KissMeData/017940/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185900,836950200,59400,59400,59400,59400,42
20231027,185800,836950200,59400,59400,59400,59400,0
20231027,185700,836950200,59400,59400,59400,59400,0
20231027,185600,836950200,59400,59400,59400,59400,0
20231027,185500,836950200,59400,59400,59400,59400,0
20231027,185400,836950200,59400,59400,59400,59400,0
20231027,185300,836950200,59400,59400,59400,59400,0
20231027,185200,836950200,59400,59400,59400,59400,0
20231027,185100,836950200,59400,59400,59400,59400,0
20231027,185000,836950200,59400,59400,59400,59400,0
20231027,184900,836950200,59400,59400,59400,59400,0
20231027,184800,836950200,59400,59400,59400,59400,0
20231027,184700,836950200,59400,59400,59400,59400,0
20231027,184600,836950200,59400,59400,59400,59400,0
20231027,184500,836950200,59400,59400,59400,59400,0
20231027,184400,836950200,59400,59400,59400,59400,0
20231027,184300,836950200,59400,59400,59400,59400,0
20231027,184200,836950200,59400,59400,59400,59400,0
20231027,184100,836950200,59400,59400,59400,59400,0
20231027,184000,836950200,59400,59400,59400,59400,0
20231027,183900,836950200,59400,59400,59400,59400,0
20231027,183800,836950200,59400,59400,59400,59400,0
20231027,183700,836950200,59400,59400,59400,59400,0
20231027,183600,836950200,59400,59400,59400,59400,0
20231027,183500,836950200,59400,59400,59400,59400,0
20231027,183400,836950200,59400,59400,59400,59400,0
20231027,183300,836950200,59400,59400,59400,59400,0
20231027,183200,836950200,59400,59400,59400,59400,0
20231027,183100,836950200,59400,59400,59400,59400,0
20231027,183000,836950200,59400,59400,59400,59400,0
20231027,182900,836950200,59400,59400,59400,59400,42
20231027,182800,836950200,59400,59400,59400,59400,0
20231027,182700,836950200,59400,59400,59400,59400,0
20231027,182600,836950200,59400,59400,59400,59400,0
20231027,182500,836950200,59400,59400,59400,59400,0
20231027,182400,836950200,59400,59400,59400,59400,0
20231027,182300,836950200,59400,59400,59400,59400,0
20231027,182200,836950200,59400,59400,59400,59400,0
20231027,182100,836950200,59400,59400,59400,59400,0
20231027,182000,836950200,59400,59400,59400,59400,0
20231027,181900,836950200,59400,59400,59400,59400,0
20231027,181800,836950200,59400,59400,59400,59400,0
20231027,181700,836950200,59400,59400,59400,59400,0
20231027,181600,836950200,59400,59400,59400,59400,0
20231027,181500,836950200,59400,59400,59400,59400,0
20231027,181400,836950200,59400,59400,59400,59400,0
20231027,181300,836950200,59400,59400,59400,59400,0
20231027,181200,836950200,59400,59400,59400,59400,0
20231027,181100,836950200,59400,59400,59400,59400,0
20231027,181000,836950200,59400,59400,59400,59400,0
20231027,180900,836950200,59400,59400,59400,59400,0
20231027,180800,836950200,59400,59400,59400,59400,0
20231027,180700,836950200,59400,59400,59400,59400,0
20231027,180600,836950200,59400,59400,59400,59400,0
20231027,180500,836950200,59400,59400,59400,59400,0
20231027,180400,836950200,59400,59400,59400,59400,0
20231027,180300,836950200,59400,59400,59400,59400,0
20231027,180200,836950200,59400,59400,59400,59400,0
20231027,180100,836950200,59400,59400,59400,59400,0
20231027,180000,836950200,59400,59400,59400,59400,0
20231027,175900,836950200,59400,59400,59400,59400,42
20231027,175800,836950200,59400,59400,59400,59400,0
20231027,175700,836950200,59400,59400,59400,59400,0
20231027,175600,836950200,59400,59400,59400,59400,0
20231027,175500,836950200,59400,59400,59400,59400,0
20231027,175400,836950200,59400,59400,59400,59400,0
20231027,175300,836950200,59400,59400,59400,59400,0
20231027,175200,836950200,59400,59400,59400,59400,0
20231027,175100,836950200,59400,59400,59400,59400,0
20231027,175000,836950200,59400,59400,59400,59400,0
20231027,174900,836950200,59400,59400,59400,59400,0
20231027,174800,836950200,59400,59400,59400,59400,0
20231027,174700,836950200,59400,59400,59400,59400,0
20231027,174600,836950200,59400,59400,59400,59400,0
20231027,174500,836950200,59400,59400,59400,59400,0
20231027,174400,836950200,59400,59400,59400,59400,0
20231027,174300,836950200,59400,59400,59400,59400,0
20231027,174200,836950200,59400,59400,59400,59400,0
20231027,174100,836950200,59400,59400,59400,59400,0
20231027,174000,836950200,59400,59400,59400,59400,0
20231027,173900,836950200,59400,59400,59400,59400,0
20231027,173800,836950200,59400,59400,59400,59400,0
20231027,173700,836950200,59400,59400,59400,59400,0
20231027,173600,836950200,59400,59400,59400,59400,0
20231027,173500,836950200,59400,59400,59400,59400,0
20231027,173400,836950200,59400,59400,59400,59400,0
20231027,173300,836950200,59400,59400,59400,59400,0
20231027,173200,836950200,59400,59400,59400,59400,0
20231027,173100,836950200,59400,59400,59400,59400,0
20231027,173000,836950200,59400,59400,59400,59400,0
20231027,172900,836950200,59400,59400,59400,59400,42
20231027,172800,836950200,59400,59400,59400,59400,0
20231027,172700,836950200,59400,59400,59400,59400,0
20231027,172600,836950200,59400,59400,59400,59400,0
20231027,172500,836950200,59400,59400,59400,59400,0
20231027,172400,836950200,59400,59400,59400,59400,0
20231027,172300,836950200,59400,59400,59400,59400,0
20231027,172200,836950200,59400,59400,59400,59400,0
20231027,172100,836950200,59400,59400,59400,59400,0
20231027,172000,836950200,59400,59400,59400,59400,0
20231027,171900,836950200,59400,59400,59400,59400,0
20231027,171800,836950200,59400,59400,59400,59400,0
20231027,171700,836950200,59400,59400,59400,59400,0
20231027,171600,836950200,59400,59400,59400,59400,0
20231027,171500,836950200,59400,59400,59400,59400,0
20231027,171400,836950200,59400,59400,59400,59400,0
20231027,171300,836950200,59400,59400,59400,59400,0
20231027,171200,836950200,59400,59400,59400,59400,0
20231027,171100,836950200,59400,59400,59400,59400,0
20231027,171000,836950200,59400,59400,59400,59400,0
20231027,170900,836950200,59400,59400,59400,59400,0
20231027,170800,836950200,59400,59400,59400,59400,0
20231027,170700,836950200,59400,59400,59400,59400,0
20231027,170600,836950200,59400,59400,59400,59400,0
20231027,170500,836950200,59400,59400,59400,59400,0
20231027,170400,836950200,59400,59400,59400,59400,0
20231027,170300,836950200,59400,59400,59400,59400,0
20231027,170200,836950200,59400,59400,59400,59400,0
20231027,170100,836950200,59400,59400,59400,59400,0
20231027,170000,836950200,59400,59400,59400,59400,0
20231027,165900,836950200,59400,59400,59400,59400,42
20231027,165800,836950200,59400,59400,59400,59400,0
20231027,165700,836950200,59400,59400,59400,59400,0
20231027,165600,836950200,59400,59400,59400,59400,0
20231027,165500,836950200,59400,59400,59400,59400,0
20231027,165400,836950200,59400,59400,59400,59400,0
20231027,165300,836950200,59400,59400,59400,59400,0
20231027,165200,836950200,59400,59400,59400,59400,0
20231027,165100,836950200,59400,59400,59400,59400,0
20231027,165000,836950200,59400,59400,59400,59400,0
20231027,164900,836950200,59400,59400,59400,59400,0
20231027,164800,836950200,59400,59400,59400,59400,0
20231027,164700,836950200,59400,59400,59400,59400,0
20231027,164600,836950200,59400,59400,59400,59400,0
20231027,164500,836950200,59400,59400,59400,59400,0
20231027,164400,836950200,59400,59400,59400,59400,0
20231027,164300,836950200,59400,59400,59400,59400,0
20231027,164200,836950200,59400,59400,59400,59400,0
20231027,164100,836950200,59400,59400,59400,59400,0
20231027,164000,836950200,59400,59400,59400,59400,0
20231027,163900,836950200,59400,59400,59400,59400,0
20231027,163800,836950200,59400,59400,59400,59400,0
20231027,163700,836950200,59400,59400,59400,59400,0
20231027,163600,836950200,59400,59400,59400,59400,0
20231027,163500,836950200,59400,59400,59400,59400,0
20231027,163400,836950200,59400,59400,59400,59400,0
20231027,163300,836950200,59400,59400,59400,59400,0
20231027,163200,836950200,59400,59400,59400,59400,0
20231027,163100,836950200,59400,59400,59400,59400,0
20231027,163000,836950200,59400,59400,59400,59400,0
20231027,162900,836950200,59400,59400,59400,59400,42
20231027,162800,836950200,59400,59400,59400,59400,0
20231027,162700,836950200,59400,59400,59400,59400,0
20231027,162600,836950200,59400,59400,59400,59400,0
20231027,162500,836950200,59400,59400,59400,59400,0
20231027,162400,836950200,59400,59400,59400,59400,0
20231027,162300,836950200,59400,59400,59400,59400,0
20231027,162200,836950200,59400,59400,59400,59400,0
20231027,162100,836950200,59400,59400,59400,59400,0
20231027,162000,836950200,59400,59400,59400,59400,0
20231027,161900,836950200,59400,59400,59400,59400,0
20231027,161800,836950200,59400,59400,59400,59400,0
20231027,161700,836950200,59400,59400,59400,59400,0
20231027,161600,836950200,59400,59400,59400,59400,0
20231027,161500,836950200,59400,59400,59400,59400,0
20231027,161400,836950200,59400,59400,59400,59400,0
20231027,161300,836950200,59400,59400,59400,59400,0
20231027,161200,836950200,59400,59400,59400,59400,0
20231027,161100,836950200,59400,59400,59400,59400,0
20231027,161000,836950200,59400,59400,59400,59400,0
20231027,160900,836950200,59400,59400,59400,59400,0
20231027,160800,836950200,59400,59400,59400,59400,0
20231027,160700,836950200,59400,59400,59400,59400,0
20231027,160600,836950200,59400,59400,59400,59400,0
20231027,160500,836950200,59400,59400,59400,59400,0
20231027,160400,836950200,59400,59400,59400,59400,0
20231027,160300,836950200,59400,59400,59400,59400,0
20231027,160200,836950200,59400,59400,59400,59400,0
20231027,160100,836950200,59400,59400,59400,59400,0
20231027,160000,836950200,59400,59400,59400,59400,0
20231027,155900,836950200,59400,59400,59400,59400,42
20231027,155800,836950200,59400,59400,59400,59400,0
20231027,155700,836950200,59400,59400,59400,59400,0
20231027,155600,836950200,59400,59400,59400,59400,0
20231027,155500,836950200,59400,59400,59400,59400,0
20231027,155400,836950200,59400,59400,59400,59400,0
20231027,155300,836950200,59400,59400,59400,59400,0
20231027,155200,836950200,59400,59400,59400,59400,0
20231027,155100,836950200,59400,59400,59400,59400,0
20231027,155000,836950200,59400,59400,59400,59400,0
20231027,154900,836950200,59400,59400,59400,59400,0
20231027,154800,836950200,59400,59400,59400,59400,0
20231027,154700,836950200,59400,59400,59400,59400,0
20231027,154600,836950200,59400,59400,59400,59400,0
20231027,154500,836950200,59400,59400,59400,59400,0
20231027,154400,836950200,59400,59400,59400,59400,0
20231027,154300,836950200,59400,59400,59400,59400,0
20231027,154200,836950200,59400,59400,59400,59400,0
20231027,154100,836950200,59400,59400,59400,59400,0
20231027,154000,836950200,59400,59400,59400,59400,0
20231027,153900,836950200,59400,59400,59400,59400,0
20231027,153800,836950200,59400,59400,59400,59400,0
20231027,153700,836950200,59400,59400,59400,59400,0
20231027,153600,836950200,59400,59400,59400,59400,0
20231027,153500,836950200,59400,59400,59400,59400,0
20231027,153400,836950200,59400,59400,59400,59400,0
20231027,153300,836950200,59400,59400,59400,59400,0
20231027,153200,836950200,59400,59400,59400,59400,0
20231027,153100,836950200,59400,59400,59400,59400,0
20231027,153000,836950200,59400,59400,59400,59400,42
20231027,152900,834455400,59200,59200,59200,59200,0
20231027,152800,834455400,59200,59200,59200,59200,0
20231027,152700,834455400,59200,59200,59200,59200,0
20231027,152600,834455400,59200,59200,59200,59200,0
20231027,152500,834455400,59200,59200,59200,59200,0
20231027,152400,834455400,59200,59200,59200,59200,0
20231027,152300,834455400,59200,59200,59200,59200,0
20231027,152200,834455400,59200,59200,59200,59200,0
20231027,152100,834455400,59200,59200,59200,59200,0
20231027,152000,834455400,59200,59200,59200,59200,0
20231027,151900,834455400,59200,59300,59400,59200,30
20231027,151800,832676400,59200,59200,59200,59200,1
20231027,151700,832617200,59200,59300,59300,59200,184
20231027,151600,821715800,59300,59300,59300,59300,0
20231027,151500,821715800,59300,59300,59300,59300,9
20231027,151400,821182100,59200,59100,59200,59100,4
20231027,151300,820945600,59100,59200,59200,59100,13
20231027,151200,820176500,59200,59200,59200,59200,10
20231027,151100,819584500,59200,59200,59200,59200,21
20231027,151000,818341300,59200,59300,59300,59200,15
20231027,150900,817453000,59300,59300,59300,59300,5
20231027,150800,817156500,59300,59300,59300,59300,65
20231027,150700,813302000,59300,59300,59300,59300,1
20231027,150600,813242700,59300,59300,59300,59300,0
20231027,150500,813242700,59300,59300,59300,59300,4
20231027,150400,813005500,59300,59300,59300,59300,1
20231027,150300,812946200,59300,59300,59300,59300,52
20231027,150200,809862600,59300,59400,59400,59300,27
20231027,150100,808261000,59300,59300,59300,59300,70
20231027,150000,804110000,59400,59400,59400,59400,12
20231027,145900,803397200,59600,59300,59600,59300,313
20231027,145800,784772700,59300,59300,59300,59300,31
20231027,145700,782934400,59500,59300,59500,59300,174
20231027,145600,772593700,59300,59300,59400,59300,32
20231027,145500,770695700,59400,59200,59400,59200,101
20231027,145400,764696500,59400,59400,59400,59400,50
20231027,145300,761726500,59400,59400,59400,59400,80
20231027,145200,756974500,59300,59300,59300,59300,48
20231027,145100,754128100,59400,59400,59400,59400,0
20231027,145000,754128100,59400,59400,59400,59400,5
20231027,144900,753831100,59300,59300,59300,59300,1
20231027,144800,753771800,59200,59300,59300,59200,150
20231027,144700,744881800,59300,59300,59300,59300,1
20231027,144600,744822500,59300,59300,59300,59300,0
20231027,144500,744822500,59300,59300,59300,59300,0
20231027,144400,744822500,59300,59300,59300,59300,0
20231027,144300,744822500,59300,59300,59300,59300,7
20231027,144200,744407400,59300,59300,59300,59300,107
20231027,144100,738062300,59300,59300,59300,59300,0
20231027,144000,738062300,59300,59300,59300,59300,5
20231027,143900,737765800,59300,59400,59400,59300,5
20231027,143800,737468900,59400,59400,59400,59400,19
20231027,143700,736340300,59400,59400,59400,59400,8
20231027,143600,735865100,59400,59400,59400,59400,18
20231027,143500,734795900,59300,59300,59300,59300,20
20231027,143400,733609900,59400,59400,59400,59400,44
20231027,143300,730996300,59400,59400,59400,59400,19
20231027,143200,729867700,59400,59400,59400,59400,18
20231027,143100,728798500,59400,59400,59400,59300,25
20231027,143000,727313600,59200,59300,59300,59200,43
20231027,142900,724764000,59400,59400,59400,59400,0
20231027,142800,724764000,59400,59400,59400,59400,22
20231027,142700,723457200,59400,59400,59400,59400,0
20231027,142600,723457200,59400,59400,59400,59400,30
20231027,142500,721675200,59500,59400,59500,59400,27
20231027,142400,720071200,59200,59200,59200,59200,1
20231027,142300,720012000,59400,59400,59400,59400,0
20231027,142200,720012000,59400,59400,59400,59400,2
20231027,142100,719893200,59400,59400,59400,59400,33
20231027,142000,717933000,59400,59400,59400,59400,3
20231027,141900,717754800,59500,59500,59500,59500,61
20231027,141800,714125300,59400,59400,59400,59400,4
20231027,141700,713887700,59400,59400,59400,59400,0
20231027,141600,713887700,59400,59500,59500,59400,2
20231027,141500,713768800,59500,59500,59500,59500,41
20231027,141400,711329300,59600,59600,59600,59600,0
20231027,141300,711329300,59600,59600,59600,59600,0
20231027,141200,711329300,59600,59500,59600,59500,30
20231027,141100,709543800,59500,59600,59600,59500,147
20231027,141000,700792500,59700,59700,59700,59700,0
20231027,140900,700792500,59700,59700,59700,59700,36
20231027,140800,698643300,59700,59700,59700,59700,3
20231027,140700,698464200,59700,59700,59700,59700,9
20231027,140600,697926900,59700,59700,59800,59700,20
20231027,140500,696732300,59800,59800,59800,59800,0
20231027,140400,696732300,59800,59800,59800,59800,11
20231027,140300,696074500,59800,59800,59800,59700,37
20231027,140200,693865400,59700,59800,59800,59700,22
20231027,140100,692549900,60000,59900,60000,59900,116
20231027,140000,685599900,60000,60000,60000,59900,216
20231027,135900,672640000,60000,59900,60000,59900,47
20231027,135800,669821500,59800,59700,59900,59700,345
20231027,135700,649188500,59700,59700,59800,59700,46
20231027,135600,646440400,59800,59700,59800,59700,206
20231027,135500,634138200,59700,59200,59700,59200,1794
20231027,135400,527557200,59200,59100,59200,59100,31
20231027,135300,525722300,59100,59100,59100,59100,54
20231027,135200,522530900,59000,59000,59000,59000,0
20231027,135100,522530900,59000,59100,59100,59000,63
20231027,135000,518807900,59100,58800,59100,58800,11
20231027,134900,518158100,58800,58800,58800,58800,4
20231027,134800,517922900,59200,59100,59200,59100,163
20231027,134700,508275200,59200,59000,59200,59000,1030
20231027,134600,447465600,59100,59100,59100,59100,0
20231027,134500,447465600,59100,58700,59100,58700,1555
20231027,134400,355851700,58700,58700,58700,58700,0
20231027,134300,355851700,58700,58700,58700,58700,0
20231027,134200,355851700,58700,58700,58700,58700,0
20231027,134100,355851700,58700,58600,58800,58600,556
20231027,134000,323215900,58500,58500,58500,58500,2
20231027,133900,323098900,58500,58500,58500,58500,0
20231027,133800,323098900,58500,58500,58500,58500,0
20231027,133700,323098900,58500,58500,58500,58500,0
20231027,133600,323098900,58500,58500,58500,58500,0
20231027,133500,323098900,58500,58500,58500,58500,72
20231027,133400,318886900,58500,58400,58500,58400,22
20231027,133300,317601900,58400,58400,58400,58400,13
20231027,133200,316842700,58400,58400,58400,58400,0
20231027,133100,316842700,58400,58400,58400,58400,1
20231027,133000,316784300,58400,58400,58400,58400,0
20231027,132900,316784300,58400,58400,58400,58400,0
20231027,132800,316784300,58400,58400,58400,58400,4
20231027,132700,316550700,58400,58400,58400,58400,0
20231027,132600,316550700,58400,58400,58400,58400,38
20231027,132500,314331500,58400,58400,58400,58400,1
20231027,132400,314273100,58400,58400,58400,58400,0
20231027,132300,314273100,58400,58400,58400,58400,0
20231027,132200,314273100,58400,58400,58400,58400,27
20231027,132100,312696300,58300,58300,58300,58300,85
20231027,132000,307740800,58300,58300,58300,58300,0
20231027,131900,307740800,58300,58300,58300,58300,0
20231027,131800,307740800,58300,58300,58300,58300,0
20231027,131700,307740800,58300,58300,58300,58300,0
20231027,131600,307740800,58300,58500,58500,58300,26
20231027,131500,306223400,58500,58500,58500,58500,0
20231027,131400,306223400,58500,58500,58500,58500,0
20231027,131300,306223400,58500,58500,58500,58500,0
20231027,131200,306223400,58500,58500,58500,58500,28
20231027,131100,304585400,58500,58500,58500,58500,7
20231027,131000,304175900,58400,58400,58400,58400,1
20231027,130900,304117500,58400,58400,58400,58400,0
20231027,130800,304117500,58400,58400,58400,58400,0
20231027,130700,304117500,58400,58400,58400,58400,0
20231027,130600,304117500,58400,58400,58400,58400,5
20231027,130500,303825500,58400,58500,58500,58400,134
20231027,130400,295996000,58600,58500,58600,58500,5
20231027,130300,295703200,58400,58400,58400,58400,0
20231027,130200,295703200,58400,58400,58400,58400,0
20231027,130100,295703200,58400,58400,58400,58400,20
20231027,130000,294535200,58500,58400,58500,58400,73
20231027,125900,290265900,58400,58400,58400,58400,0
20231027,125800,290265900,58400,58400,58400,58400,0
20231027,125700,290265900,58400,58400,58400,58400,0
20231027,125600,290265900,58400,58400,58400,58400,0
20231027,125500,290265900,58400,58400,58400,58400,1
20231027,125400,290207500,58400,58400,58400,58400,0
20231027,125300,290207500,58400,58400,58400,58400,0
20231027,125200,290207500,58400,58400,58400,58400,22
20231027,125100,288922700,58400,58400,58400,58400,0
20231027,125000,288922700,58400,58400,58400,58400,0
20231027,124900,288922700,58400,58400,58400,58400,0
20231027,124800,288922700,58400,58400,58400,58400,0
20231027,124700,288922700,58400,58400,58400,58400,0
20231027,124600,288922700,58400,58400,58400,58400,0
20231027,124500,288922700,58400,58400,58400,58400,0
20231027,124400,288922700,58400,58400,58400,58400,0
20231027,124300,288922700,58400,58400,58400,58400,25
20231027,124200,287462700,58400,58400,58400,58400,0
20231027,124100,287462700,58400,58400,58400,58400,6
20231027,124000,287112300,58400,58400,58400,58400,2
20231027,123900,286995500,58400,58400,58400,58400,10
20231027,123800,286411500,58400,58400,58400,58400,0
20231027,123700,286411500,58400,58400,58400,58400,0
20231027,123600,286411500,58400,58400,58400,58400,0
20231027,123500,286411500,58400,58400,58400,58400,0
20231027,123400,286411500,58400,58400,58400,58400,0
20231027,123300,286411500,58400,58400,58400,58400,0
20231027,123200,286411500,58400,58400,58400,58400,0
20231027,123100,286411500,58400,58400,58400,58400,0
20231027,123000,286411500,58400,58400,58400,58400,1
20231027,122900,286353100,58600,58600,58600,58600,12
20231027,122800,285649900,58500,58500,58500,58500,0
20231027,122700,285649900,58500,58500,58500,58500,205
20231027,122600,273657400,58400,58400,58400,58400,52
20231027,122500,270620600,58400,58400,58400,58400,0
20231027,122400,270620600,58400,58400,58400,58400,0
20231027,122300,270620600,58400,58400,58400,58400,51
20231027,122200,267642200,58400,58400,58400,58400,1
20231027,122100,267583800,58500,58500,58500,58500,0
20231027,122000,267583800,58500,58500,58500,58500,36
20231027,121900,265477800,58500,58500,58500,58500,5
20231027,121800,265185300,58500,58500,58500,58500,0
20231027,121700,265185300,58500,58500,58500,58500,0
20231027,121600,265185300,58500,58500,58500,58500,0
20231027,121500,265185300,58500,58500,58500,58500,0
20231027,121400,265185300,58500,58500,58500,58500,20
20231027,121300,264015300,58600,58600,58600,58600,0
20231027,121200,264015300,58600,58600,58600,58600,0
20231027,121100,264015300,58600,58600,58600,58600,0
20231027,121000,264015300,58600,58600,58600,58600,0
20231027,120900,264015300,58600,58600,58600,58600,0
20231027,120800,264015300,58600,58600,58600,58600,18
20231027,120700,262960500,58700,58700,58700,58700,0
20231027,120600,262960500,58700,58700,58700,58700,0
20231027,120500,262960500,58700,58700,58700,58700,1
20231027,120400,262901800,58700,58700,58700,58700,0
20231027,120300,262901800,58700,58700,58700,58700,0
20231027,120200,262901800,58700,58700,58700,58700,0
20231027,120100,262901800,58700,58700,58700,58700,0
20231027,120000,262901800,58700,58700,58700,58700,10
20231027,115900,262314800,58700,58700,58700,58700,0
20231027,115800,262314800,58700,58700,58700,58700,1
20231027,115700,262256100,58700,58600,58700,58600,384
20231027,115600,239746300,58500,58500,58500,58500,0
20231027,115500,239746300,58500,58500,58500,58500,0
20231027,115400,239746300,58500,58500,58500,58500,0
20231027,115300,239746300,58500,58500,58500,58500,0
20231027,115200,239746300,58500,58500,58500,58500,0
20231027,115100,239746300,58500,58500,58500,58500,56
20231027,115000,236470300,58400,58400,58400,58400,0
20231027,114900,236470300,58400,58400,58400,58400,0
20231027,114800,236470300,58400,58400,58400,58400,0
20231027,114700,236470300,58400,58400,58400,58400,0
20231027,114600,236470300,58400,58400,58400,58400,1
20231027,114500,236411900,58400,58400,58400,58400,0
20231027,114400,236411900,58400,58400,58400,58400,0
20231027,114300,236411900,58400,58400,58400,58400,1
20231027,114200,236353500,58400,58400,58400,58400,1
20231027,114100,236295100,58400,58400,58400,58400,0
20231027,114000,236295100,58400,58400,58400,58400,1
20231027,113900,236236700,58400,58400,58400,58400,0
20231027,113800,236236700,58400,58400,58400,58400,1
20231027,113700,236178300,58400,58400,58400,58400,0
20231027,113600,236178300,58400,58400,58400,58400,0
20231027,113500,236178300,58400,58400,58400,58400,0
20231027,113400,236178300,58400,58400,58400,58400,0
20231027,113300,236178300,58400,58400,58400,58400,0
20231027,113200,236178300,58400,58400,58400,58400,2
20231027,113100,236061500,58400,58400,58400,58400,0
20231027,113000,236061500,58400,58400,58400,58400,0
20231027,112900,236061500,58400,58400,58400,58400,58
20231027,112800,232674300,58600,58600,58600,58600,0
20231027,112700,232674300,58600,58600,58600,58600,1
20231027,112600,232615700,58600,58600,58600,58600,1
20231027,112500,232557100,58600,58600,58600,58600,0
20231027,112400,232557100,58600,58600,58600,58600,0
20231027,112300,232557100,58600,58600,58600,58600,0
20231027,112200,232557100,58600,58600,58600,58600,0
20231027,112100,232557100,58600,58600,58600,58600,0
20231027,112000,232557100,58600,58400,58600,58400,303
20231027,111900,214832400,58400,58400,58400,58400,0
20231027,111800,214832400,58400,58400,58400,58400,0
20231027,111700,214832400,58400,58400,58400,58400,0
20231027,111600,214832400,58400,58400,58400,58400,0
20231027,111500,214832400,58400,58400,58400,58400,10
20231027,111400,214248400,58400,58400,58400,58400,0
20231027,111300,214248400,58400,58400,58400,58400,0
20231027,111200,214248400,58400,58400,58400,58400,2
20231027,111100,214131600,58400,58300,58400,58300,2
20231027,111000,214014900,58300,58300,58300,58300,31
20231027,110900,212207600,58400,58400,58400,58400,0
20231027,110800,212207600,58400,58400,58400,58400,0
20231027,110700,212207600,58400,58300,58400,58300,2
20231027,110600,212090900,58400,58400,58400,58400,1
20231027,110500,212032500,58400,58400,58400,58400,7
20231027,110400,211623700,58400,58400,58400,58400,0
20231027,110300,211623700,58400,58400,58400,58400,4
20231027,110200,211390100,58400,58400,58400,58400,1
20231027,110100,211331700,58400,58400,58400,58400,36
20231027,110000,209229300,58400,58400,58400,58400,10
20231027,105900,208645300,58600,58600,58600,58600,0
20231027,105800,208645300,58600,58600,58600,58600,0
20231027,105700,208645300,58600,58600,58600,58600,0
20231027,105600,208645300,58600,58600,58600,58600,1
20231027,105500,208586700,58600,58600,58600,58600,80
20231027,105400,203898700,58700,58600,58700,58600,61
20231027,105300,200324000,58700,58700,58700,58700,2
20231027,105200,200206600,58700,58700,58700,58700,39
20231027,105100,197917300,58800,58800,58800,58800,24
20231027,105000,196506100,58800,58800,58800,58800,0
20231027,104900,196506100,58800,58800,58800,58800,10
20231027,104800,195918100,58800,58700,58800,58700,41
20231027,104700,193511300,58800,58700,58800,58700,11
20231027,104600,192865500,58800,58600,58800,58600,302
20231027,104500,175155100,58600,58400,58600,58400,122
20231027,104400,168028000,58500,58300,58500,58300,204
20231027,104300,156134200,58300,58300,58300,58300,0
20231027,104200,156134200,58300,58200,58300,58200,2
20231027,104100,156017700,58200,58100,58200,58100,111
20231027,104000,149568500,58100,58000,58100,58000,5
20231027,103900,149278400,58100,58100,58100,58100,0
20231027,103800,149278400,58100,58100,58100,58100,0
20231027,103700,149278400,58100,58100,58100,58100,0
20231027,103600,149278400,58100,58000,58100,58000,4
20231027,103500,149046300,57900,57900,57900,57900,1
20231027,103400,148988400,57900,57900,57900,57900,0
20231027,103300,148988400,57900,58000,58000,57900,125
20231027,103200,141748400,58000,58000,58000,58000,0
20231027,103100,141748400,58000,58000,58000,58000,0
20231027,103000,141748400,58000,58000,58000,58000,3
20231027,102900,141574400,58000,58000,58000,58000,1
20231027,102800,141516400,57900,57900,57900,57900,1
20231027,102700,141458500,57900,57900,57900,57900,0
20231027,102600,141458500,57900,57900,57900,57900,0
20231027,102500,141458500,57900,57900,57900,57900,13
20231027,102400,140705800,58000,58000,58000,58000,0
20231027,102300,140705800,58000,58000,58000,58000,0
20231027,102200,140705800,58000,58000,58000,58000,27
20231027,102100,139139800,57900,57900,57900,57900,1
20231027,102000,139081900,57900,57900,57900,57900,50
20231027,101900,136186900,57800,57800,57800,57800,0
20231027,101800,136186900,57800,57800,57800,57800,0
20231027,101700,136186900,57800,57800,57800,57800,0
20231027,101600,136186900,57800,57800,57800,57800,0
20231027,101500,136186900,57800,57800,57800,57800,0
20231027,101400,136186900,57800,57800,57800,57800,0
20231027,101300,136186900,57800,57800,57800,57800,1
20231027,101200,136129100,57900,57700,57900,57700,37
20231027,101100,133987200,57900,57900,57900,57900,0
20231027,101000,133987200,57900,57900,57900,57900,27
20231027,100900,132423900,57700,57700,57700,57700,30
20231027,100800,130692900,57700,57900,57900,57700,76
20231027,100700,126307500,57900,57900,57900,57700,127
20231027,100600,118961200,58000,58000,58000,58000,58
20231027,100500,115597200,58000,57900,58000,57900,22
20231027,100400,114321400,58000,58000,58000,58000,2
20231027,100300,114205400,58000,57900,58000,57900,68
20231027,100200,110261500,57900,57900,57900,57900,0
20231027,100100,110261500,57900,57900,57900,57900,1
20231027,100000,110203600,58000,58000,58000,58000,1
20231027,095900,110145600,58000,58000,58000,58000,44
20231027,095800,107593600,57900,57900,57900,57900,0
20231027,095700,107593600,57900,57700,57900,57600,540
20231027,095600,76460900,57700,57700,57700,57700,0
20231027,095500,76460900,57700,57900,57900,57700,12
20231027,095400,75768100,57700,57700,57700,57700,1
20231027,095300,75710400,58000,58000,58000,58000,0
20231027,095200,75710400,58000,58000,58000,58000,0
20231027,095100,75710400,58000,58000,58000,58000,0
20231027,095000,75710400,58000,58000,58000,58000,5
20231027,094900,75420400,57700,57900,57900,57700,93
20231027,094800,70045100,57900,57900,57900,57900,1
20231027,094700,69987200,57900,57900,57900,57900,12
20231027,094600,69292400,57900,57900,57900,57900,91
20231027,094500,64023500,57900,57900,57900,57900,2
20231027,094400,63907700,57900,57900,57900,57900,1
20231027,094300,63849800,57900,57900,57900,57900,0
20231027,094200,63849800,57900,57900,57900,57900,3
20231027,094100,63676100,58000,57900,58000,57900,2
20231027,094000,63560200,57900,57900,57900,57900,0
20231027,093900,63560200,57900,57900,57900,57900,0
20231027,093800,63560200,57900,57900,57900,57900,3
20231027,093700,63386500,57900,57900,57900,57900,0
20231027,093600,63386500,57900,57900,57900,57900,50
20231027,093500,60491500,57900,57900,57900,57900,1
20231027,093400,60433600,58000,58000,58000,58000,1
20231027,093300,60375600,58000,58000,58000,58000,19
20231027,093200,59273600,57900,57800,57900,57800,12
20231027,093100,58579800,57800,57800,57800,57800,1
20231027,093000,58522000,57900,57900,57900,57900,0
20231027,092900,58522000,57900,58000,58000,57900,247
20231027,092800,44213900,58000,58000,58000,58000,158
20231027,092700,35049900,58100,58100,58100,58100,15
20231027,092600,34178400,58000,58000,58000,58000,100
20231027,092500,28378400,58000,58100,58200,58000,102
20231027,092400,22442700,58000,58000,58000,58000,39
20231027,092300,20180700,58000,58000,58000,58000,0
20231027,092200,20180700,58000,58000,58000,58000,0
20231027,092100,20180700,58000,58000,58000,58000,0
20231027,092000,20180700,58000,58000,58000,58000,0
20231027,091900,20180700,58000,58000,58000,58000,15
20231027,091800,19310700,58000,58200,58200,58000,51
20231027,091700,16342700,57900,57900,57900,57900,0
20231027,091600,16342700,57900,58200,58200,57900,78
20231027,091500,11806700,57900,57900,57900,57900,14
20231027,091400,10996100,57900,57900,57900,57900,0
20231027,091300,10996100,57900,57900,57900,57900,0
20231027,091200,10996100,57900,58200,58200,57900,15
20231027,091100,10123700,57900,57900,57900,57900,0
20231027,091000,10123700,57900,57900,57900,57900,1
20231027,090900,10065800,58200,58000,58200,57900,13
20231027,090800,9311400,58200,58200,58200,58200,27
20231027,090700,7740000,58200,58200,58200,58200,0
20231027,090600,7740000,58200,58200,58200,58200,2
20231027,090500,7623600,58200,58200,58200,58200,0
20231027,090400,7623600,58200,58200,58200,58200,0
20231027,090300,7623600,58200,58200,58200,58200,5
20231027,090200,7332600,58200,58200,58200,58200,1
20231027,090100,7274400,58500,58000,58500,58000,82
20231027,090000,2493400,57800,57800,58000,57800,17