KissMeData/033270/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190800,541742400,23450,23450,23450,23450,444
20231026,190700,541742400,23450,23450,23450,23450,0
20231026,190600,541742400,23450,23450,23450,23450,0
20231026,190500,541742400,23450,23450,23450,23450,0
20231026,190400,541742400,23450,23450,23450,23450,0
20231026,190300,541742400,23450,23450,23450,23450,0
20231026,190200,541742400,23450,23450,23450,23450,0
20231026,190100,541742400,23450,23450,23450,23450,0
20231026,190000,541742400,23450,23450,23450,23450,0
20231026,185900,541742400,23450,23450,23450,23450,0
20231026,185800,541742400,23450,23450,23450,23450,0
20231026,185700,541742400,23450,23450,23450,23450,0
20231026,185600,541742400,23450,23450,23450,23450,0
20231026,185500,541742400,23450,23450,23450,23450,0
20231026,185400,541742400,23450,23450,23450,23450,0
20231026,185300,541742400,23450,23450,23450,23450,0
20231026,185200,541742400,23450,23450,23450,23450,0
20231026,185100,541742400,23450,23450,23450,23450,0
20231026,185000,541742400,23450,23450,23450,23450,0
20231026,184900,541742400,23450,23450,23450,23450,0
20231026,184800,541742400,23450,23450,23450,23450,0
20231026,184700,541742400,23450,23450,23450,23450,0
20231026,184600,541742400,23450,23450,23450,23450,0
20231026,184500,541742400,23450,23450,23450,23450,0
20231026,184400,541742400,23450,23450,23450,23450,0
20231026,184300,541742400,23450,23450,23450,23450,0
20231026,184200,541742400,23450,23450,23450,23450,0
20231026,184100,541742400,23450,23450,23450,23450,0
20231026,184000,541742400,23450,23450,23450,23450,0
20231026,183900,541742400,23450,23450,23450,23450,0
20231026,183800,541742400,23450,23450,23450,23450,444
20231026,183700,541742400,23450,23450,23450,23450,0
20231026,183600,541742400,23450,23450,23450,23450,0
20231026,183500,541742400,23450,23450,23450,23450,0
20231026,183400,541742400,23450,23450,23450,23450,0
20231026,183300,541742400,23450,23450,23450,23450,0
20231026,183200,541742400,23450,23450,23450,23450,0
20231026,183100,541742400,23450,23450,23450,23450,0
20231026,183000,541742400,23450,23450,23450,23450,0
20231026,182900,541742400,23450,23450,23450,23450,0
20231026,182800,541742400,23450,23450,23450,23450,0
20231026,182700,541742400,23450,23450,23450,23450,0
20231026,182600,541742400,23450,23450,23450,23450,0
20231026,182500,541742400,23450,23450,23450,23450,0
20231026,182400,541742400,23450,23450,23450,23450,0
20231026,182300,541742400,23450,23450,23450,23450,0
20231026,182200,541742400,23450,23450,23450,23450,0
20231026,182100,541742400,23450,23450,23450,23450,0
20231026,182000,541742400,23450,23450,23450,23450,0
20231026,181900,541742400,23450,23450,23450,23450,0
20231026,181800,541742400,23450,23450,23450,23450,0
20231026,181700,541742400,23450,23450,23450,23450,0
20231026,181600,541742400,23450,23450,23450,23450,0
20231026,181500,541742400,23450,23450,23450,23450,0
20231026,181400,541742400,23450,23450,23450,23450,0
20231026,181300,541742400,23450,23450,23450,23450,0
20231026,181200,541742400,23450,23450,23450,23450,0
20231026,181100,541742400,23450,23450,23450,23450,0
20231026,181000,541742400,23450,23450,23450,23450,0
20231026,180900,541742400,23450,23450,23450,23450,0
20231026,180800,541742400,23450,23450,23450,23450,444
20231026,180700,541742400,23450,23450,23450,23450,0
20231026,180600,541742400,23450,23450,23450,23450,0
20231026,180500,541742400,23450,23450,23450,23450,0
20231026,180400,541742400,23450,23450,23450,23450,0
20231026,180300,541742400,23450,23450,23450,23450,0
20231026,180200,541742400,23450,23450,23450,23450,0
20231026,180100,541742400,23450,23450,23450,23450,0
20231026,180000,541742400,23450,23450,23450,23450,0
20231026,175900,541742400,23450,23450,23450,23450,0
20231026,175800,541742400,23450,23450,23450,23450,0
20231026,175700,541742400,23450,23450,23450,23450,0
20231026,175600,541742400,23450,23450,23450,23450,0
20231026,175500,541742400,23450,23450,23450,23450,0
20231026,175400,541742400,23450,23450,23450,23450,0
20231026,175300,541742400,23450,23450,23450,23450,0
20231026,175200,541742400,23450,23450,23450,23450,0
20231026,175100,541742400,23450,23450,23450,23450,0
20231026,175000,541742400,23450,23450,23450,23450,0
20231026,174900,541742400,23450,23450,23450,23450,0
20231026,174800,541742400,23450,23450,23450,23450,0
20231026,174700,541742400,23450,23450,23450,23450,0
20231026,174600,541742400,23450,23450,23450,23450,0
20231026,174500,541742400,23450,23450,23450,23450,0
20231026,174400,541742400,23450,23450,23450,23450,0
20231026,174300,541742400,23450,23450,23450,23450,0
20231026,174200,541742400,23450,23450,23450,23450,0
20231026,174100,541742400,23450,23450,23450,23450,0
20231026,174000,541742400,23450,23450,23450,23450,0
20231026,173900,541742400,23450,23450,23450,23450,0
20231026,173800,541742400,23450,23450,23450,23450,444
20231026,173700,541742400,23450,23450,23450,23450,0
20231026,173600,541742400,23450,23450,23450,23450,0
20231026,173500,541742400,23450,23450,23450,23450,0
20231026,173400,541742400,23450,23450,23450,23450,0
20231026,173300,541742400,23450,23450,23450,23450,0
20231026,173200,541742400,23450,23450,23450,23450,0
20231026,173100,541742400,23450,23450,23450,23450,0
20231026,173000,541742400,23450,23450,23450,23450,0
20231026,172900,541742400,23450,23450,23450,23450,0
20231026,172800,541742400,23450,23450,23450,23450,0
20231026,172700,541742400,23450,23450,23450,23450,0
20231026,172600,541742400,23450,23450,23450,23450,0
20231026,172500,541742400,23450,23450,23450,23450,0
20231026,172400,541742400,23450,23450,23450,23450,0
20231026,172300,541742400,23450,23450,23450,23450,0
20231026,172200,541742400,23450,23450,23450,23450,0
20231026,172100,541742400,23450,23450,23450,23450,0
20231026,172000,541742400,23450,23450,23450,23450,0
20231026,171900,541742400,23450,23450,23450,23450,0
20231026,171800,541742400,23450,23450,23450,23450,0
20231026,171700,541742400,23450,23450,23450,23450,0
20231026,171600,541742400,23450,23450,23450,23450,0
20231026,171500,541742400,23450,23450,23450,23450,0
20231026,171400,541742400,23450,23450,23450,23450,0
20231026,171300,541742400,23450,23450,23450,23450,0
20231026,171200,541742400,23450,23450,23450,23450,0
20231026,171100,541742400,23450,23450,23450,23450,0
20231026,171000,541742400,23450,23450,23450,23450,0
20231026,170900,541742400,23450,23450,23450,23450,0
20231026,170800,541742400,23450,23450,23450,23450,444
20231026,170700,541742400,23450,23450,23450,23450,0
20231026,170600,541742400,23450,23450,23450,23450,0
20231026,170500,541742400,23450,23450,23450,23450,0
20231026,170400,541742400,23450,23450,23450,23450,0
20231026,170300,541742400,23450,23450,23450,23450,0
20231026,170200,541742400,23450,23450,23450,23450,0
20231026,170100,541742400,23450,23450,23450,23450,0
20231026,170000,541742400,23450,23450,23450,23450,0
20231026,165900,541742400,23450,23450,23450,23450,0
20231026,165800,541742400,23450,23450,23450,23450,0
20231026,165700,541742400,23450,23450,23450,23450,0
20231026,165600,541742400,23450,23450,23450,23450,0
20231026,165500,541742400,23450,23450,23450,23450,0
20231026,165400,541742400,23450,23450,23450,23450,0
20231026,165300,541742400,23450,23450,23450,23450,0
20231026,165200,541742400,23450,23450,23450,23450,0
20231026,165100,541742400,23450,23450,23450,23450,0
20231026,165000,541742400,23450,23450,23450,23450,0
20231026,164900,541742400,23450,23450,23450,23450,0
20231026,164800,541742400,23450,23450,23450,23450,0
20231026,164700,541742400,23450,23450,23450,23450,0
20231026,164600,541742400,23450,23450,23450,23450,0
20231026,164500,541742400,23450,23450,23450,23450,0
20231026,164400,541742400,23450,23450,23450,23450,0
20231026,164300,541742400,23450,23450,23450,23450,0
20231026,164200,541742400,23450,23450,23450,23450,0
20231026,164100,541742400,23450,23450,23450,23450,0
20231026,164000,541742400,23450,23450,23450,23450,0
20231026,163900,541742400,23450,23450,23450,23450,0
20231026,163800,541742400,23450,23450,23450,23450,444
20231026,163700,541742400,23450,23450,23450,23450,0
20231026,163600,541742400,23450,23450,23450,23450,0
20231026,163500,541742400,23450,23450,23450,23450,0
20231026,163400,541742400,23450,23450,23450,23450,0
20231026,163300,541742400,23450,23450,23450,23450,0
20231026,163200,541742400,23450,23450,23450,23450,0
20231026,163100,541742400,23450,23450,23450,23450,0
20231026,163000,541742400,23450,23450,23450,23450,0
20231026,162900,541742400,23450,23450,23450,23450,0
20231026,162800,541742400,23450,23450,23450,23450,0
20231026,162700,541742400,23450,23450,23450,23450,0
20231026,162600,541742400,23450,23450,23450,23450,0
20231026,162500,541742400,23450,23450,23450,23450,0
20231026,162400,541742400,23450,23450,23450,23450,0
20231026,162300,541742400,23450,23450,23450,23450,0
20231026,162200,541742400,23450,23450,23450,23450,0
20231026,162100,541742400,23450,23450,23450,23450,0
20231026,162000,541742400,23450,23450,23450,23450,0
20231026,161900,541742400,23450,23450,23450,23450,0
20231026,161800,541742400,23450,23450,23450,23450,0
20231026,161700,541742400,23450,23450,23450,23450,0
20231026,161600,541742400,23450,23450,23450,23450,0
20231026,161500,541742400,23450,23450,23450,23450,0
20231026,161400,541742400,23450,23450,23450,23450,0
20231026,161300,541742400,23450,23450,23450,23450,0
20231026,161200,541742400,23450,23450,23450,23450,0
20231026,161100,541742400,23450,23450,23450,23450,0
20231026,161000,541742400,23450,23450,23450,23450,0
20231026,160900,541742400,23450,23450,23450,23450,0
20231026,160800,541742400,23450,23450,23450,23450,444
20231026,160700,541742400,23450,23450,23450,23450,0
20231026,160600,541742400,23450,23450,23450,23450,0
20231026,160500,541742400,23450,23450,23450,23450,0
20231026,160400,541742400,23450,23450,23450,23450,0
20231026,160300,541742400,23450,23450,23450,23450,0
20231026,160200,541742400,23450,23450,23450,23450,0
20231026,160100,541742400,23450,23450,23450,23450,0
20231026,160000,541742400,23450,23450,23450,23450,0
20231026,155900,541742400,23450,23450,23450,23450,0
20231026,155800,541742400,23450,23450,23450,23450,0
20231026,155700,541742400,23450,23450,23450,23450,0
20231026,155600,541742400,23450,23450,23450,23450,0
20231026,155500,541742400,23450,23450,23450,23450,0
20231026,155400,541742400,23450,23450,23450,23450,0
20231026,155300,541742400,23450,23450,23450,23450,0
20231026,155200,541742400,23450,23450,23450,23450,0
20231026,155100,541742400,23450,23450,23450,23450,0
20231026,155000,541742400,23450,23450,23450,23450,0
20231026,154900,541742400,23450,23450,23450,23450,0
20231026,154800,541742400,23450,23450,23450,23450,0
20231026,154700,541742400,23450,23450,23450,23450,0
20231026,154600,541742400,23450,23450,23450,23450,0
20231026,154500,541742400,23450,23450,23450,23450,0
20231026,154400,541742400,23450,23450,23450,23450,0
20231026,154300,541742400,23450,23450,23450,23450,0
20231026,154200,541742400,23450,23450,23450,23450,0
20231026,154100,541742400,23450,23450,23450,23450,0
20231026,154000,541742400,23450,23450,23450,23450,0
20231026,153900,541742400,23450,23450,23450,23450,0
20231026,153800,541742400,23450,23450,23450,23450,444
20231026,153700,541742400,23450,23450,23450,23450,0
20231026,153600,541742400,23450,23450,23450,23450,0
20231026,153500,541742400,23450,23450,23450,23450,0
20231026,153400,541742400,23450,23450,23450,23450,0
20231026,153300,541742400,23450,23450,23450,23450,0
20231026,153200,541742400,23450,23450,23450,23450,0
20231026,153100,541742400,23450,23450,23450,23450,0
20231026,153000,541742400,23450,23450,23450,23450,444
20231026,152900,531330600,23550,23550,23550,23550,0
20231026,152800,531330600,23550,23550,23550,23550,0
20231026,152700,531330600,23550,23550,23550,23550,0
20231026,152600,531330600,23550,23550,23550,23550,0
20231026,152500,531330600,23550,23550,23550,23550,0
20231026,152400,531330600,23550,23550,23550,23550,0
20231026,152300,531330600,23550,23550,23550,23550,0
20231026,152200,531330600,23550,23550,23550,23550,0
20231026,152100,531330600,23550,23550,23550,23550,0
20231026,152000,531330600,23550,23550,23550,23550,0
20231026,151900,531330600,23550,23550,23550,23550,106
20231026,151800,528834300,23600,23600,23600,23600,30
20231026,151700,528126300,23600,23600,23600,23600,85
20231026,151600,526120300,23650,23600,23650,23600,31
20231026,151500,525388450,23600,23650,23650,23600,27
20231026,151400,524751200,23600,23650,23650,23600,53
20231026,151300,523500300,23600,23600,23600,23600,27
20231026,151200,522863100,23600,23600,23600,23600,103
20231026,151100,520432300,23600,23600,23600,23600,26
20231026,151000,519818700,23600,23550,23600,23550,84
20231026,150900,517838700,23550,23550,23550,23550,52
20231026,150800,516614100,23500,23500,23600,23500,34
20231026,150700,515813600,23550,23550,23550,23550,52
20231026,150600,514589000,23550,23550,23550,23550,25
20231026,150500,514000250,23550,23550,23550,23550,52
20231026,150400,512775650,23550,23550,23550,23550,27
20231026,150300,512139800,23500,23550,23550,23500,78
20231026,150200,510304700,23550,23500,23550,23500,52
20231026,150100,509081400,23500,23550,23600,23500,236
20231026,150000,503531700,23550,23550,23550,23550,26
20231026,145900,502919400,23550,23550,23550,23550,61
20231026,145800,501482850,23600,23600,23600,23600,51
20231026,145700,500279250,23600,23550,23600,23550,34
20231026,145600,499477050,23600,23600,23600,23600,162
20231026,145500,495653850,23600,23550,23600,23550,652
20231026,145400,480298000,23600,23550,23600,23550,174
20231026,145300,476198950,23550,23550,23550,23550,458
20231026,145200,465413050,23550,23550,23550,23550,26
20231026,145100,464800750,23500,23500,23500,23500,199
20231026,145000,460124250,23550,23550,23550,23550,76
20231026,144900,458334450,23500,23500,23500,23500,284
20231026,144800,451660450,23450,23450,23500,23450,45
20231026,144700,450603250,23450,23450,23450,23450,25
20231026,144600,450017000,23450,23450,23450,23450,105
20231026,144500,447554750,23450,23400,23450,23400,1014
20231026,144400,423821300,23400,23350,23400,23350,29
20231026,144300,423142900,23350,23400,23400,23350,438
20231026,144200,412893900,23350,23350,23350,23350,359
20231026,144100,404511250,23300,23300,23300,23300,0
20231026,144000,404511250,23300,23300,23300,23300,10
20231026,143900,404278250,23350,23350,23350,23350,0
20231026,143800,404278250,23350,23350,23350,23350,0
20231026,143700,404278250,23350,23350,23350,23350,21
20231026,143600,403787900,23350,23350,23350,23350,0
20231026,143500,403787900,23350,23350,23350,23350,16
20231026,143400,403414300,23350,23350,23350,23350,51
20231026,143300,402223450,23300,23300,23300,23300,70
20231026,143200,400592450,23300,23300,23300,23300,0
20231026,143100,400592450,23300,23300,23300,23300,0
20231026,143000,400592450,23300,23300,23300,23300,10
20231026,142900,400359450,23300,23300,23300,23300,12
20231026,142800,400079850,23300,23300,23300,23300,34
20231026,142700,399287650,23300,23300,23300,23300,5
20231026,142600,399171150,23300,23300,23300,23300,1
20231026,142500,399147850,23300,23300,23300,23300,114
20231026,142400,396491650,23300,23300,23300,23300,0
20231026,142300,396491650,23300,23300,23300,23300,0
20231026,142200,396491650,23300,23300,23300,23300,0
20231026,142100,396491650,23300,23300,23300,23300,0
20231026,142000,396491650,23300,23300,23300,23300,1
20231026,141900,396468350,23300,23300,23300,23300,53
20231026,141800,395233450,23300,23300,23300,23300,0
20231026,141700,395233450,23300,23300,23300,23300,0
20231026,141600,395233450,23300,23300,23300,23300,18
20231026,141500,394814050,23300,23300,23300,23300,0
20231026,141400,394814050,23300,23300,23300,23300,1
20231026,141300,394790750,23250,23250,23250,23250,325
20231026,141200,387234500,23300,23300,23300,23300,2
20231026,141100,387187900,23300,23350,23350,23300,239
20231026,141000,381619000,23350,23350,23350,23350,0
20231026,140900,381619000,23350,23350,23350,23350,5
20231026,140800,381502250,23350,23350,23350,23350,0
20231026,140700,381502250,23350,23350,23350,23350,1
20231026,140600,381478900,23300,23250,23300,23250,35
20231026,140500,380663800,23300,23300,23300,23300,0
20231026,140400,380663800,23300,23300,23300,23300,1
20231026,140300,380640500,23300,23300,23300,23300,2
20231026,140200,380593900,23300,23300,23300,23300,0
20231026,140100,380593900,23300,23300,23300,23300,0
20231026,140000,380593900,23300,23300,23300,23300,100
20231026,135900,378263900,23300,23300,23300,23300,109
20231026,135800,375724200,23350,23350,23350,23250,16
20231026,135700,375350700,23250,23250,23250,23250,64
20231026,135600,373862700,23300,23300,23300,23300,1
20231026,135500,373839400,23300,23300,23300,23300,40
20231026,135400,372907400,23300,23300,23300,23300,0
20231026,135300,372907400,23300,23300,23300,23300,0
20231026,135200,372907400,23300,23300,23300,23300,1
20231026,135100,372884100,23300,23300,23300,23300,383
20231026,135000,363960200,23300,23300,23300,23300,0
20231026,134900,363960200,23300,23300,23300,23300,0
20231026,134800,363960200,23300,23300,23300,23300,1
20231026,134700,363936900,23350,23350,23350,23350,0
20231026,134600,363936900,23350,23350,23350,23350,0
20231026,134500,363936900,23350,23350,23350,23350,2
20231026,134400,363890200,23350,23350,23350,23350,1
20231026,134300,363866850,23250,23250,23250,23250,21
20231026,134200,363378600,23250,23300,23300,23250,100
20231026,134100,361052950,23300,23300,23300,23300,0
20231026,134000,361052950,23300,23300,23300,23300,29
20231026,133900,360377250,23350,23350,23350,23350,0
20231026,133800,360377250,23350,23350,23350,23350,0
20231026,133700,360377250,23350,23350,23350,23350,0
20231026,133600,360377250,23350,23350,23350,23350,0
20231026,133500,360377250,23350,23350,23350,23350,0
20231026,133400,360377250,23350,23350,23350,23350,0
20231026,133300,360377250,23350,23350,23350,23350,0
20231026,133200,360377250,23350,23350,23350,23350,0
20231026,133100,360377250,23350,23350,23350,23350,14
20231026,133000,360050350,23300,23300,23300,23300,0
20231026,132900,360050350,23300,23300,23300,23300,101
20231026,132800,357697050,23300,23300,23300,23300,21
20231026,132700,357207750,23250,23250,23250,23250,5
20231026,132600,357091500,23250,23250,23250,23250,0
20231026,132500,357091500,23250,23250,23250,23250,0
20231026,132400,357091500,23250,23250,23250,23250,0
20231026,132300,357091500,23250,23250,23250,23250,0
20231026,132200,357091500,23250,23300,23300,23250,302
20231026,132100,350069900,23300,23300,23300,23300,75
20231026,132000,348322400,23300,23300,23300,23300,366
20231026,131900,339794600,23400,23400,23400,23400,0
20231026,131800,339794600,23400,23400,23400,23400,1
20231026,131700,339771200,23400,23400,23400,23400,6
20231026,131600,339630800,23400,23400,23400,23400,10
20231026,131500,339396800,23400,23400,23400,23400,0
20231026,131400,339396800,23400,23400,23400,23400,2
20231026,131300,339350000,23400,23400,23400,23400,0
20231026,131200,339350000,23400,23400,23400,23400,0
20231026,131100,339350000,23400,23400,23400,23400,1
20231026,131000,339326600,23400,23400,23400,23400,0
20231026,130900,339326600,23400,23400,23400,23400,21
20231026,130800,338835200,23400,23400,23400,23400,0
20231026,130700,338835200,23400,23400,23400,23400,0
20231026,130600,338835200,23400,23400,23400,23400,0
20231026,130500,338835200,23400,23400,23400,23400,0
20231026,130400,338835200,23400,23400,23400,23400,0
20231026,130300,338835200,23400,23400,23400,23400,2
20231026,130200,338788400,23400,23400,23400,23400,0
20231026,130100,338788400,23400,23400,23400,23400,55
20231026,130000,337501400,23400,23400,23400,23400,1
20231026,125900,337478000,23350,23350,23350,23350,0
20231026,125800,337478000,23350,23350,23350,23350,0
20231026,125700,337478000,23350,23350,23350,23350,3
20231026,125600,337407950,23350,23350,23350,23350,1
20231026,125500,337384600,23300,23300,23300,23300,0
20231026,125400,337384600,23300,23300,23300,23300,0
20231026,125300,337384600,23300,23300,23300,23300,0
20231026,125200,337384600,23300,23300,23300,23300,19
20231026,125100,336941900,23300,23300,23300,23300,0
20231026,125000,336941900,23300,23300,23300,23250,52
20231026,124900,335730350,23250,23250,23250,23250,107
20231026,124800,333242600,23250,23250,23250,23250,0
20231026,124700,333242600,23250,23250,23250,23250,0
20231026,124600,333242600,23250,23300,23300,23250,400
20231026,124500,323941700,23300,23300,23300,23300,10
20231026,124400,323708700,23400,23400,23400,23400,13
20231026,124300,323404500,23400,23400,23400,23400,0
20231026,124200,323404500,23400,23400,23400,23400,0
20231026,124100,323404500,23400,23350,23400,23350,10
20231026,124000,323170900,23350,23350,23350,23350,0
20231026,123900,323170900,23350,23350,23350,23350,1
20231026,123800,323147550,23350,23350,23350,23350,0
20231026,123700,323147550,23350,23350,23350,23350,0
20231026,123600,323147550,23350,23350,23350,23350,0
20231026,123500,323147550,23350,23350,23350,23350,0
20231026,123400,323147550,23350,23350,23350,23350,1
20231026,123300,323124200,23250,23250,23250,23250,0
20231026,123200,323124200,23250,23250,23250,23250,0
20231026,123100,323124200,23250,23250,23250,23250,0
20231026,123000,323124200,23250,23250,23250,23250,0
20231026,122900,323124200,23250,23250,23250,23250,0
20231026,122800,323124200,23250,23350,23350,23250,191
20231026,122700,318682400,23300,23300,23300,23300,0
20231026,122600,318682400,23300,23300,23300,23300,0
20231026,122500,318682400,23300,23300,23300,23300,0
20231026,122400,318682400,23300,23300,23300,23300,0
20231026,122300,318682400,23300,23300,23300,23300,0
20231026,122200,318682400,23300,23300,23300,23300,0
20231026,122100,318682400,23300,23300,23300,23300,7
20231026,122000,318519300,23300,23300,23300,23300,140
20231026,121900,315257300,23300,23300,23300,23300,1
20231026,121800,315234000,23300,23300,23300,23300,1
20231026,121700,315210700,23300,23300,23300,23300,20
20231026,121600,314744700,23250,23250,23250,23250,1
20231026,121500,314721450,23250,23250,23250,23250,272
20231026,121400,308397450,23300,23300,23300,23300,381
20231026,121300,299520150,23350,23350,23350,23350,0
20231026,121200,299520150,23350,23350,23350,23350,3
20231026,121100,299450100,23300,23300,23300,23300,0
20231026,121000,299450100,23300,23300,23300,23300,0
20231026,120900,299450100,23300,23300,23300,23300,1
20231026,120800,299426800,23350,23350,23350,23350,0
20231026,120700,299426800,23350,23350,23350,23350,20
20231026,120600,298959800,23350,23350,23350,23350,0
20231026,120500,298959800,23350,23350,23350,23350,3
20231026,120400,298889750,23350,23350,23350,23350,72
20231026,120300,297208550,23350,23350,23350,23350,39
20231026,120200,296297900,23350,23350,23350,23350,1
20231026,120100,296274550,23250,23250,23250,23250,0
20231026,120000,296274550,23250,23250,23250,23250,0
20231026,115900,296274550,23250,23250,23250,23250,13
20231026,115800,295972300,23250,23250,23250,23250,8
20231026,115700,295786300,23250,23250,23250,23250,100
20231026,115600,293461300,23300,23300,23300,23300,40
20231026,115500,292529300,23300,23300,23300,23300,460
20231026,115400,281811300,23400,23400,23400,23400,0
20231026,115300,281811300,23400,23400,23400,23400,0
20231026,115200,281811300,23400,23400,23400,23400,0
20231026,115100,281811300,23400,23350,23400,23350,188
20231026,115000,277418050,23300,23300,23300,23300,0
20231026,114900,277418050,23300,23300,23300,23300,0
20231026,114800,277418050,23300,23300,23300,23300,0
20231026,114700,277418050,23300,23300,23300,23300,0
20231026,114600,277418050,23300,23300,23300,23300,0
20231026,114500,277418050,23300,23300,23300,23300,100
20231026,114400,275088050,23250,23250,23250,23200,440
20231026,114300,264874000,23250,23250,23250,23250,0
20231026,114200,264874000,23250,23300,23300,23250,200
20231026,114100,260218950,23250,23250,23250,23250,0
20231026,114000,260218950,23250,23250,23250,23250,20
20231026,113900,259753950,23250,23250,23250,23200,458
20231026,113800,249120100,23250,23250,23250,23250,0
20231026,113700,249120100,23250,23250,23250,23250,200
20231026,113600,244470100,23250,23250,23250,23250,13
20231026,113500,244167850,23400,23400,23400,23400,1
20231026,113400,244144450,23400,23400,23400,23400,0
20231026,113300,244144450,23400,23400,23400,23400,0
20231026,113200,244144450,23400,23400,23400,23400,0
20231026,113100,244144450,23400,23400,23400,23400,0
20231026,113000,244144450,23400,23400,23400,23400,0
20231026,112900,244144450,23400,23400,23400,23400,10
20231026,112800,243910450,23400,23400,23400,23400,0
20231026,112700,243910450,23400,23400,23400,23400,0
20231026,112600,243910450,23400,23400,23400,23400,0
20231026,112500,243910450,23400,23400,23400,23400,1
20231026,112400,243887050,23300,23300,23300,23300,0
20231026,112300,243887050,23300,23300,23300,23300,0
20231026,112200,243887050,23300,23350,23350,23300,142
20231026,112100,240578350,23300,23300,23300,23300,43
20231026,112000,239576450,23300,23300,23300,23300,0
20231026,111900,239576450,23300,23300,23300,23300,20
20231026,111800,239110450,23400,23400,23400,23400,0
20231026,111700,239110450,23400,23400,23400,23400,2
20231026,111600,239063650,23400,23400,23400,23400,1
20231026,111500,239040250,23400,23400,23400,23400,0
20231026,111400,239040250,23400,23400,23400,23400,0
20231026,111300,239040250,23400,23400,23400,23400,3
20231026,111200,238970050,23350,23350,23350,23350,0
20231026,111100,238970050,23350,23350,23350,23350,202
20231026,111000,234253350,23400,23400,23400,23400,0
20231026,110900,234253350,23400,23400,23400,23400,0
20231026,110800,234253350,23400,23400,23400,23400,0
20231026,110700,234253350,23400,23400,23400,23400,0
20231026,110600,234253350,23400,23400,23400,23400,0
20231026,110500,234253350,23400,23400,23400,23400,2
20231026,110400,234206550,23400,23400,23400,23400,0
20231026,110300,234206550,23400,23400,23400,23400,0
20231026,110200,234206550,23400,23400,23400,23400,0
20231026,110100,234206550,23400,23400,23400,23400,0
20231026,110000,234206550,23400,23400,23400,23400,0
20231026,105900,234206550,23400,23400,23400,23400,0
20231026,105800,234206550,23400,23400,23400,23400,0
20231026,105700,234206550,23400,23400,23400,23400,54
20231026,105600,232942950,23400,23400,23400,23400,0
20231026,105500,232942950,23400,23400,23400,23400,120
20231026,105400,230134950,23400,23400,23400,23400,0
20231026,105300,230134950,23400,23400,23400,23400,10
20231026,105200,229900950,23400,23450,23450,23400,211
20231026,105100,224955850,23500,23500,23500,23500,2
20231026,105000,224908850,23500,23450,23500,23450,242
20231026,104900,219229650,23450,23450,23450,23450,2
20231026,104800,219182750,23400,23400,23400,23400,0
20231026,104700,219182750,23400,23400,23400,23400,0
20231026,104600,219182750,23400,23400,23400,23400,20
20231026,104500,218714750,23400,23400,23400,23400,0
20231026,104400,218714750,23400,23400,23400,23400,0
20231026,104300,218714750,23400,23400,23400,23400,0
20231026,104200,218714750,23400,23400,23400,23400,16
20231026,104100,218340350,23400,23400,23400,23400,53
20231026,104000,217100150,23500,23500,23500,23500,9
20231026,103900,216888650,23400,23500,23500,23400,2
20231026,103800,216841750,23350,23350,23350,23350,0
20231026,103700,216841750,23350,23350,23350,23350,0
20231026,103600,216841750,23350,23350,23350,23350,0
20231026,103500,216841750,23350,23350,23350,23350,0
20231026,103400,216841750,23350,23350,23350,23350,0
20231026,103300,216841750,23350,23350,23350,23350,0
20231026,103200,216841750,23350,23400,23400,23350,201
20231026,103100,212147750,23500,23500,23500,23500,5
20231026,103000,212030250,23500,23500,23500,23500,112
20231026,102900,209398250,23500,23500,23500,23500,0
20231026,102800,209398250,23500,23500,23500,23500,1
20231026,102700,209374750,23500,23500,23500,23500,0
20231026,102600,209374750,23500,23500,23500,23500,0
20231026,102500,209374750,23500,23500,23500,23500,0
20231026,102400,209374750,23500,23500,23500,23500,1
20231026,102300,209351250,23400,23450,23450,23400,427
20231026,102200,199358200,23500,23500,23500,23500,86
20231026,102100,197337200,23450,23450,23450,23450,0
20231026,102000,197337200,23450,23450,23450,23450,0
20231026,101900,197337200,23450,23450,23450,23450,12
20231026,101800,197055800,23450,23450,23450,23450,1
20231026,101700,197032350,23500,23500,23500,23500,0
20231026,101600,197032350,23500,23400,23500,23400,5
20231026,101500,196914950,23450,23450,23450,23450,0
20231026,101400,196914950,23450,23450,23450,23450,0
20231026,101300,196914950,23450,23450,23450,23450,1
20231026,101200,196891500,23450,23450,23450,23450,0
20231026,101100,196891500,23450,23450,23450,23450,98
20231026,101000,194593400,23500,23500,23500,23500,0
20231026,100900,194593400,23500,23500,23500,23500,0
20231026,100800,194593400,23500,23500,23500,23500,1
20231026,100700,194569900,23450,23450,23450,23450,0
20231026,100600,194569900,23450,23450,23450,23450,5
20231026,100500,194452650,23500,23500,23500,23500,1
20231026,100400,194429150,23500,23500,23500,23500,10
20231026,100300,194194150,23500,23500,23500,23500,0
20231026,100200,194194150,23500,23500,23500,23500,4
20231026,100100,194100150,23500,23450,23500,23450,258
20231026,100000,188049100,23500,23500,23500,23500,0
20231026,095900,188049100,23500,23500,23500,23500,0
20231026,095800,188049100,23500,23500,23500,23500,1
20231026,095700,188025600,23400,23400,23400,23400,0
20231026,095600,188025600,23400,23400,23400,23400,2
20231026,095500,187978800,23400,23400,23400,23400,291
20231026,095400,181169400,23400,23400,23400,23400,0
20231026,095300,181169400,23400,23400,23400,23400,6
20231026,095200,181029000,23500,23500,23500,23500,2
20231026,095100,180982000,23500,23500,23500,23500,0
20231026,095000,180982000,23500,23500,23500,23500,1
20231026,094900,180958500,23500,23500,23500,23500,0
20231026,094800,180958500,23500,23400,23500,23400,179
20231026,094700,176752400,23500,23500,23500,23500,0
20231026,094600,176752400,23500,23500,23500,23500,37
20231026,094500,175882900,23500,23450,23500,23450,11
20231026,094400,175624800,23400,23400,23400,23400,0
20231026,094300,175624800,23400,23400,23400,23400,17
20231026,094200,175227000,23400,23350,23400,23350,21
20231026,094100,174736600,23400,23400,23400,23400,1
20231026,094000,174713200,23400,23400,23400,23350,31
20231026,093900,173988800,23350,23350,23350,23350,44
20231026,093800,172961400,23350,23450,23450,23350,46
20231026,093700,171886650,23400,23450,23450,23400,331
20231026,093600,164141150,23450,23500,23500,23400,662
20231026,093500,148629550,23450,23450,23450,23450,0
20231026,093400,148629550,23450,23550,23550,23450,2
20231026,093300,148582550,23450,23500,23550,23450,7
20231026,093200,148418050,23500,23500,23500,23500,18
20231026,093100,147995050,23500,23500,23500,23500,7
20231026,093000,147830550,23500,23450,23500,23450,29
20231026,092900,147150450,23450,23450,23450,23450,23
20231026,092800,146611100,23450,23450,23450,23450,47
20231026,092700,145508950,23450,23400,23450,23400,70
20231026,092600,143870900,23450,23450,23450,23450,57
20231026,092500,142534250,23450,23450,23450,23400,28
20231026,092400,141878900,23450,23450,23450,23400,110
20231026,092300,139302900,23450,23350,23450,23350,458
20231026,092200,128593150,23350,23300,23350,23300,1510
20231026,092100,93410050,23250,23300,23300,23250,92
20231026,092000,91270200,23300,23300,23300,23250,170
20231026,091900,87316400,23300,23300,23300,23300,155
20231026,091800,83704900,23300,23250,23300,23250,76
20231026,091700,81937700,23250,23250,23250,23250,76
20231026,091600,80170700,23200,23200,23200,23200,75
20231026,091500,78430700,23100,23200,23200,23100,78
20231026,091400,76622150,23200,23150,23200,23150,403
20231026,091300,67283750,23150,23150,23150,23150,57
20231026,091200,65964200,23150,23200,23200,23150,4
20231026,091100,65871550,23200,23150,23200,23150,138
20231026,091000,62674950,23200,23150,23200,23150,77
20231026,090900,60890800,23150,23050,23150,23050,20
20231026,090800,60428450,23000,23050,23050,23000,239
20231026,090700,54928800,23100,23100,23100,23100,13
20231026,090600,54628500,23150,23150,23150,23150,12
20231026,090500,54350700,23150,23150,23150,23150,4
20231026,090400,54258100,23100,23150,23150,23050,163
20231026,090300,50487250,23150,23050,23150,23000,300
20231026,090200,43572200,23000,23000,23000,23000,0
20231026,090100,43572200,23000,23150,23150,23000,35
20231026,090000,42767050,23200,22950,23250,22900,1863