250
20231027,123000,685671700,24050,24050,24050,24050,0
20231027,122900,685671700,24050,24050,24050,24050,80
20231027,122800,683747700,24100,24100,24100,24100,0
20231027,122700,683747700,24100,24100,24100,24100,0
20231027,122600,683747700,24100,24100,24100,24100,1
20231027,122500,683723600,24100,24100,24100,24100,0
20231027,122400,683723600,24100,24100,24100,24100,0
20231027,122300,683723600,24100,24100,24100,24100,1
20231027,122200,683699500,24100,24100,24100,24100,0
20231027,122100,683699500,24100,24100,24100,24100,0
20231027,122000,683699500,24100,24100,24100,24100,0
20231027,121900,683699500,24100,24100,24100,24100,4
20231027,121800,683603100,24100,24100,24100,24100,3
20231027,121700,683530800,24150,24150,24150,24150,103
20231027,121600,681043350,24150,24150,24150,24150,34
20231027,121500,680222250,24200,24200,24200,24200,1
20231027,121400,680198050,24200,24200,24200,24200,46
20231027,121300,679084850,24350,24350,24350,24350,0
20231027,121200,679084850,24350,24350,24350,24350,0
20231027,121100,679084850,24350,24350,24350,24350,0
20231027,121000,679084850,24350,24300,24350,24300,185
20231027,120900,674580250,24350,24350,24350,24350,105
20231027,120800,672023500,24300,24300,24300,24300,0
20231027,120700,672023500,24300,24300,24300,24300,0
20231027,120600,672023500,24300,24300,24300,24300,0
20231027,120500,672023500,24300,24300,24300,24300,0
20231027,120400,672023500,24300,24300,24300,24300,0
20231027,120300,672023500,24300,24300,24300,24300,0
20231027,120200,672023500,24300,24300,24300,24300,25
20231027,120100,671416000,24300,24300,24300,24300,0
20231027,120000,671416000,24300,24300,24300,24300,1
20231027,115900,671391700,24200,24200,24200,24200,20
20231027,115800,670907700,24200,24200,24200,24200,1
20231027,115700,670883500,24150,24150,24150,24150,1
20231027,115600,670859350,24150,24150,24150,24150,0
20231027,115500,670859350,24150,24350,24350,24150,2
20231027,115400,670810850,24350,24350,24350,24350,0
20231027,115300,670810850,24350,24350,24350,24350,0
20231027,115200,670810850,24350,24350,24350,24350,6
20231027,115100,670664750,24400,24400,24400,24400,1
20231027,115000,670640350,24400,24250,24400,24250,11
20231027,114900,670372550,24200,24250,24250,24050,322
20231027,114800,662593950,24200,24200,24250,24200,86
20231027,114700,660511150,24150,24150,24150,24150,146
20231027,114600,656985250,24150,24400,24400,24150,523
20231027,114500,644298400,24400,24400,24400,24400,1
20231027,114400,644274000,24400,24350,24400,24350,16
20231027,114300,643884350,24400,24500,24550,24400,140
20231027,114200,640465050,24600,24600,24600,24600,0
20231027,114100,640465050,24600,24500,24600,24500,644
20231027,114000,624679700,24500,24500,24500,24450,9
20231027,113900,624459450,24500,24500,24500,24500,15
20231027,113800,624091950,24500,24400,24550,24400,233
20231027,113700,618394700,24450,24500,24500,24400,57
20231027,113600,617001500,24550,24150,24600,24150,2332
20231027,113500,559844850,24150,24100,24150,24100,12
20231027,113400,559555550,24150,24150,24150,24150,0
20231027,113300,559555550,24150,24150,24150,24150,0
20231027,113200,559555550,24150,24150,24150,24150,0
20231027,113100,559555550,24150,24150,24150,24150,0
20231027,113000,559555550,24150,24150,24150,24150,0
20231027,112900,559555550,24150,24100,24150,24100,42
20231027,112800,558542300,24100,24100,24100,24100,0
20231027,112700,558542300,24100,24100,24100,24100,2
20231027,112600,558494100,24100,24100,24100,24100,50
20231027,112500,557289100,24100,24100,24100,24100,0
20231027,112400,557289100,24100,24100,24100,24100,2
20231027,112300,557240900,24050,24050,24050,24050,576
20231027,112200,543388100,24000,23950,24000,23950,69
20231027,112100,541732150,24050,24050,24050,24050,110
20231027,112000,539086650,24050,24000,24050,24000,9
20231027,111900,538870500,24000,23950,24000,23950,239
20231027,111800,533144500,23900,24050,24050,23900,400
20231027,111700,523563600,24050,24050,24050,24050,0
20231027,111600,523563600,24050,24050,24050,24050,0
20231027,111500,523563600,24050,24050,24050,24050,1
20231027,111400,523539550,24050,24050,24050,24050,0
20231027,111300,523539550,24050,24050,24050,24050,0
20231027,111200,523539550,24050,24050,24050,24050,10
20231027,111100,523299050,24050,24000,24050,24000,50
20231027,111000,522096950,24050,24050,24050,24050,0
20231027,110900,522096950,24050,24050,24050,24050,0
20231027,110800,522096950,24050,24000,24050,24000,200
20231027,110700,517287450,23900,23900,23900,23900,19
20231027,110600,516833350,24050,24050,24050,24050,0
20231027,110500,516833350,24050,24050,24050,24050,10
20231027,110400,516592850,24050,23950,24050,23950,218
20231027,110300,511361750,23950,24000,24000,23950,66
20231027,110200,509778100,24000,24000,24000,24000,30
20231027,110100,509058100,24100,24100,24100,24100,0
20231027,110000,509058100,24100,24100,24100,24100,9
20231027,105900,508841200,24050,24050,24050,24050,16
20231027,105800,508456400,24000,24000,24000,24000,3
20231027,105700,508384400,24000,24200,24200,24000,156
20231027,105600,504636900,24150,24200,24200,24150,131
20231027,105500,501466750,24300,24350,24350,24300,177
20231027,105400,497159050,24300,24400,24400,24300,170
20231027,105300,493016850,24400,24400,24400,24250,427
20231027,105200,482627800,24400,24400,24450,24400,152
20231027,105100,478914750,24400,24400,24450,24350,436
20231027,105000,468276150,24400,24500,24500,24400,777
20231027,104900,449284250,24500,24150,24500,24150,2862
20231027,104800,379792300,24150,24200,24200,24050,514
20231027,104700,367374550,24150,24200,24200,24150,707
20231027,104600,350268350,24200,24050,24200,24050,1369
20231027,104500,317222050,24050,24100,24100,24050,245
20231027,104400,311328050,24050,24000,24100,24000,417
20231027,104300,301297250,24000,24050,24050,24000,135
20231027,104200,298050550,24000,24000,24050,24000,78
20231027,104100,296175250,24000,23950,24000,23950,225
20231027,104000,290775500,23950,23950,23950,23950,66
20231027,103900,289194800,23950,23950,23950,23950,67
20231027,103800,287590150,23900,23850,23900,23850,127
20231027,103700,284557900,23850,23850,23850,23850,67
20231027,103600,282959950,23800,23750,23800,23750,46
20231027,103500,281866050,23700,23750,23750,23700,21
20231027,103400,281367400,23750,23750,23750,23750,32
20231027,103300,280607400,23750,23750,23750,23750,0
20231027,103200,280607400,23750,23750,23750,23750,152
20231027,103100,276997400,23750,23750,23750,23750,48
20231027,103000,275857400,23700,23700,23700,23700,99
20231027,102900,273511100,23600,23600,23600,23600,0
20231027,102800,273511100,23600,23600,23600,23600,0
20231027,102700,273511100,23600,23600,23600,23600,0
20231027,102600,273511100,23600,23700,23700,23600,213
20231027,102500,268469650,23800,23850,23850,23750,1374
20231027,102400,235769700,23900,23900,23900,23900,0
20231027,102300,235769700,23900,23900,23900,23900,44
20231027,102200,234718100,23900,23900,23900,23900,49
20231027,102100,233547000,23900,23900,23900,23900,1
20231027,102000,233523100,23950,23950,23950,23950,0
20231027,101900,233523100,23950,23950,23950,23950,17
20231027,101800,233115950,23950,23950,23950,23950,169
20231027,101700,229068400,23950,23950,23950,23950,0
20231027,101600,229068400,23950,23800,23950,23800,316
20231027,101500,221523800,23800,23800,23800,23800,16
20231027,101400,221143000,23800,23800,23800,23800,1
20231027,101300,221119200,23800,23800,23800,23800,43
20231027,101200,220095800,23700,23700,23700,23700,0
20231027,101100,220095800,23700,23700,23700,23700,18
20231027,101000,219669200,23700,23700,23700,23700,127
20231027,100900,216659300,23700,23700,23750,23700,74
20231027,100800,214905300,23700,23700,23700,23700,87
20231027,100700,212843400,23750,23750,23750,23750,85
20231027,100600,210824650,23750,23750,23850,23750,89
20231027,100500,208707100,23750,23850,23850,23750,163
20231027,100400,204819700,23850,23750,23900,23600,767
20231027,100300,186594150,23700,23650,23700,23550,269
20231027,100200,180234150,23550,23500,23550,23500,138
20231027,100100,176989250,23500,23500,23500,23500,0
20231027,100000,176989250,23500,23500,23500,23500,10
20231027,095900,176754250,23500,23500,23500,23500,55
20231027,095800,175461750,23500,23450,23500,23300,135
20231027,095700,172306250,23450,23450,23450,23450,1
20231027,095600,172282800,23400,23400,23400,23400,500
20231027,095500,160582800,23400,23350,23400,23350,14
20231027,095400,160255250,23400,23350,23400,23350,10
20231027,095300,160021700,23300,23300,23300,23300,0
20231027,095200,160021700,23300,23300,23300,23300,0
20231027,095100,160021700,23300,23300,23300,23300,0
20231027,095000,160021700,23300,23300,23300,23300,80
20231027,094900,158157700,23300,23300,23300,23300,0
20231027,094800,158157700,23300,23300,23300,23300,60
20231027,094700,156759700,23300,23300,23300,23300,75
20231027,094600,155012200,23300,23250,23300,23250,68
20231027,094500,153428700,23250,23250,23250,23250,5
20231027,094400,153312450,23250,23300,23300,23250,56
20231027,094300,152010150,23300,23200,23300,23200,26
20231027,094200,151406850,23300,23200,23300,23200,110
20231027,094100,148847650,23200,23200,23200,23200,196
20231027,094000,144300450,23150,23150,23150,23100,264
20231027,093900,138189350,23150,23200,23200,23150,425
20231027,093800,128344600,23200,23200,23200,23200,0
20231027,093700,128344600,23200,23200,23200,23200,73
20231027,093600,126651000,23150,23250,23400,23150,637
20231027,093500,111872600,23200,23200,23200,23200,0
20231027,093400,111872600,23200,23200,23200,23200,49
20231027,093300,110735800,23200,23200,23200,23200,1
20231027,093200,110712600,23200,23200,23200,23200,5
20231027,093100,110596600,23250,23250,23250,23250,3
20231027,093000,110526850,23200,23150,23200,23150,7
20231027,092900,110364750,23200,23200,23200,23200,623
20231027,092800,95911150,23250,23250,23250,23250,5
20231027,092700,95794900,23250,23250,23250,23200,474
20231027,092600,84794850,23250,23300,23400,23250,72
20231027,092500,83117700,23450,23350,23450,23250,430
20231027,092400,73093400,23500,23500,23500,23500,0
20231027,092300,73093400,23500,23450,23500,23400,7
20231027,092200,72929200,23500,23350,23500,23350,145
20231027,092100,69543300,23350,23350,23350,23350,6
20231027,092000,69403200,23350,23400,23400,23350,1219
20231027,091900,40934250,23400,23400,23400,23400,0
20231027,091800,40934250,23400,23400,23400,23400,0
20231027,091700,40934250,23400,23400,23400,23400,260
20231027,091600,34850250,23450,23450,23450,23450,17
20231027,091500,34451600,23400,23400,23400,23400,0
20231027,091400,34451600,23400,23400,23400,23400,16
20231027,091300,34077200,23350,23350,23350,23350,24
20231027,091200,33516800,23350,23300,23350,23300,35
20231027,091100,32700550,23300,23350,23350,23300,118
20231027,091000,29946600,23400,23400,23400,23350,65
20231027,090900,28426300,23300,23300,23300,23300,0
20231027,090800,28426300,23300,23300,23300,23300,0
20231027,090700,28426300,23300,23400,23400,23300,371
20231027,090600,19766350,23450,23450,23450,23450,0
20231027,090500,19766350,23450,23500,23500,23450,18
20231027,090400,19344200,23450,23450,23450,23450,10
20231027,090300,19109700,23350,23350,23350,23350,3
20231027,090200,19039650,23450,23500,23500,23450,550
20231027,090100,6124650,23750,23750,23750,23750,1
20231027,090000,6100900,23500,23450,23550,23450,260