KissMeData/033270/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190800,613689300,23650,23650,23650,23650,1684
20231025,190700,613689300,23650,23650,23650,23650,0
20231025,190600,613689300,23650,23650,23650,23650,0
20231025,190500,613689300,23650,23650,23650,23650,0
20231025,190400,613689300,23650,23650,23650,23650,0
20231025,190300,613689300,23650,23650,23650,23650,0
20231025,190200,613689300,23650,23650,23650,23650,0
20231025,190100,613689300,23650,23650,23650,23650,0
20231025,190000,613689300,23650,23650,23650,23650,0
20231025,185900,613689300,23650,23650,23650,23650,0
20231025,185800,613689300,23650,23650,23650,23650,0
20231025,185700,613689300,23650,23650,23650,23650,0
20231025,185600,613689300,23650,23650,23650,23650,0
20231025,185500,613689300,23650,23650,23650,23650,0
20231025,185400,613689300,23650,23650,23650,23650,0
20231025,185300,613689300,23650,23650,23650,23650,0
20231025,185200,613689300,23650,23650,23650,23650,0
20231025,185100,613689300,23650,23650,23650,23650,0
20231025,185000,613689300,23650,23650,23650,23650,0
20231025,184900,613689300,23650,23650,23650,23650,0
20231025,184800,613689300,23650,23650,23650,23650,0
20231025,184700,613689300,23650,23650,23650,23650,0
20231025,184600,613689300,23650,23650,23650,23650,0
20231025,184500,613689300,23650,23650,23650,23650,0
20231025,184400,613689300,23650,23650,23650,23650,0
20231025,184300,613689300,23650,23650,23650,23650,0
20231025,184200,613689300,23650,23650,23650,23650,0
20231025,184100,613689300,23650,23650,23650,23650,0
20231025,184000,613689300,23650,23650,23650,23650,0
20231025,183900,613689300,23650,23650,23650,23650,0
20231025,183800,613689300,23650,23650,23650,23650,1684
20231025,183700,613689300,23650,23650,23650,23650,0
20231025,183600,613689300,23650,23650,23650,23650,0
20231025,183500,613689300,23650,23650,23650,23650,0
20231025,183400,613689300,23650,23650,23650,23650,0
20231025,183300,613689300,23650,23650,23650,23650,0
20231025,183200,613689300,23650,23650,23650,23650,0
20231025,183100,613689300,23650,23650,23650,23650,0
20231025,183000,613689300,23650,23650,23650,23650,0
20231025,182900,613689300,23650,23650,23650,23650,0
20231025,182800,613689300,23650,23650,23650,23650,0
20231025,182700,613689300,23650,23650,23650,23650,0
20231025,182600,613689300,23650,23650,23650,23650,0
20231025,182500,613689300,23650,23650,23650,23650,0
20231025,182400,613689300,23650,23650,23650,23650,0
20231025,182300,613689300,23650,23650,23650,23650,0
20231025,182200,613689300,23650,23650,23650,23650,0
20231025,182100,613689300,23650,23650,23650,23650,0
20231025,182000,613689300,23650,23650,23650,23650,0
20231025,181900,613689300,23650,23650,23650,23650,0
20231025,181800,613689300,23650,23650,23650,23650,0
20231025,181700,613689300,23650,23650,23650,23650,0
20231025,181600,613689300,23650,23650,23650,23650,0
20231025,181500,613689300,23650,23650,23650,23650,0
20231025,181400,613689300,23650,23650,23650,23650,0
20231025,181300,613689300,23650,23650,23650,23650,0
20231025,181200,613689300,23650,23650,23650,23650,0
20231025,181100,613689300,23650,23650,23650,23650,0
20231025,181000,613689300,23650,23650,23650,23650,0
20231025,180900,613689300,23650,23650,23650,23650,0
20231025,180800,613689300,23650,23650,23650,23650,1684
20231025,180700,613689300,23650,23650,23650,23650,0
20231025,180600,613689300,23650,23650,23650,23650,0
20231025,180500,613689300,23650,23650,23650,23650,0
20231025,180400,613689300,23650,23650,23650,23650,0
20231025,180300,613689300,23650,23650,23650,23650,0
20231025,180200,613689300,23650,23650,23650,23650,0
20231025,180100,613689300,23650,23650,23650,23650,0
20231025,180000,613689300,23650,23650,23650,23650,0
20231025,175900,613689300,23650,23650,23650,23650,0
20231025,175800,613689300,23650,23650,23650,23650,0
20231025,175700,613689300,23650,23650,23650,23650,0
20231025,175600,613689300,23650,23650,23650,23650,0
20231025,175500,613689300,23650,23650,23650,23650,0
20231025,175400,613689300,23650,23650,23650,23650,0
20231025,175300,613689300,23650,23650,23650,23650,0
20231025,175200,613689300,23650,23650,23650,23650,0
20231025,175100,613689300,23650,23650,23650,23650,0
20231025,175000,613689300,23650,23650,23650,23650,0
20231025,174900,613689300,23650,23650,23650,23650,0
20231025,174800,613689300,23650,23650,23650,23650,0
20231025,174700,613689300,23650,23650,23650,23650,0
20231025,174600,613689300,23650,23650,23650,23650,0
20231025,174500,613689300,23650,23650,23650,23650,0
20231025,174400,613689300,23650,23650,23650,23650,0
20231025,174300,613689300,23650,23650,23650,23650,0
20231025,174200,613689300,23650,23650,23650,23650,0
20231025,174100,613689300,23650,23650,23650,23650,0
20231025,174000,613689300,23650,23650,23650,23650,0
20231025,173900,613689300,23650,23650,23650,23650,0
20231025,173800,613689300,23650,23650,23650,23650,1684
20231025,173700,613689300,23650,23650,23650,23650,0
20231025,173600,613689300,23650,23650,23650,23650,0
20231025,173500,613689300,23650,23650,23650,23650,0
20231025,173400,613689300,23650,23650,23650,23650,0
20231025,173300,613689300,23650,23650,23650,23650,0
20231025,173200,613689300,23650,23650,23650,23650,0
20231025,173100,613689300,23650,23650,23650,23650,0
20231025,173000,613689300,23650,23650,23650,23650,0
20231025,172900,613689300,23650,23650,23650,23650,0
20231025,172800,613689300,23650,23650,23650,23650,0
20231025,172700,613689300,23650,23650,23650,23650,0
20231025,172600,613689300,23650,23650,23650,23650,0
20231025,172500,613689300,23650,23650,23650,23650,0
20231025,172400,613689300,23650,23650,23650,23650,0
20231025,172300,613689300,23650,23650,23650,23650,0
20231025,172200,613689300,23650,23650,23650,23650,0
20231025,172100,613689300,23650,23650,23650,23650,0
20231025,172000,613689300,23650,23650,23650,23650,0
20231025,171900,613689300,23650,23650,23650,23650,0
20231025,171800,613689300,23650,23650,23650,23650,0
20231025,171700,613689300,23650,23650,23650,23650,0
20231025,171600,613689300,23650,23650,23650,23650,0
20231025,171500,613689300,23650,23650,23650,23650,0
20231025,171400,613689300,23650,23650,23650,23650,0
20231025,171300,613689300,23650,23650,23650,23650,0
20231025,171200,613689300,23650,23650,23650,23650,0
20231025,171100,613689300,23650,23650,23650,23650,0
20231025,171000,613689300,23650,23650,23650,23650,0
20231025,170900,613689300,23650,23650,23650,23650,0
20231025,170800,613689300,23650,23650,23650,23650,1684
20231025,170700,613689300,23650,23650,23650,23650,0
20231025,170600,613689300,23650,23650,23650,23650,0
20231025,170500,613689300,23650,23650,23650,23650,0
20231025,170400,613689300,23650,23650,23650,23650,0
20231025,170300,613689300,23650,23650,23650,23650,0
20231025,170200,613689300,23650,23650,23650,23650,0
20231025,170100,613689300,23650,23650,23650,23650,0
20231025,170000,613689300,23650,23650,23650,23650,0
20231025,165900,613689300,23650,23650,23650,23650,0
20231025,165800,613689300,23650,23650,23650,23650,0
20231025,165700,613689300,23650,23650,23650,23650,0
20231025,165600,613689300,23650,23650,23650,23650,0
20231025,165500,613689300,23650,23650,23650,23650,0
20231025,165400,613689300,23650,23650,23650,23650,0
20231025,165300,613689300,23650,23650,23650,23650,0
20231025,165200,613689300,23650,23650,23650,23650,0
20231025,165100,613689300,23650,23650,23650,23650,0
20231025,165000,613689300,23650,23650,23650,23650,0
20231025,164900,613689300,23650,23650,23650,23650,0
20231025,164800,613689300,23650,23650,23650,23650,0
20231025,164700,613689300,23650,23650,23650,23650,0
20231025,164600,613689300,23650,23650,23650,23650,0
20231025,164500,613689300,23650,23650,23650,23650,0
20231025,164400,613689300,23650,23650,23650,23650,0
20231025,164300,613689300,23650,23650,23650,23650,0
20231025,164200,613689300,23650,23650,23650,23650,0
20231025,164100,613689300,23650,23650,23650,23650,0
20231025,164000,613689300,23650,23650,23650,23650,0
20231025,163900,613689300,23650,23650,23650,23650,0
20231025,163800,613689300,23650,23650,23650,23650,1684
20231025,163700,613689300,23650,23650,23650,23650,0
20231025,163600,613689300,23650,23650,23650,23650,0
20231025,163500,613689300,23650,23650,23650,23650,0
20231025,163400,613689300,23650,23650,23650,23650,0
20231025,163300,613689300,23650,23650,23650,23650,0
20231025,163200,613689300,23650,23650,23650,23650,0
20231025,163100,613689300,23650,23650,23650,23650,0
20231025,163000,613689300,23650,23650,23650,23650,0
20231025,162900,613689300,23650,23650,23650,23650,0
20231025,162800,613689300,23650,23650,23650,23650,0
20231025,162700,613689300,23650,23650,23650,23650,0
20231025,162600,613689300,23650,23650,23650,23650,0
20231025,162500,613689300,23650,23650,23650,23650,0
20231025,162400,613689300,23650,23650,23650,23650,0
20231025,162300,613689300,23650,23650,23650,23650,0
20231025,162200,613689300,23650,23650,23650,23650,0
20231025,162100,613689300,23650,23650,23650,23650,0
20231025,162000,613689300,23650,23650,23650,23650,0
20231025,161900,613689300,23650,23650,23650,23650,0
20231025,161800,613689300,23650,23650,23650,23650,0
20231025,161700,613689300,23650,23650,23650,23650,0
20231025,161600,613689300,23650,23650,23650,23650,0
20231025,161500,613689300,23650,23650,23650,23650,0
20231025,161400,613689300,23650,23650,23650,23650,0
20231025,161300,613689300,23650,23650,23650,23650,0
20231025,161200,613689300,23650,23650,23650,23650,0
20231025,161100,613689300,23650,23650,23650,23650,0
20231025,161000,613689300,23650,23650,23650,23650,0
20231025,160900,613689300,23650,23650,23650,23650,0
20231025,160800,613689300,23650,23650,23650,23650,1684
20231025,160700,613689300,23650,23650,23650,23650,0
20231025,160600,613689300,23650,23650,23650,23650,0
20231025,160500,613689300,23650,23650,23650,23650,0
20231025,160400,613689300,23650,23650,23650,23650,0
20231025,160300,613689300,23650,23650,23650,23650,0
20231025,160200,613689300,23650,23650,23650,23650,0
20231025,160100,613689300,23650,23650,23650,23650,0
20231025,160000,613689300,23650,23650,23650,23650,0
20231025,155900,613689300,23650,23650,23650,23650,0
20231025,155800,613689300,23650,23650,23650,23650,0
20231025,155700,613689300,23650,23650,23650,23650,0
20231025,155600,613689300,23650,23650,23650,23650,0
20231025,155500,613689300,23650,23650,23650,23650,0
20231025,155400,613689300,23650,23650,23650,23650,0
20231025,155300,613689300,23650,23650,23650,23650,0
20231025,155200,613689300,23650,23650,23650,23650,0
20231025,155100,613689300,23650,23650,23650,23650,0
20231025,155000,613689300,23650,23650,23650,23650,0
20231025,154900,613689300,23650,23650,23650,23650,0
20231025,154800,613689300,23650,23650,23650,23650,0
20231025,154700,613689300,23650,23650,23650,23650,0
20231025,154600,613689300,23650,23650,23650,23650,0
20231025,154500,613689300,23650,23650,23650,23650,0
20231025,154400,613689300,23650,23650,23650,23650,0
20231025,154300,613689300,23650,23650,23650,23650,0
20231025,154200,613689300,23650,23650,23650,23650,0
20231025,154100,613689300,23650,23650,23650,23650,0
20231025,154000,613689300,23650,23650,23650,23650,0
20231025,153900,613689300,23650,23650,23650,23650,0
20231025,153800,613689300,23650,23650,23650,23650,1684
20231025,153700,613689300,23650,23650,23650,23650,0
20231025,153600,613689300,23650,23650,23650,23650,0
20231025,153500,613689300,23650,23650,23650,23650,0
20231025,153400,613689300,23650,23650,23650,23650,0
20231025,153300,613689300,23650,23650,23650,23650,0
20231025,153200,613689300,23650,23650,23650,23650,0
20231025,153100,613689300,23650,23650,23650,23650,0
20231025,153000,613689300,23650,23650,23650,23650,1684
20231025,152900,573862700,23600,23600,23600,23600,0
20231025,152800,573862700,23600,23600,23600,23600,0
20231025,152700,573862700,23600,23600,23600,23600,0
20231025,152600,573862700,23600,23600,23600,23600,0
20231025,152500,573862700,23600,23600,23600,23600,0
20231025,152400,573862700,23600,23600,23600,23600,0
20231025,152300,573862700,23600,23600,23600,23600,0
20231025,152200,573862700,23600,23600,23600,23600,0
20231025,152100,573862700,23600,23600,23600,23600,0
20231025,152000,573862700,23600,23600,23600,23600,0
20231025,151900,573862700,23600,23600,23600,23550,10
20231025,151800,573627100,23600,23600,23600,23600,0
20231025,151700,573627100,23600,23600,23600,23600,23
20231025,151600,573084300,23600,23600,23600,23600,2
20231025,151500,573037100,23600,23600,23600,23600,34
20231025,151400,572234700,23600,23600,23600,23600,37
20231025,151300,571361500,23650,23650,23650,23650,0
20231025,151200,571361500,23650,23600,23650,23600,502
20231025,151100,559514200,23550,23550,23550,23550,20
20231025,151000,559043200,23550,23550,23550,23550,29
20231025,150900,558360250,23550,23550,23550,23550,0
20231025,150800,558360250,23550,23550,23550,23550,6
20231025,150700,558218950,23500,23550,23550,23500,10
20231025,150600,557983700,23550,23550,23550,23550,2
20231025,150500,557936600,23500,23500,23500,23500,0
20231025,150400,557936600,23500,23500,23500,23500,20
20231025,150300,557466600,23500,23500,23500,23500,0
20231025,150200,557466600,23500,23550,23550,23500,14
20231025,150100,557137350,23500,23500,23500,23500,0
20231025,150000,557137350,23500,23550,23550,23500,111
20231025,145900,554528550,23550,23550,23550,23550,1
20231025,145800,554505000,23550,23550,23550,23550,13
20231025,145700,554198850,23550,23550,23550,23550,1
20231025,145600,554175300,23450,23450,23450,23450,151
20231025,145500,550634350,23500,23500,23500,23500,100
20231025,145400,548284350,23550,23550,23550,23550,2
20231025,145300,548237250,23550,23550,23550,23550,1
20231025,145200,548213700,23550,23550,23550,23550,0
20231025,145100,548213700,23550,23550,23550,23550,23
20231025,145000,547672050,23550,23550,23550,23550,4
20231025,144900,547577850,23500,23500,23500,23500,49
20231025,144800,546426350,23500,23600,23600,23500,201
20231025,144700,541682850,23500,23500,23500,23500,0
20231025,144600,541682850,23500,23500,23500,23500,1
20231025,144500,541659350,23500,23500,23500,23500,2
20231025,144400,541612350,23500,23500,23500,23500,197
20231025,144300,536982850,23600,23600,23600,23600,2
20231025,144200,536935650,23550,23550,23550,23550,62
20231025,144100,535475550,23600,23600,23600,23600,3
20231025,144000,535404750,23600,23600,23600,23600,0
20231025,143900,535404750,23600,23650,23650,23600,11
20231025,143800,535145100,23650,23650,23650,23650,0
20231025,143700,535145100,23650,23650,23650,23650,1
20231025,143600,535121450,23650,23650,23650,23650,1
20231025,143500,535097800,23550,23550,23550,23550,0
20231025,143400,535097800,23550,23650,23650,23550,40
20231025,143300,534155300,23550,23550,23550,23550,7
20231025,143200,533990450,23600,23600,23600,23600,0
20231025,143100,533990450,23600,23600,23600,23600,76
20231025,143000,532196850,23600,23600,23600,23600,0
20231025,142900,532196850,23600,23600,23650,23600,226
20231025,142800,526863200,23600,23600,23600,23600,0
20231025,142700,526863200,23600,23600,23600,23600,0
20231025,142600,526863200,23600,23600,23600,23600,438
20231025,142500,516526400,23600,23600,23600,23600,100
20231025,142400,514166400,23600,23600,23600,23600,9
20231025,142300,513954000,23600,23600,23600,23600,0
20231025,142200,513954000,23600,23600,23600,23600,0
20231025,142100,513954000,23600,23600,23600,23600,1
20231025,142000,513930400,23600,23650,23650,23600,21
20231025,141900,513434600,23600,23600,23600,23600,20
20231025,141800,512962600,23600,23650,23650,23600,114
20231025,141700,510269750,23650,23650,23650,23650,10
20231025,141600,510033250,23650,23650,23650,23650,20
20231025,141500,509560250,23650,23650,23650,23650,5
20231025,141400,509442000,23650,23650,23650,23650,2
20231025,141300,509394700,23650,23650,23650,23650,10
20231025,141200,509158200,23650,23600,23650,23600,51
20231025,141100,507954500,23600,23600,23600,23600,113
20231025,141000,505287700,23600,23600,23600,23600,387
20231025,140900,496154500,23600,23600,23600,23600,1
20231025,140800,496130900,23600,23600,23600,23600,0
20231025,140700,496130900,23600,23600,23600,23600,0
20231025,140600,496130900,23600,23600,23600,23600,0
20231025,140500,496130900,23600,23600,23600,23600,0
20231025,140400,496130900,23600,23600,23600,23600,0
20231025,140300,496130900,23600,23600,23600,23600,4
20231025,140200,496036500,23600,23600,23600,23600,0
20231025,140100,496036500,23600,23600,23600,23600,300
20231025,140000,488956500,23600,23600,23600,23600,62
20231025,135900,487493300,23600,23600,23600,23600,0
20231025,135800,487493300,23600,23600,23600,23600,0
20231025,135700,487493300,23600,23600,23600,23600,2
20231025,135600,487446100,23550,23550,23550,23550,1
20231025,135500,487422550,23550,23550,23550,23550,1
20231025,135400,487399000,23600,23600,23600,23600,300
20231025,135300,480319000,23600,23600,23600,23600,0
20231025,135200,480319000,23600,23600,23600,23600,0
20231025,135100,480319000,23600,23600,23600,23600,0
20231025,135000,480319000,23600,23600,23600,23600,0
20231025,134900,480319000,23600,23600,23600,23600,0
20231025,134800,480319000,23600,23600,23600,23600,0
20231025,134700,480319000,23600,23600,23600,23600,4
20231025,134600,480224600,23600,23600,23600,23600,0
20231025,134500,480224600,23600,23600,23600,23600,2
20231025,134400,480177400,23550,23550,23550,23550,0
20231025,134300,480177400,23550,23550,23550,23550,0
20231025,134200,480177400,23550,23550,23550,23550,0
20231025,134100,480177400,23550,23550,23550,23550,2
20231025,134000,480130300,23600,23600,23600,23600,40
20231025,133900,479186300,23600,23550,23600,23550,105
20231025,133800,476713400,23550,23550,23550,23550,0
20231025,133700,476713400,23550,23550,23550,23550,0
20231025,133600,476713400,23550,23550,23550,23550,87
20231025,133500,474664550,23550,23550,23550,23550,10
20231025,133400,474429050,23500,23500,23500,23500,10
20231025,133300,474194050,23500,23500,23500,23500,10
20231025,133200,473959050,23500,23500,23500,23500,4
20231025,133100,473865050,23450,23450,23450,23450,57
20231025,133000,472528400,23450,23450,23450,23450,15
20231025,132900,472176650,23450,23450,23450,23400,61
20231025,132800,470747750,23450,23450,23450,23450,304
20231025,132700,463618950,23450,23450,23450,23450,63
20231025,132600,462141600,23450,23450,23450,23450,47
20231025,132500,461039450,23500,23500,23500,23500,0
20231025,132400,461039450,23500,23500,23500,23500,53
20231025,132300,459793950,23500,23500,23500,23500,0
20231025,132200,459793950,23500,23500,23500,23500,0
20231025,132100,459793950,23500,23500,23500,23500,0
20231025,132000,459793950,23500,23500,23500,23500,0
20231025,131900,459793950,23500,23500,23500,23500,50
20231025,131800,458618950,23500,23500,23500,23500,25
20231025,131700,458031450,23400,23400,23400,23400,0
20231025,131600,458031450,23400,23400,23400,23400,0
20231025,131500,458031450,23400,23450,23450,23400,190
20231025,131400,453584200,23450,23450,23450,23450,0
20231025,131300,453584200,23450,23450,23450,23450,60
20231025,131200,452177200,23450,23450,23450,23450,0
20231025,131100,452177200,23450,23450,23450,23450,0
20231025,131000,452177200,23450,23450,23450,23400,873
20231025,130900,431733700,23500,23500,23500,23500,0
20231025,130800,431733700,23500,23500,23500,23500,4
20231025,130700,431639700,23500,23500,23500,23500,2
20231025,130600,431592700,23500,23500,23500,23500,5
20231025,130500,431475200,23500,23500,23500,23500,0
20231025,130400,431475200,23500,23500,23500,23500,0
20231025,130300,431475200,23500,23500,23500,23500,0
20231025,130200,431475200,23500,23500,23500,23500,3
20231025,130100,431404700,23450,23450,23450,23450,0
20231025,130000,431404700,23450,23450,23450,23450,7
20231025,125900,431240550,23450,23450,23450,23450,0
20231025,125800,431240550,23450,23450,23450,23450,0
20231025,125700,431240550,23450,23450,23450,23450,10
20231025,125600,431006050,23450,23450,23450,23450,0
20231025,125500,431006050,23450,23450,23450,23450,2
20231025,125400,430959150,23500,23500,23500,23500,6
20231025,125300,430818150,23500,23500,23500,23500,0
20231025,125200,430818150,23500,23500,23500,23500,14
20231025,125100,430489150,23500,23500,23500,23500,0
20231025,125000,430489150,23500,23500,23500,23500,0
20231025,124900,430489150,23500,23500,23500,23500,5
20231025,124800,430371650,23500,23500,23500,23500,60
20231025,124700,428961650,23500,23500,23500,23500,5
20231025,124600,428844150,23400,23400,23400,23400,28
20231025,124500,428188950,23450,23450,23450,23450,3
20231025,124400,428118600,23450,23450,23450,23450,1
20231025,124300,428095150,23500,23500,23500,23500,55
20231025,124200,426802650,23500,23450,23500,23450,71
20231025,124100,425137650,23450,23450,23450,23450,130
20231025,124000,422089150,23450,23450,23500,23450,3088
20231025,123900,349675500,23450,23450,23450,23450,50
20231025,123800,348503000,23500,23500,23500,23500,60
20231025,123700,347093000,23500,23500,23500,23500,15
20231025,123600,346740500,23500,23500,23500,23500,0
20231025,123500,346740500,23500,23500,23500,23500,0
20231025,123400,346740500,23500,23500,23500,23500,102
20231025,123300,344343500,23500,23500,23500,23500,178
20231025,123200,340160500,23450,23450,23450,23450,34
20231025,123100,339363200,23500,23500,23500,23500,473
20231025,123000,328247700,23550,23550,23550,23550,2
20231025,122900,328200600,23550,23550,23550,23550,1
20231025,122800,328177050,23550,23550,23550,23550,3
20231025,122700,328106400,23550,23550,23550,23550,52
20231025,122600,326881800,23550,23550,23550,23550,202
20231025,122500,322124700,23550,23550,23550,23550,237
20231025,122400,316543350,23550,23550,23550,23550,69
20231025,122300,314918400,23550,23550,23550,23550,1
20231025,122200,314894850,23550,23550,23550,23550,0
20231025,122100,314894850,23550,23550,23550,23550,0
20231025,122000,314894850,23550,23550,23550,23550,353
20231025,121900,306581700,23550,23550,23550,23550,0
20231025,121800,306581700,23550,23550,23550,23550,0
20231025,121700,306581700,23550,23550,23550,23550,0
20231025,121600,306581700,23550,23550,23550,23550,50
20231025,121500,305404200,23550,23550,23550,23550,50
20231025,121400,304226700,23550,23550,23550,23550,0
20231025,121300,304226700,23550,23550,23550,23550,0
20231025,121200,304226700,23550,23550,23550,23550,0
20231025,121100,304226700,23550,23550,23550,23550,1
20231025,121000,304203150,23550,23550,23550,23550,24
20231025,120900,303637950,23600,23600,23600,23600,6
20231025,120800,303496350,23600,23600,23600,23600,54
20231025,120700,302221950,23600,23600,23600,23600,0
20231025,120600,302221950,23600,23600,23600,23600,65
20231025,120500,300687950,23600,23600,23600,23600,7
20231025,120400,300522750,23600,23600,23600,23600,100
20231025,120300,298162750,23650,23650,23650,23650,3
20231025,120200,298091800,23600,23600,23600,23600,104
20231025,120100,295637400,23600,23600,23600,23600,0
20231025,120000,295637400,23600,23600,23600,23600,0
20231025,115900,295637400,23600,23600,23600,23600,0
20231025,115800,295637400,23600,23600,23600,23600,0
20231025,115700,295637400,23600,23600,23600,23600,95
20231025,115600,293395400,23600,23600,23600,23600,48
20231025,115500,292262600,23600,23600,23600,23600,1
20231025,115400,292239000,23650,23650,23650,23650,0
20231025,115300,292239000,23650,23650,23650,23650,1
20231025,115200,292215350,23650,23650,23650,23650,10
20231025,115100,291978850,23650,23650,23650,23650,50
20231025,115000,290796350,23650,23650,23650,23650,0
20231025,114900,290796350,23650,23650,23650,23650,1
20231025,114800,290772700,23650,23650,23650,23650,2
20231025,114700,290725400,23650,23650,23650,23650,50
20231025,114600,289542900,23650,23650,23650,23650,1
20231025,114500,289519250,23650,23650,23650,23650,5
20231025,114400,289401000,23650,23650,23650,23650,0
20231025,114300,289401000,23650,23650,23650,23650,0
20231025,114200,289401000,23650,23650,23650,23650,38
20231025,114100,288502300,23650,23650,23650,23650,1
20231025,114000,288478650,23600,23600,23600,23600,166
20231025,113900,284561050,23600,23600,23600,23600,0
20231025,113800,284561050,23600,23600,23600,23600,1
20231025,113700,284537450,23600,23600,23600,23600,0
20231025,113600,284537450,23600,23600,23600,23600,0
20231025,113500,284537450,23600,23600,23600,23600,50
20231025,113400,283357450,23600,23600,23600,23600,0
20231025,113300,283357450,23600,23600,23600,23600,4
20231025,113200,283263050,23550,23550,23550,23550,0
20231025,113100,283263050,23550,23550,23550,23550,0
20231025,113000,283263050,23550,23550,23550,23550,0
20231025,112900,283263050,23550,23550,23550,23550,1
20231025,112800,283239500,23600,23600,23600,23600,0
20231025,112700,283239500,23600,23600,23600,23600,1
20231025,112600,283215900,23600,23600,23600,23600,0
20231025,112500,283215900,23600,23600,23600,23600,0
20231025,112400,283215900,23600,23600,23600,23600,5
20231025,112300,283097900,23550,23600,23600,23550,301
20231025,112200,275994350,23600,23600,23600,23600,0
20231025,112100,275994350,23600,23600,23600,23600,0
20231025,112000,275994350,23600,23600,23600,23600,50
20231025,111900,274814350,23600,23600,23600,23600,0
20231025,111800,274814350,23600,23600,23600,23600,0
20231025,111700,274814350,23600,23600,23600,23600,2
20231025,111600,274767150,23650,23650,23650,23650,0
20231025,111500,274767150,23650,23650,23650,23650,0
20231025,111400,274767150,23650,23650,23650,23650,10
20231025,111300,274530650,23650,23650,23650,23650,0
20231025,111200,274530650,23650,23650,23650,23650,0
20231025,111100,274530650,23650,23650,23650,23650,1
20231025,111000,274507000,23600,23600,23600,23600,0
20231025,110900,274507000,23600,23600,23600,23600,0
20231025,110800,274507000,23600,23600,23600,23600,6
20231025,110700,274365400,23600,23600,23600,23600,6
20231025,110600,274223800,23650,23650,23650,23650,2
20231025,110500,274176500,23650,23650,23650,23650,0
20231025,110400,274176500,23650,23650,23650,23650,0
20231025,110300,274176500,23650,23650,23650,23650,5
20231025,110200,274058250,23650,23600,23650,23600,278
20231025,110100,267492200,23600,23600,23600,23600,0
20231025,110000,267492200,23600,23600,23600,23600,0
20231025,105900,267492200,23600,23600,23600,23600,10
20231025,105800,267256200,23600,23600,23600,23600,0
20231025,105700,267256200,23600,23600,23600,23600,1
20231025,105600,267232600,23600,23600,23600,23600,0
20231025,105500,267232600,23600,23600,23600,23600,1
20231025,105400,267209000,23600,23600,23600,23600,6
20231025,105300,267067400,23600,23600,23600,23600,1
20231025,105200,267043800,23550,23550,23550,23550,0
20231025,105100,267043800,23550,23550,23550,23550,2
20231025,105000,266996700,23600,23600,23600,23600,0
20231025,104900,266996700,23600,23600,23600,23600,29
20231025,104800,266312300,23600,23600,23600,23600,0
20231025,104700,266312300,23600,23600,23600,23600,0
20231025,104600,266312300,23600,23600,23600,23600,5
20231025,104500,266194300,23600,23600,23600,23600,0
20231025,104400,266194300,23600,23600,23600,23600,0
20231025,104300,266194300,23600,23600,23600,23600,0
20231025,104200,266194300,23600,23600,23600,23600,0
20231025,104100,266194300,23600,23600,23600,23600,0
20231025,104000,266194300,23600,23600,23600,23600,0
20231025,103900,266194300,23600,23600,23600,23600,12
20231025,103800,265911100,23500,23500,23500,23500,0
20231025,103700,265911100,23500,23600,23600,23500,460
20231025,103600,255095100,23600,23600,23600,23600,1
20231025,103500,255071500,23500,23500,23500,23500,0
20231025,103400,255071500,23500,23500,23500,23500,178
20231025,103300,250888500,23550,23550,23550,23500,313
20231025,103200,243532100,23550,23550,23550,23550,7
20231025,103100,243367250,23550,23600,23600,23550,193
20231025,103000,238816150,23600,23600,23600,23600,3
20231025,102900,238745350,23600,23600,23600,23600,1
20231025,102800,238721750,23600,23600,23600,23600,1
20231025,102700,238698150,23600,23600,23600,23600,12
20231025,102600,238414950,23600,23600,23600,23600,296
20231025,102500,231429350,23600,23600,23600,23600,11
20231025,102400,231169750,23700,23700,23700,23700,0
20231025,102300,231169750,23700,23700,23700,23700,3
20231025,102200,231098650,23700,23700,23700,23700,5
20231025,102100,230980150,23700,23700,23700,23700,0
20231025,102000,230980150,23700,23700,23700,23700,0
20231025,101900,230980150,23700,23700,23700,23700,10
20231025,101800,230743150,23700,23700,23700,23700,5
20231025,101700,230624650,23700,23700,23700,23700,0
20231025,101600,230624650,23700,23700,23700,23700,4
20231025,101500,230529850,23500,23500,23500,23500,0
20231025,101400,230529850,23500,23650,23650,23500,500
20231025,101300,218746200,23650,23650,23650,23650,252
20231025,101200,212786400,23650,23650,23650,23650,0
20231025,101100,212786400,23650,23650,23650,23650,0
20231025,101000,212786400,23650,23650,23650,23650,45
20231025,100900,211722150,23650,23650,23650,23650,15
20231025,100800,211367400,23650,23600,23650,23600,248
20231025,100700,205514550,23600,23600,23600,23600,1
20231025,100600,205490950,23700,23700,23700,23700,0
20231025,100500,205490950,23700,23700,23700,23700,0
20231025,100400,205490950,23700,23700,23700,23700,3
20231025,100300,205419850,23700,23700,23700,23700,0
20231025,100200,205419850,23700,23700,23700,23700,1
20231025,100100,205396150,23700,23700,23700,23700,8
20231025,100000,205206550,23600,23600,23600,23600,38
20231025,095900,204309750,23600,23600,23600,23600,0
20231025,095800,204309750,23600,23600,23600,23600,0
20231025,095700,204309750,23600,23600,23600,23600,0
20231025,095600,204309750,23600,23600,23600,23600,0
20231025,095500,204309750,23600,23650,23650,23600,64
20231025,095400,202799300,23600,23650,23650,23600,1142
20231025,095300,175846750,23700,23700,23700,23700,1
20231025,095200,175823050,23650,23650,23650,23650,0
20231025,095100,175823050,23650,23650,23650,23650,0
20231025,095000,175823050,23650,23650,23650,23650,20
20231025,094900,175350050,23650,23650,23650,23650,0
20231025,094800,175350050,23650,23650,23650,23650,193
20231025,094700,170785600,23650,23650,23650,23650,3
20231025,094600,170714650,23650,23650,23650,23650,0
20231025,094500,170714650,23650,23650,23650,23650,12
20231025,094400,170430850,23650,23650,23650,23650,15
20231025,094300,170076100,23700,23700,23700,23700,1
20231025,094200,170052400,23600,23600,23600,23600,0
20231025,094100,170052400,23600,23600,23600,23600,64
20231025,094000,168542000,23650,23650,23650,23650,182
20231025,093900,164237700,23700,23700,23700,23700,3
20231025,093800,164166600,23700,23750,23750,23700,2
20231025,093700,164119150,23700,23700,23700,23700,184
20231025,093600,159758350,23750,23800,23800,23750,6
20231025,093500,159615700,23750,23750,23750,23750,125
20231025,093400,156646950,23750,23750,23750,23750,1
20231025,093300,156623200,23650,23650,23650,23650,2
20231025,093200,156575900,23700,23750,23750,23700,45
20231025,093100,155509350,23750,23700,23750,23700,5
20231025,093000,155390750,23700,23750,23750,23700,44
20231025,092900,154347600,23750,23700,23750,23700,561
20231025,092800,141024050,23600,23700,23700,23600,64
20231025,092700,139508050,23750,23750,23750,23750,410
20231025,092600,129770550,23750,23600,23750,23600,2978
20231025,092500,59199950,23650,23650,23650,23650,8
20231025,092400,59010750,23600,23600,23600,23600,0
20231025,092300,59010750,23600,23600,23600,23600,0
20231025,092200,59010750,23600,23600,23600,23600,136
20231025,092100,55801150,23550,23550,23550,23550,0
20231025,092000,55801150,23550,23550,23550,23550,0
20231025,091900,55801150,23550,23550,23550,23550,59
20231025,091800,54411700,23550,23600,23600,23550,9
20231025,091700,54199700,23600,23600,23600,23600,50
20231025,091600,53019700,23500,23500,23500,23500,2
20231025,091500,52972700,23500,23550,23550,23500,30
20231025,091400,52266700,23600,23600,23600,23550,189
20231025,091300,47815350,23600,23600,23600,23600,106
20231025,091200,45313750,23600,23600,23600,23600,2
20231025,091100,45266550,23600,23600,23600,23600,2
20231025,091000,45219350,23600,23550,23600,23550,5
20231025,090900,45101450,23600,23600,23600,23600,102
20231025,090800,42694250,23500,23450,23600,23450,9
20231025,090700,42482550,23500,23500,23500,23500,9
20231025,090600,42271050,23450,23550,23550,23450,433
20231025,090500,32095500,23550,23500,23650,23500,140
20231025,090400,28799600,23500,23500,23500,23500,50
20231025,090300,27624600,23550,23550,23550,23550,153
20231025,090200,24021450,23600,23600,23600,23600,30
20231025,090100,23313450,23600,23600,23600,23600,5
20231025,090000,23195450,23700,23700,23700,23600,979