KissMeData/033270/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190900,458484800,25800,25800,25800,25800,633
20231011,190800,458484800,25800,25800,25800,25800,0
20231011,190700,458484800,25800,25800,25800,25800,0
20231011,190600,458484800,25800,25800,25800,25800,0
20231011,190500,458484800,25800,25800,25800,25800,0
20231011,190400,458484800,25800,25800,25800,25800,0
20231011,190300,458484800,25800,25800,25800,25800,0
20231011,190200,458484800,25800,25800,25800,25800,0
20231011,190100,458484800,25800,25800,25800,25800,0
20231011,190000,458484800,25800,25800,25800,25800,0
20231011,185900,458484800,25800,25800,25800,25800,0
20231011,185800,458484800,25800,25800,25800,25800,0
20231011,185700,458484800,25800,25800,25800,25800,0
20231011,185600,458484800,25800,25800,25800,25800,0
20231011,185500,458484800,25800,25800,25800,25800,0
20231011,185400,458484800,25800,25800,25800,25800,0
20231011,185300,458484800,25800,25800,25800,25800,0
20231011,185200,458484800,25800,25800,25800,25800,0
20231011,185100,458484800,25800,25800,25800,25800,0
20231011,185000,458484800,25800,25800,25800,25800,0
20231011,184900,458484800,25800,25800,25800,25800,0
20231011,184800,458484800,25800,25800,25800,25800,0
20231011,184700,458484800,25800,25800,25800,25800,0
20231011,184600,458484800,25800,25800,25800,25800,0
20231011,184500,458484800,25800,25800,25800,25800,0
20231011,184400,458484800,25800,25800,25800,25800,0
20231011,184300,458484800,25800,25800,25800,25800,0
20231011,184200,458484800,25800,25800,25800,25800,0
20231011,184100,458484800,25800,25800,25800,25800,0
20231011,184000,458484800,25800,25800,25800,25800,0
20231011,183900,458484800,25800,25800,25800,25800,633
20231011,183800,458484800,25800,25800,25800,25800,0
20231011,183700,458484800,25800,25800,25800,25800,0
20231011,183600,458484800,25800,25800,25800,25800,0
20231011,183500,458484800,25800,25800,25800,25800,0
20231011,183400,458484800,25800,25800,25800,25800,0
20231011,183300,458484800,25800,25800,25800,25800,0
20231011,183200,458484800,25800,25800,25800,25800,0
20231011,183100,458484800,25800,25800,25800,25800,0
20231011,183000,458484800,25800,25800,25800,25800,0
20231011,182900,458484800,25800,25800,25800,25800,0
20231011,182800,458484800,25800,25800,25800,25800,0
20231011,182700,458484800,25800,25800,25800,25800,0
20231011,182600,458484800,25800,25800,25800,25800,0
20231011,182500,458484800,25800,25800,25800,25800,0
20231011,182400,458484800,25800,25800,25800,25800,0
20231011,182300,458484800,25800,25800,25800,25800,0
20231011,182200,458484800,25800,25800,25800,25800,0
20231011,182100,458484800,25800,25800,25800,25800,0
20231011,182000,458484800,25800,25800,25800,25800,0
20231011,181900,458484800,25800,25800,25800,25800,0
20231011,181800,458484800,25800,25800,25800,25800,0
20231011,181700,458484800,25800,25800,25800,25800,0
20231011,181600,458484800,25800,25800,25800,25800,0
20231011,181500,458484800,25800,25800,25800,25800,0
20231011,181400,458484800,25800,25800,25800,25800,0
20231011,181300,458484800,25800,25800,25800,25800,0
20231011,181200,458484800,25800,25800,25800,25800,0
20231011,181100,458484800,25800,25800,25800,25800,0
20231011,181000,458484800,25800,25800,25800,25800,0
20231011,180900,458484800,25800,25800,25800,25800,633
20231011,180800,458484800,25800,25800,25800,25800,0
20231011,180700,458484800,25800,25800,25800,25800,0
20231011,180600,458484800,25800,25800,25800,25800,0
20231011,180500,458484800,25800,25800,25800,25800,0
20231011,180400,458484800,25800,25800,25800,25800,0
20231011,180300,458484800,25800,25800,25800,25800,0
20231011,180200,458484800,25800,25800,25800,25800,0
20231011,180100,458484800,25800,25800,25800,25800,0
20231011,180000,458484800,25800,25800,25800,25800,0
20231011,175900,458484800,25800,25800,25800,25800,0
20231011,175800,458484800,25800,25800,25800,25800,0
20231011,175700,458484800,25800,25800,25800,25800,0
20231011,175600,458484800,25800,25800,25800,25800,0
20231011,175500,458484800,25800,25800,25800,25800,0
20231011,175400,458484800,25800,25800,25800,25800,0
20231011,175300,458484800,25800,25800,25800,25800,0
20231011,175200,458484800,25800,25800,25800,25800,0
20231011,175100,458484800,25800,25800,25800,25800,0
20231011,175000,458484800,25800,25800,25800,25800,0
20231011,174900,458484800,25800,25800,25800,25800,0
20231011,174800,458484800,25800,25800,25800,25800,0
20231011,174700,458484800,25800,25800,25800,25800,0
20231011,174600,458484800,25800,25800,25800,25800,0
20231011,174500,458484800,25800,25800,25800,25800,0
20231011,174400,458484800,25800,25800,25800,25800,0
20231011,174300,458484800,25800,25800,25800,25800,0
20231011,174200,458484800,25800,25800,25800,25800,0
20231011,174100,458484800,25800,25800,25800,25800,0
20231011,174000,458484800,25800,25800,25800,25800,0
20231011,173900,458484800,25800,25800,25800,25800,633
20231011,173800,458484800,25800,25800,25800,25800,0
20231011,173700,458484800,25800,25800,25800,25800,0
20231011,173600,458484800,25800,25800,25800,25800,0
20231011,173500,458484800,25800,25800,25800,25800,0
20231011,173400,458484800,25800,25800,25800,25800,0
20231011,173300,458484800,25800,25800,25800,25800,0
20231011,173200,458484800,25800,25800,25800,25800,0
20231011,173100,458484800,25800,25800,25800,25800,0
20231011,173000,458484800,25800,25800,25800,25800,0
20231011,172900,458484800,25800,25800,25800,25800,0
20231011,172800,458484800,25800,25800,25800,25800,0
20231011,172700,458484800,25800,25800,25800,25800,0
20231011,172600,458484800,25800,25800,25800,25800,0
20231011,172500,458484800,25800,25800,25800,25800,0
20231011,172400,458484800,25800,25800,25800,25800,0
20231011,172300,458484800,25800,25800,25800,25800,0
20231011,172200,458484800,25800,25800,25800,25800,0
20231011,172100,458484800,25800,25800,25800,25800,0
20231011,172000,458484800,25800,25800,25800,25800,0
20231011,171900,458484800,25800,25800,25800,25800,0
20231011,171800,458484800,25800,25800,25800,25800,0
20231011,171700,458484800,25800,25800,25800,25800,0
20231011,171600,458484800,25800,25800,25800,25800,0
20231011,171500,458484800,25800,25800,25800,25800,0
20231011,171400,458484800,25800,25800,25800,25800,0
20231011,171300,458484800,25800,25800,25800,25800,0
20231011,171200,458484800,25800,25800,25800,25800,0
20231011,171100,458484800,25800,25800,25800,25800,0
20231011,171000,458484800,25800,25800,25800,25800,0
20231011,170900,458484800,25800,25800,25800,25800,633
20231011,170800,458484800,25800,25800,25800,25800,0
20231011,170700,458484800,25800,25800,25800,25800,0
20231011,170600,458484800,25800,25800,25800,25800,0
20231011,170500,458484800,25800,25800,25800,25800,0
20231011,170400,458484800,25800,25800,25800,25800,0
20231011,170300,458484800,25800,25800,25800,25800,0
20231011,170200,458484800,25800,25800,25800,25800,0
20231011,170100,458484800,25800,25800,25800,25800,0
20231011,170000,458484800,25800,25800,25800,25800,0
20231011,165900,458484800,25800,25800,25800,25800,0
20231011,165800,458484800,25800,25800,25800,25800,0
20231011,165700,458484800,25800,25800,25800,25800,0
20231011,165600,458484800,25800,25800,25800,25800,0
20231011,165500,458484800,25800,25800,25800,25800,0
20231011,165400,458484800,25800,25800,25800,25800,0
20231011,165300,458484800,25800,25800,25800,25800,0
20231011,165200,458484800,25800,25800,25800,25800,0
20231011,165100,458484800,25800,25800,25800,25800,0
20231011,165000,458484800,25800,25800,25800,25800,0
20231011,164900,458484800,25800,25800,25800,25800,0
20231011,164800,458484800,25800,25800,25800,25800,0
20231011,164700,458484800,25800,25800,25800,25800,0
20231011,164600,458484800,25800,25800,25800,25800,0
20231011,164500,458484800,25800,25800,25800,25800,0
20231011,164400,458484800,25800,25800,25800,25800,0
20231011,164300,458484800,25800,25800,25800,25800,0
20231011,164200,458484800,25800,25800,25800,25800,0
20231011,164100,458484800,25800,25800,25800,25800,0
20231011,164000,458484800,25800,25800,25800,25800,0
20231011,163900,458484800,25800,25800,25800,25800,633
20231011,163800,458484800,25800,25800,25800,25800,0
20231011,163700,458484800,25800,25800,25800,25800,0
20231011,163600,458484800,25800,25800,25800,25800,0
20231011,163500,458484800,25800,25800,25800,25800,0
20231011,163400,458484800,25800,25800,25800,25800,0
20231011,163300,458484800,25800,25800,25800,25800,0
20231011,163200,458484800,25800,25800,25800,25800,0
20231011,163100,458484800,25800,25800,25800,25800,0
20231011,163000,458484800,25800,25800,25800,25800,0
20231011,162900,458484800,25800,25800,25800,25800,0
20231011,162800,458484800,25800,25800,25800,25800,0
20231011,162700,458484800,25800,25800,25800,25800,0
20231011,162600,458484800,25800,25800,25800,25800,0
20231011,162500,458484800,25800,25800,25800,25800,0
20231011,162400,458484800,25800,25800,25800,25800,0
20231011,162300,458484800,25800,25800,25800,25800,0
20231011,162200,458484800,25800,25800,25800,25800,0
20231011,162100,458484800,25800,25800,25800,25800,0
20231011,162000,458484800,25800,25800,25800,25800,0
20231011,161900,458484800,25800,25800,25800,25800,0
20231011,161800,458484800,25800,25800,25800,25800,0
20231011,161700,458484800,25800,25800,25800,25800,0
20231011,161600,458484800,25800,25800,25800,25800,0
20231011,161500,458484800,25800,25800,25800,25800,0
20231011,161400,458484800,25800,25800,25800,25800,0
20231011,161300,458484800,25800,25800,25800,25800,0
20231011,161200,458484800,25800,25800,25800,25800,0
20231011,161100,458484800,25800,25800,25800,25800,0
20231011,161000,458484800,25800,25800,25800,25800,0
20231011,160900,458484800,25800,25800,25800,25800,633
20231011,160800,458484800,25800,25800,25800,25800,0
20231011,160700,458484800,25800,25800,25800,25800,0
20231011,160600,458484800,25800,25800,25800,25800,0
20231011,160500,458484800,25800,25800,25800,25800,0
20231011,160400,458484800,25800,25800,25800,25800,0
20231011,160300,458484800,25800,25800,25800,25800,0
20231011,160200,458484800,25800,25800,25800,25800,0
20231011,160100,458484800,25800,25800,25800,25800,0
20231011,160000,458484800,25800,25800,25800,25800,0
20231011,155900,458484800,25800,25800,25800,25800,0
20231011,155800,458484800,25800,25800,25800,25800,0
20231011,155700,458484800,25800,25800,25800,25800,0
20231011,155600,458484800,25800,25800,25800,25800,0
20231011,155500,458484800,25800,25800,25800,25800,0
20231011,155400,458484800,25800,25800,25800,25800,0
20231011,155300,458484800,25800,25800,25800,25800,0
20231011,155200,458484800,25800,25800,25800,25800,0
20231011,155100,458484800,25800,25800,25800,25800,0
20231011,155000,458484800,25800,25800,25800,25800,0
20231011,154900,458484800,25800,25800,25800,25800,0
20231011,154800,458484800,25800,25800,25800,25800,0
20231011,154700,458484800,25800,25800,25800,25800,0
20231011,154600,458484800,25800,25800,25800,25800,0
20231011,154500,458484800,25800,25800,25800,25800,0
20231011,154400,458484800,25800,25800,25800,25800,0
20231011,154300,458484800,25800,25800,25800,25800,0
20231011,154200,458484800,25800,25800,25800,25800,0
20231011,154100,458484800,25800,25800,25800,25800,0
20231011,154000,458484800,25800,25800,25800,25800,0
20231011,153900,458484800,25800,25800,25800,25800,633
20231011,153800,458484800,25800,25800,25800,25800,0
20231011,153700,458484800,25800,25800,25800,25800,0
20231011,153600,458484800,25800,25800,25800,25800,0
20231011,153500,458484800,25800,25800,25800,25800,0
20231011,153400,458484800,25800,25800,25800,25800,0
20231011,153300,458484800,25800,25800,25800,25800,0
20231011,153200,458484800,25800,25800,25800,25800,0
20231011,153100,458484800,25800,25800,25800,25800,0
20231011,153000,458484800,25800,25800,25800,25800,633
20231011,152900,442153400,25850,25850,25850,25850,0
20231011,152800,442153400,25850,25850,25850,25850,0
20231011,152700,442153400,25850,25850,25850,25850,0
20231011,152600,442153400,25850,25850,25850,25850,0
20231011,152500,442153400,25850,25850,25850,25850,0
20231011,152400,442153400,25850,25850,25850,25850,0
20231011,152300,442153400,25850,25850,25850,25850,0
20231011,152200,442153400,25850,25850,25850,25850,0
20231011,152100,442153400,25850,25850,25850,25850,0
20231011,152000,442153400,25850,25850,25850,25850,0
20231011,151900,442153400,25850,25800,25850,25600,165
20231011,151800,437897900,25600,25750,25800,25600,1134
20231011,151700,408673700,25700,25700,25700,25700,0
20231011,151600,408673700,25700,25650,25750,25650,149
20231011,151500,404843550,25700,25650,25700,25650,23
20231011,151400,404252600,25700,25700,25700,25700,16
20231011,151300,403841400,25700,25700,25700,25700,69
20231011,151200,402068100,25700,25700,25700,25700,123
20231011,151100,398907000,25650,25650,25650,25650,33
20231011,151000,398060550,25700,25650,25700,25650,22
20231011,150900,397495300,25750,25750,25750,25750,0
20231011,150800,397495300,25750,25750,25750,25750,20
20231011,150700,396980300,25750,25750,25750,25750,100
20231011,150600,394405300,25750,25750,25750,25750,23
20231011,150500,393813050,25750,25750,25750,25750,0
20231011,150400,393813050,25750,25750,25750,25750,12
20231011,150300,393504050,25750,25700,25750,25700,219
20231011,150200,387874850,25600,25700,25700,25600,28
20231011,150100,387155850,25700,25700,25700,25700,1
20231011,150000,387130150,25600,25700,25700,25600,12
20231011,145900,386821850,25700,25700,25700,25700,0
20231011,145800,386821850,25700,25700,25700,25700,1
20231011,145700,386796150,25700,25700,25700,25700,0
20231011,145600,386796150,25700,25650,25700,25650,1000
20231011,145500,361114600,25650,25650,25650,25650,0
20231011,145400,361114600,25650,25650,25650,25650,1
20231011,145300,361088950,25550,25550,25550,25550,0
20231011,145200,361088950,25550,25550,25550,25550,0
20231011,145100,361088950,25550,25550,25550,25550,0
20231011,145000,361088950,25550,25550,25550,25550,4
20231011,144900,360986750,25550,25550,25550,25550,4
20231011,144800,360884550,25650,25650,25650,25650,0
20231011,144700,360884550,25650,25650,25650,25650,0
20231011,144600,360884550,25650,25650,25650,25650,0
20231011,144500,360884550,25650,25650,25650,25650,0
20231011,144400,360884550,25650,25650,25650,25650,1
20231011,144300,360858900,25500,25550,25550,25500,650
20231011,144200,344266100,25650,25600,25650,25600,90
20231011,144100,341961450,25650,25650,25650,25650,0
20231011,144000,341961450,25650,25650,25650,25650,10
20231011,143900,341704950,25650,25650,25650,25650,4
20231011,143800,341602350,25600,25600,25600,25600,189
20231011,143700,336763950,25600,25600,25600,25600,0
20231011,143600,336763950,25600,25600,25600,25600,38
20231011,143500,335791150,25600,25600,25600,25600,1
20231011,143400,335765550,25600,25600,25600,25600,0
20231011,143300,335765550,25600,25600,25600,25600,46
20231011,143200,334587950,25600,25550,25600,25550,331
20231011,143100,326130450,25550,25550,25550,25550,20
20231011,143000,325619450,25550,25550,25550,25550,0
20231011,142900,325619450,25550,25550,25550,25550,0
20231011,142800,325619450,25550,25550,25550,25550,7
20231011,142700,325440600,25550,25550,25550,25550,9
20231011,142600,325210650,25500,25500,25500,25500,20
20231011,142500,324700650,25550,25550,25550,25550,8
20231011,142400,324496250,25550,25550,25550,25550,0
20231011,142300,324496250,25550,25550,25550,25550,7
20231011,142200,324317400,25550,25550,25550,25550,10
20231011,142100,324061900,25550,25550,25550,25550,0
20231011,142000,324061900,25550,25550,25550,25550,0
20231011,141900,324061900,25550,25550,25550,25550,20
20231011,141800,323550900,25500,25500,25500,25500,49
20231011,141700,322301400,25550,25550,25550,25550,2
20231011,141600,322250300,25550,25550,25550,25550,20
20231011,141500,321739300,25550,25550,25550,25550,32
20231011,141400,320921700,25550,25550,25550,25550,0
20231011,141300,320921700,25550,25550,25550,25550,0
20231011,141200,320921700,25550,25550,25550,25550,0
20231011,141100,320921700,25550,25550,25550,25550,2
20231011,141000,320870600,25550,25550,25550,25550,0
20231011,140900,320870600,25550,25550,25550,25550,0
20231011,140800,320870600,25550,25550,25550,25550,0
20231011,140700,320870600,25550,25550,25550,25550,20
20231011,140600,320359600,25550,25550,25550,25550,0
20231011,140500,320359600,25550,25550,25550,25550,0
20231011,140400,320359600,25550,25500,25550,25500,6
20231011,140300,320206350,25500,25500,25500,25500,50
20231011,140200,318931350,25500,25500,25500,25500,37
20231011,140100,317987850,25600,25550,25600,25550,4
20231011,140000,317885550,25500,25500,25500,25500,0
20231011,135900,317885550,25500,25500,25500,25500,219
20231011,135800,312301050,25500,25500,25500,25500,0
20231011,135700,312301050,25500,25500,25550,25500,272
20231011,135600,305360050,25550,25550,25550,25550,3
20231011,135500,305283400,25500,25500,25500,25500,0
20231011,135400,305283400,25500,25500,25500,25500,0
20231011,135300,305283400,25500,25500,25500,25500,19
20231011,135200,304798900,25500,25500,25500,25500,64
20231011,135100,303166900,25550,25550,25550,25550,1
20231011,135000,303141350,25550,25550,25550,25550,0
20231011,134900,303141350,25550,25550,25550,25550,0
20231011,134800,303141350,25550,25500,25550,25500,159
20231011,134700,299086800,25500,25500,25500,25500,100
20231011,134600,296536800,25550,25600,25600,25550,3
20231011,134500,296460100,25500,25550,25550,25500,61
20231011,134400,294904100,25550,25550,25550,25550,0
20231011,134300,294904100,25550,25550,25550,25550,790
20231011,134200,274719600,25550,25600,25600,25550,250
20231011,134100,268322450,25650,25650,25650,25650,0
20231011,134000,268322450,25650,25650,25650,25650,0
20231011,133900,268322450,25650,25650,25650,25650,0
20231011,133800,268322450,25650,25650,25650,25650,0
20231011,133700,268322450,25650,25650,25650,25650,0
20231011,133600,268322450,25650,25650,25650,25650,0
20231011,133500,268322450,25650,25650,25650,25650,0
20231011,133400,268322450,25650,25650,25650,25650,0
20231011,133300,268322450,25650,25650,25650,25650,5
20231011,133200,268194200,25650,25650,25700,25650,4
20231011,133100,268091550,25650,25650,25650,25650,188
20231011,133000,263269350,25650,25650,25650,25650,18
20231011,132900,262807650,25700,25700,25700,25700,1
20231011,132800,262781950,25700,25700,25700,25700,0
20231011,132700,262781950,25700,25700,25700,25700,0
20231011,132600,262781950,25700,25700,25700,25700,1
20231011,132500,262756250,25700,25700,25700,25700,3
20231011,132400,262679150,25700,25700,25700,25700,0
20231011,132300,262679150,25700,25700,25700,25700,0
20231011,132200,262679150,25700,25700,25700,25700,27
20231011,132100,261985250,25650,25650,25650,25650,0
20231011,132000,261985250,25650,25650,25650,25650,1
20231011,131900,261959600,25700,25700,25700,25700,1
20231011,131800,261933900,25650,25650,25650,25650,37
20231011,131700,260984850,25700,25700,25700,25700,0
20231011,131600,260984850,25700,25700,25700,25700,0
20231011,131500,260984850,25700,25650,25700,25650,6
20231011,131400,260830700,25700,25700,25700,25700,0
20231011,131300,260830700,25700,25700,25700,25700,0
20231011,131200,260830700,25700,25700,25700,25700,0
20231011,131100,260830700,25700,25700,25700,25700,1
20231011,131000,260805000,25650,25650,25650,25650,34
20231011,130900,259932900,25700,25700,25700,25700,1
20231011,130800,259907200,25700,25700,25700,25700,0
20231011,130700,259907200,25700,25700,25700,25700,0
20231011,130600,259907200,25700,25700,25700,25700,152
20231011,130500,256000800,25700,25700,25700,25700,101
20231011,130400,253405100,25650,25650,25650,25650,0
20231011,130300,253405100,25650,25700,25700,25650,73
20231011,130200,251531100,25600,25650,25650,25600,97
20231011,130100,249047850,25600,25600,25600,25600,0
20231011,130000,249047850,25600,25600,25600,25600,0
20231011,125900,249047850,25600,25600,25600,25600,0
20231011,125800,249047850,25600,25600,25600,25600,0
20231011,125700,249047850,25600,25600,25600,25600,0
20231011,125600,249047850,25600,25600,25600,25600,0
20231011,125500,249047850,25600,25600,25600,25600,5
20231011,125400,248919850,25650,25650,25650,25650,20
20231011,125300,248406850,25650,25650,25650,25650,2
20231011,125200,248355550,25650,25600,25650,25600,102
20231011,125100,245739500,25600,25600,25600,25600,0
20231011,125000,245739500,25600,25600,25600,25600,0
20231011,124900,245739500,25600,25600,25600,25600,0
20231011,124800,245739500,25600,25600,25600,25600,0
20231011,124700,245739500,25600,25600,25600,25600,0
20231011,124600,245739500,25600,25600,25600,25600,0
20231011,124500,245739500,25600,25600,25600,25600,0
20231011,124400,245739500,25600,25600,25600,25600,0
20231011,124300,245739500,25600,25600,25600,25600,0
20231011,124200,245739500,25600,25600,25600,25600,0
20231011,124100,245739500,25600,25600,25600,25600,0
20231011,124000,245739500,25600,25600,25600,25600,5
20231011,123900,245611500,25600,25600,25600,25600,5
20231011,123800,245483500,25600,25600,25600,25600,0
20231011,123700,245483500,25600,25600,25600,25600,0
20231011,123600,245483500,25600,25600,25600,25600,0
20231011,123500,245483500,25600,25600,25600,25600,3
20231011,123400,245406700,25650,25650,25650,25650,0
20231011,123300,245406700,25650,25650,25650,25650,0
20231011,123200,245406700,25650,25650,25650,25650,1
20231011,123100,245381050,25650,25650,25650,25650,0
20231011,123000,245381050,25650,25650,25650,25650,0
20231011,122900,245381050,25650,25650,25650,25650,1
20231011,122800,245355400,25600,25600,25600,25600,0
20231011,122700,245355400,25600,25600,25600,25600,0
20231011,122600,245355400,25600,25600,25600,25600,0
20231011,122500,245355400,25600,25600,25600,25600,3
20231011,122400,245278600,25650,25600,25650,25600,34
20231011,122300,244408150,25600,25600,25600,25600,2
20231011,122200,244356950,25550,25550,25550,25550,0
20231011,122100,244356950,25550,25550,25550,25550,0
20231011,122000,244356950,25550,25550,25550,25550,0
20231011,121900,244356950,25550,25550,25550,25550,5
20231011,121800,244229200,25600,25600,25600,25600,5
20231011,121700,244101200,25600,25600,25600,25600,0
20231011,121600,244101200,25600,25600,25600,25600,0
20231011,121500,244101200,25600,25600,25600,25600,0
20231011,121400,244101200,25600,25600,25600,25600,325
20231011,121300,235781200,25650,25650,25650,25650,0
20231011,121200,235781200,25650,25650,25650,25650,0
20231011,121100,235781200,25650,25650,25650,25650,240
20231011,121000,229625200,25650,25650,25650,25650,2
20231011,120900,229573900,25650,25650,25650,25650,0
20231011,120800,229573900,25650,25650,25650,25650,0
20231011,120700,229573900,25650,25650,25650,25650,77
20231011,120600,227598850,25650,25650,25650,25650,61
20231011,120500,226034200,25650,25650,25650,25650,0
20231011,120400,226034200,25650,25650,25650,25650,1
20231011,120300,226008550,25650,25650,25650,25650,1
20231011,120200,225982900,25700,25700,25700,25700,0
20231011,120100,225982900,25700,25700,25700,25700,88
20231011,120000,223721300,25700,25700,25700,25700,0
20231011,115900,223721300,25700,25700,25700,25700,0
20231011,115800,223721300,25700,25700,25700,25700,0
20231011,115700,223721300,25700,25700,25700,25700,1
20231011,115600,223695600,25600,25600,25600,25600,1
20231011,115500,223670000,25600,25650,25650,25600,430
20231011,115400,212642550,25700,25700,25700,25700,0
20231011,115300,212642550,25700,25650,25700,25650,2
20231011,115200,212591200,25650,25650,25650,25650,103
20231011,115100,209949250,25650,25650,25650,25650,97
20231011,115000,207461200,25650,25650,25650,25650,0
20231011,114900,207461200,25650,25650,25650,25650,0
20231011,114800,207461200,25650,25650,25650,25650,0
20231011,114700,207461200,25650,25650,25650,25650,0
20231011,114600,207461200,25650,25650,25650,25650,0
20231011,114500,207461200,25650,25650,25650,25650,0
20231011,114400,207461200,25650,25650,25650,25650,0
20231011,114300,207461200,25650,25650,25650,25650,0
20231011,114200,207461200,25650,25650,25650,25650,1
20231011,114100,207435550,25650,25650,25650,25650,0
20231011,114000,207435550,25650,25650,25650,25650,0
20231011,113900,207435550,25650,25650,25650,25650,1
20231011,113800,207409900,25600,25600,25600,25600,15
20231011,113700,207025900,25600,25600,25600,25600,30
20231011,113600,206257900,25600,25600,25600,25600,3
20231011,113500,206181100,25550,25550,25550,25550,0
20231011,113400,206181100,25550,25550,25550,25550,25
20231011,113300,205542350,25550,25550,25550,25550,43
20231011,113200,204443700,25550,25550,25550,25550,2
20231011,113100,204392600,25550,25500,25550,25500,266
20231011,113000,197609550,25500,25500,25500,25500,0
20231011,112900,197609550,25500,25500,25500,25500,0
20231011,112800,197609550,25500,25500,25500,25500,0
20231011,112700,197609550,25500,25500,25500,25500,2
20231011,112600,197558550,25500,25500,25500,25500,10
20231011,112500,197303550,25500,25500,25500,25500,0
20231011,112400,197303550,25500,25500,25500,25500,1
20231011,112300,197278050,25500,25500,25500,25500,0
20231011,112200,197278050,25500,25500,25500,25500,0
20231011,112100,197278050,25500,25500,25500,25500,0
20231011,112000,197278050,25500,25500,25500,25500,0
20231011,111900,197278050,25500,25500,25500,25500,0
20231011,111800,197278050,25500,25500,25500,25500,0
20231011,111700,197278050,25500,25500,25500,25500,0
20231011,111600,197278050,25500,25500,25500,25500,1
20231011,111500,197252550,25450,25450,25450,25450,200
20231011,111400,192162550,25500,25500,25500,25500,0
20231011,111300,192162550,25500,25500,25500,25500,20
20231011,111200,191652550,25500,25500,25500,25500,0
20231011,111100,191652550,25500,25450,25500,25450,13
20231011,111000,191321650,25450,25450,25450,25450,0
20231011,110900,191321650,25450,25450,25450,25450,0
20231011,110800,191321650,25450,25450,25450,25450,1
20231011,110700,191296200,25450,25450,25450,25450,90
20231011,110600,189005700,25500,25450,25500,25450,41
20231011,110500,187962200,25450,25450,25450,25450,30
20231011,110400,187198700,25500,25500,25500,25500,0
20231011,110300,187198700,25500,25500,25500,25500,4
20231011,110200,187096700,25500,25500,25500,25500,0
20231011,110100,187096700,25500,25500,25500,25500,5
20231011,110000,186969200,25500,25500,25500,25500,3
20231011,105900,186892700,25550,25550,25550,25550,0
20231011,105800,186892700,25550,25550,25550,25550,2
20231011,105700,186841600,25550,25550,25550,25550,1
20231011,105600,186816050,25500,25500,25500,25500,136
20231011,105500,183348050,25550,25550,25550,25550,0
20231011,105400,183348050,25550,25550,25550,25550,0
20231011,105300,183348050,25550,25550,25550,25550,0
20231011,105200,183348050,25550,25500,25550,25500,52
20231011,105100,182019500,25500,25500,25500,25500,13
20231011,105000,181688000,25450,25450,25450,25450,0
20231011,104900,181688000,25450,25450,25450,25450,1
20231011,104800,181662550,25450,25500,25500,25450,501
20231011,104700,168898100,25550,25550,25550,25550,1
20231011,104600,168872550,25500,25500,25500,25500,1
20231011,104500,168847050,25500,25500,25500,25500,21
20231011,104400,168311550,25500,25500,25500,25500,0
20231011,104300,168311550,25500,25500,25500,25500,0
20231011,104200,168311550,25500,25500,25500,25500,72
20231011,104100,166475550,25500,25500,25500,25500,1
20231011,104000,166450050,25500,25500,25500,25500,0
20231011,103900,166450050,25500,25500,25500,25500,1
20231011,103800,166424550,25500,25500,25500,25500,140
20231011,103700,162854550,25550,25550,25550,25550,0
20231011,103600,162854550,25550,25550,25550,25550,0
20231011,103500,162854550,25550,25550,25550,25550,2
20231011,103400,162803450,25550,25550,25550,25550,0
20231011,103300,162803450,25550,25550,25550,25550,0
20231011,103200,162803450,25550,25550,25550,25550,12
20231011,103100,162496850,25550,25550,25550,25550,4
20231011,103000,162394650,25500,25550,25550,25500,32
20231011,102900,161577600,25550,25550,25550,25550,2
20231011,102800,161526500,25550,25500,25550,25500,3
20231011,102700,161449900,25500,25500,25500,25500,1
20231011,102600,161424400,25550,25550,25550,25550,50
20231011,102500,160146900,25550,25550,25550,25550,84
20231011,102400,158000700,25550,25550,25550,25550,114
20231011,102300,155088000,25550,25550,25550,25550,0
20231011,102200,155088000,25550,25550,25550,25550,1
20231011,102100,155062450,25550,25600,25600,25550,271
20231011,102000,148133400,25600,25600,25600,25600,0
20231011,101900,148133400,25600,25550,25600,25550,19
20231011,101800,147647250,25600,25600,25600,25600,0
20231011,101700,147647250,25600,25550,25600,25500,223
20231011,101600,141954550,25600,25600,25600,25600,1
20231011,101500,141928950,25550,25600,25600,25550,198
20231011,101400,136865050,25550,25550,25550,25550,20
20231011,101300,136354050,25650,25600,25650,25600,4
20231011,101200,136251600,25600,25600,25600,25600,0
20231011,101100,136251600,25600,25600,25600,25600,0
20231011,101000,136251600,25600,25600,25600,25600,193
20231011,100900,131310800,25600,25600,25600,25600,5
20231011,100800,131182800,25650,25650,25650,25650,2
20231011,100700,131131500,25650,25650,25650,25650,1
20231011,100600,131105850,25650,25650,25650,25650,3
20231011,100500,131028900,25700,25700,25700,25700,0
20231011,100400,131028900,25700,25700,25700,25700,1
20231011,100300,131003200,25700,25700,25700,25700,38
20231011,100200,130026600,25700,25650,25700,25650,8
20231011,100100,129821350,25650,25650,25650,25650,0
20231011,100000,129821350,25650,25650,25650,25650,0
20231011,095900,129821350,25650,25650,25650,25650,0
20231011,095800,129821350,25650,25750,25750,25650,55
20231011,095700,128410500,25750,25650,25750,25650,39
20231011,095600,127410050,25650,25700,25700,25650,144
20231011,095500,123716350,25700,25700,25700,25700,0
20231011,095400,123716350,25700,25700,25700,25700,100
20231011,095300,121146350,25700,25750,25750,25700,12
20231011,095200,120837850,25750,25750,25750,25750,0
20231011,095100,120837850,25750,25750,25750,25750,0
20231011,095000,120837850,25750,25750,25750,25750,0
20231011,094900,120837850,25750,25750,25750,25750,11
20231011,094800,120554600,25750,25700,25750,25700,3
20231011,094700,120477450,25700,25700,25700,25700,101
20231011,094600,117881750,25750,25750,25750,25750,2
20231011,094500,117830250,25750,25750,25750,25750,1
20231011,094400,117804500,25750,25750,25750,25750,3
20231011,094300,117727250,25750,25750,25750,25750,0
20231011,094200,117727250,25750,25650,25750,25650,6
20231011,094100,117573250,25750,25650,25750,25650,9
20231011,094000,117342100,25650,25650,25650,25650,253
20231011,093900,110852650,25650,25750,25750,25650,3
20231011,093800,110775500,25750,25750,25750,25750,2
20231011,093700,110724000,25650,25700,25700,25650,150
20231011,093600,106873050,25750,25750,25750,25750,25
20231011,093500,106229300,25750,25750,25750,25750,156
20231011,093400,102212300,25750,25750,25750,25750,11
20231011,093300,101929050,25750,25750,25750,25750,24
20231011,093200,101311050,25750,25700,25750,25700,544
20231011,093100,87329100,25700,25700,25700,25700,23
20231011,093000,86738000,25650,25700,25700,25650,71
20231011,092900,84916100,25700,25700,25700,25700,22
20231011,092800,84350700,25700,25700,25700,25700,23
20231011,092700,83759600,25700,25700,25700,25700,10
20231011,092600,83502600,25700,25700,25700,25650,56
20231011,092500,82064900,25700,25700,25700,25700,24
20231011,092400,81448100,25650,25700,25700,25650,21
20231011,092300,80908900,25700,25700,25700,25650,29
20231011,092200,80163650,25700,25700,25700,25700,22
20231011,092100,79598250,25700,25700,25700,25650,28
20231011,092000,78879400,25650,25700,25700,25650,29
20231011,091900,78134150,25700,25700,25700,25700,29
20231011,091800,77388850,25700,25700,25700,25700,14
20231011,091700,77029050,25750,25700,25750,25550,430
20231011,091600,65996150,25700,25700,25700,25650,100
20231011,091500,63428150,25700,25700,25700,25700,112
20231011,091400,60549750,25700,25650,25700,25650,61
20231011,091300,58983950,25700,25700,25700,25700,23
20231011,091200,58392850,25650,25600,25650,25600,318
20231011,091100,50241900,25600,25600,25600,25500,34
20231011,091000,49372600,25550,25550,25600,25550,29
20231011,090900,48631100,25500,25550,25550,25450,111
20231011,090800,45805100,25550,25550,25550,25500,43
20231011,090700,44707450,25550,25550,25550,25500,46
20231011,090600,43532350,25550,25500,25550,25500,298
20231011,090500,35932500,25500,25450,25500,25450,83
20231011,090400,33819150,25450,25450,25450,25450,0
20231011,090300,33819150,25450,25450,25450,25450,51
20231011,090200,32521200,25500,25500,25600,25500,123
20231011,090100,29378700,25500,25450,25500,25450,493
20231011,090000,16808200,25600,25300,25600,25300,664