KissMeData/034120/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190700,916527600,24450,24450,24450,24450,1517
20231017,190600,916527600,24450,24450,24450,24450,0
20231017,190500,916527600,24450,24450,24450,24450,0
20231017,190400,916527600,24450,24450,24450,24450,0
20231017,190300,916527600,24450,24450,24450,24450,0
20231017,190200,916527600,24450,24450,24450,24450,0
20231017,190100,916527600,24450,24450,24450,24450,0
20231017,190000,916527600,24450,24450,24450,24450,0
20231017,185900,916527600,24450,24450,24450,24450,0
20231017,185800,916527600,24450,24450,24450,24450,0
20231017,185700,916527600,24450,24450,24450,24450,0
20231017,185600,916527600,24450,24450,24450,24450,0
20231017,185500,916527600,24450,24450,24450,24450,0
20231017,185400,916527600,24450,24450,24450,24450,0
20231017,185300,916527600,24450,24450,24450,24450,0
20231017,185200,916527600,24450,24450,24450,24450,0
20231017,185100,916527600,24450,24450,24450,24450,0
20231017,185000,916527600,24450,24450,24450,24450,0
20231017,184900,916527600,24450,24450,24450,24450,0
20231017,184800,916527600,24450,24450,24450,24450,0
20231017,184700,916527600,24450,24450,24450,24450,0
20231017,184600,916527600,24450,24450,24450,24450,0
20231017,184500,916527600,24450,24450,24450,24450,0
20231017,184400,916527600,24450,24450,24450,24450,0
20231017,184300,916527600,24450,24450,24450,24450,0
20231017,184200,916527600,24450,24450,24450,24450,0
20231017,184100,916527600,24450,24450,24450,24450,0
20231017,184000,916527600,24450,24450,24450,24450,0
20231017,183900,916527600,24450,24450,24450,24450,0
20231017,183800,916527600,24450,24450,24450,24450,0
20231017,183700,916527600,24450,24450,24450,24450,1517
20231017,183600,916527600,24450,24450,24450,24450,0
20231017,183500,916527600,24450,24450,24450,24450,0
20231017,183400,916527600,24450,24450,24450,24450,0
20231017,183300,916527600,24450,24450,24450,24450,0
20231017,183200,916527600,24450,24450,24450,24450,0
20231017,183100,916527600,24450,24450,24450,24450,0
20231017,183000,916527600,24450,24450,24450,24450,0
20231017,182900,916527600,24450,24450,24450,24450,0
20231017,182800,916527600,24450,24450,24450,24450,0
20231017,182700,916527600,24450,24450,24450,24450,0
20231017,182600,916527600,24450,24450,24450,24450,0
20231017,182500,916527600,24450,24450,24450,24450,0
20231017,182400,916527600,24450,24450,24450,24450,0
20231017,182300,916527600,24450,24450,24450,24450,0
20231017,182200,916527600,24450,24450,24450,24450,0
20231017,182100,916527600,24450,24450,24450,24450,0
20231017,182000,916527600,24450,24450,24450,24450,0
20231017,181900,916527600,24450,24450,24450,24450,0
20231017,181800,916527600,24450,24450,24450,24450,0
20231017,181700,916527600,24450,24450,24450,24450,0
20231017,181600,916527600,24450,24450,24450,24450,0
20231017,181500,916527600,24450,24450,24450,24450,0
20231017,181400,916527600,24450,24450,24450,24450,0
20231017,181300,916527600,24450,24450,24450,24450,0
20231017,181200,916527600,24450,24450,24450,24450,0
20231017,181100,916527600,24450,24450,24450,24450,0
20231017,181000,916527600,24450,24450,24450,24450,0
20231017,180900,916527600,24450,24450,24450,24450,0
20231017,180800,916527600,24450,24450,24450,24450,0
20231017,180700,916527600,24450,24450,24450,24450,1517
20231017,180600,916527600,24450,24450,24450,24450,0
20231017,180500,916527600,24450,24450,24450,24450,0
20231017,180400,916527600,24450,24450,24450,24450,0
20231017,180300,916527600,24450,24450,24450,24450,0
20231017,180200,916527600,24450,24450,24450,24450,0
20231017,180100,916527600,24450,24450,24450,24450,0
20231017,180000,916527600,24450,24450,24450,24450,0
20231017,175900,916527600,24450,24450,24450,24450,0
20231017,175800,916527600,24450,24450,24450,24450,0
20231017,175700,916527600,24450,24450,24450,24450,0
20231017,175600,916527600,24450,24450,24450,24450,0
20231017,175500,916527600,24450,24450,24450,24450,0
20231017,175400,916527600,24450,24450,24450,24450,0
20231017,175300,916527600,24450,24450,24450,24450,0
20231017,175200,916527600,24450,24450,24450,24450,0
20231017,175100,916527600,24450,24450,24450,24450,0
20231017,175000,916527600,24450,24450,24450,24450,0
20231017,174900,916527600,24450,24450,24450,24450,0
20231017,174800,916527600,24450,24450,24450,24450,0
20231017,174700,916527600,24450,24450,24450,24450,0
20231017,174600,916527600,24450,24450,24450,24450,0
20231017,174500,916527600,24450,24450,24450,24450,0
20231017,174400,916527600,24450,24450,24450,24450,0
20231017,174300,916527600,24450,24450,24450,24450,0
20231017,174200,916527600,24450,24450,24450,24450,0
20231017,174100,916527600,24450,24450,24450,24450,0
20231017,174000,916527600,24450,24450,24450,24450,0
20231017,173900,916527600,24450,24450,24450,24450,0
20231017,173800,916527600,24450,24450,24450,24450,0
20231017,173700,916527600,24450,24450,24450,24450,1517
20231017,173600,916527600,24450,24450,24450,24450,0
20231017,173500,916527600,24450,24450,24450,24450,0
20231017,173400,916527600,24450,24450,24450,24450,0
20231017,173300,916527600,24450,24450,24450,24450,0
20231017,173200,916527600,24450,24450,24450,24450,0
20231017,173100,916527600,24450,24450,24450,24450,0
20231017,173000,916527600,24450,24450,24450,24450,0
20231017,172900,916527600,24450,24450,24450,24450,0
20231017,172800,916527600,24450,24450,24450,24450,0
20231017,172700,916527600,24450,24450,24450,24450,0
20231017,172600,916527600,24450,24450,24450,24450,0
20231017,172500,916527600,24450,24450,24450,24450,0
20231017,172400,916527600,24450,24450,24450,24450,0
20231017,172300,916527600,24450,24450,24450,24450,0
20231017,172200,916527600,24450,24450,24450,24450,0
20231017,172100,916527600,24450,24450,24450,24450,0
20231017,172000,916527600,24450,24450,24450,24450,0
20231017,171900,916527600,24450,24450,24450,24450,0
20231017,171800,916527600,24450,24450,24450,24450,0
20231017,171700,916527600,24450,24450,24450,24450,0
20231017,171600,916527600,24450,24450,24450,24450,0
20231017,171500,916527600,24450,24450,24450,24450,0
20231017,171400,916527600,24450,24450,24450,24450,0
20231017,171300,916527600,24450,24450,24450,24450,0
20231017,171200,916527600,24450,24450,24450,24450,0
20231017,171100,916527600,24450,24450,24450,24450,0
20231017,171000,916527600,24450,24450,24450,24450,0
20231017,170900,916527600,24450,24450,24450,24450,0
20231017,170800,916527600,24450,24450,24450,24450,0
20231017,170700,916527600,24450,24450,24450,24450,1517
20231017,170600,916527600,24450,24450,24450,24450,0
20231017,170500,916527600,24450,24450,24450,24450,0
20231017,170400,916527600,24450,24450,24450,24450,0
20231017,170300,916527600,24450,24450,24450,24450,0
20231017,170200,916527600,24450,24450,24450,24450,0
20231017,170100,916527600,24450,24450,24450,24450,0
20231017,170000,916527600,24450,24450,24450,24450,0
20231017,165900,916527600,24450,24450,24450,24450,0
20231017,165800,916527600,24450,24450,24450,24450,0
20231017,165700,916527600,24450,24450,24450,24450,0
20231017,165600,916527600,24450,24450,24450,24450,0
20231017,165500,916527600,24450,24450,24450,24450,0
20231017,165400,916527600,24450,24450,24450,24450,0
20231017,165300,916527600,24450,24450,24450,24450,0
20231017,165200,916527600,24450,24450,24450,24450,0
20231017,165100,916527600,24450,24450,24450,24450,0
20231017,165000,916527600,24450,24450,24450,24450,0
20231017,164900,916527600,24450,24450,24450,24450,0
20231017,164800,916527600,24450,24450,24450,24450,0
20231017,164700,916527600,24450,24450,24450,24450,0
20231017,164600,916527600,24450,24450,24450,24450,0
20231017,164500,916527600,24450,24450,24450,24450,0
20231017,164400,916527600,24450,24450,24450,24450,0
20231017,164300,916527600,24450,24450,24450,24450,0
20231017,164200,916527600,24450,24450,24450,24450,0
20231017,164100,916527600,24450,24450,24450,24450,0
20231017,164000,916527600,24450,24450,24450,24450,0
20231017,163900,916527600,24450,24450,24450,24450,0
20231017,163800,916527600,24450,24450,24450,24450,0
20231017,163700,916527600,24450,24450,24450,24450,1517
20231017,163600,916527600,24450,24450,24450,24450,0
20231017,163500,916527600,24450,24450,24450,24450,0
20231017,163400,916527600,24450,24450,24450,24450,0
20231017,163300,916527600,24450,24450,24450,24450,0
20231017,163200,916527600,24450,24450,24450,24450,0
20231017,163100,916527600,24450,24450,24450,24450,0
20231017,163000,916527600,24450,24450,24450,24450,0
20231017,162900,916527600,24450,24450,24450,24450,0
20231017,162800,916527600,24450,24450,24450,24450,0
20231017,162700,916527600,24450,24450,24450,24450,0
20231017,162600,916527600,24450,24450,24450,24450,0
20231017,162500,916527600,24450,24450,24450,24450,0
20231017,162400,916527600,24450,24450,24450,24450,0
20231017,162300,916527600,24450,24450,24450,24450,0
20231017,162200,916527600,24450,24450,24450,24450,0
20231017,162100,916527600,24450,24450,24450,24450,0
20231017,162000,916527600,24450,24450,24450,24450,0
20231017,161900,916527600,24450,24450,24450,24450,0
20231017,161800,916527600,24450,24450,24450,24450,0
20231017,161700,916527600,24450,24450,24450,24450,0
20231017,161600,916527600,24450,24450,24450,24450,0
20231017,161500,916527600,24450,24450,24450,24450,0
20231017,161400,916527600,24450,24450,24450,24450,0
20231017,161300,916527600,24450,24450,24450,24450,0
20231017,161200,916527600,24450,24450,24450,24450,0
20231017,161100,916527600,24450,24450,24450,24450,0
20231017,161000,916527600,24450,24450,24450,24450,0
20231017,160900,916527600,24450,24450,24450,24450,0
20231017,160800,916527600,24450,24450,24450,24450,0
20231017,160700,916527600,24450,24450,24450,24450,1517
20231017,160600,916527600,24450,24450,24450,24450,0
20231017,160500,916527600,24450,24450,24450,24450,0
20231017,160400,916527600,24450,24450,24450,24450,0
20231017,160300,916527600,24450,24450,24450,24450,0
20231017,160200,916527600,24450,24450,24450,24450,0
20231017,160100,916527600,24450,24450,24450,24450,0
20231017,160000,916527600,24450,24450,24450,24450,0
20231017,155900,916527600,24450,24450,24450,24450,0
20231017,155800,916527600,24450,24450,24450,24450,0
20231017,155700,916527600,24450,24450,24450,24450,0
20231017,155600,916527600,24450,24450,24450,24450,0
20231017,155500,916527600,24450,24450,24450,24450,0
20231017,155400,916527600,24450,24450,24450,24450,0
20231017,155300,916527600,24450,24450,24450,24450,0
20231017,155200,916527600,24450,24450,24450,24450,0
20231017,155100,916527600,24450,24450,24450,24450,0
20231017,155000,916527600,24450,24450,24450,24450,0
20231017,154900,916527600,24450,24450,24450,24450,0
20231017,154800,916527600,24450,24450,24450,24450,0
20231017,154700,916527600,24450,24450,24450,24450,0
20231017,154600,916527600,24450,24450,24450,24450,0
20231017,154500,916527600,24450,24450,24450,24450,0
20231017,154400,916527600,24450,24450,24450,24450,0
20231017,154300,916527600,24450,24450,24450,24450,0
20231017,154200,916527600,24450,24450,24450,24450,0
20231017,154100,916527600,24450,24450,24450,24450,0
20231017,154000,916527600,24450,24450,24450,24450,0
20231017,153900,916527600,24450,24450,24450,24450,0
20231017,153800,916527600,24450,24450,24450,24450,0
20231017,153700,916527600,24450,24450,24450,24450,1517
20231017,153600,916527600,24450,24450,24450,24450,0
20231017,153500,916527600,24450,24450,24450,24450,0
20231017,153400,916527600,24450,24450,24450,24450,0
20231017,153300,916527600,24450,24450,24450,24450,0
20231017,153200,916527600,24450,24450,24450,24450,0
20231017,153100,916527600,24450,24450,24450,24450,0
20231017,153000,916527600,24450,24450,24450,24450,1517
20231017,152900,879436950,24450,24450,24450,24450,0
20231017,152800,879436950,24450,24450,24450,24450,0
20231017,152700,879436950,24450,24450,24450,24450,0
20231017,152600,879436950,24450,24450,24450,24450,0
20231017,152500,879436950,24450,24450,24450,24450,0
20231017,152400,879436950,24450,24450,24450,24450,0
20231017,152300,879436950,24450,24450,24450,24450,0
20231017,152200,879436950,24450,24450,24450,24450,0
20231017,152100,879436950,24450,24450,24450,24450,0
20231017,152000,879436950,24450,24450,24450,24450,0
20231017,151900,879436950,24450,24450,24450,24450,309
20231017,151800,871881900,24450,24450,24450,24400,57
20231017,151700,870490750,24450,24450,24450,24450,25
20231017,151600,869879500,24400,24400,24450,24400,66
20231017,151500,868268900,24400,24400,24450,24400,34
20231017,151400,867439250,24450,24400,24450,24400,91
20231017,151300,865218700,24350,24350,24350,24350,33
20231017,151200,864415150,24350,24350,24350,24350,50
20231017,151100,863197650,24350,24400,24400,24350,49
20231017,151000,862003550,24350,24350,24400,24350,51
20231017,150900,860759550,24350,24350,24400,24350,37
20231017,150800,859857600,24350,24400,24400,24350,129
20231017,150700,856716350,24450,24350,24450,24350,13
20231017,150600,856399450,24400,24350,24400,24350,130
20231017,150500,853233450,24400,24350,24400,24350,16
20231017,150400,852843550,24400,24400,24450,24400,58
20231017,150300,851428150,24400,24450,24450,24400,13
20231017,150200,851110900,24450,24400,24450,24400,133
20231017,150100,847860100,24400,24400,24450,24400,24
20231017,150000,847274350,24400,24400,24450,24400,76
20231017,145900,845419800,24400,24400,24400,24400,11
20231017,145800,845151400,24450,24400,24450,24400,23
20231017,145700,844590100,24450,24400,24450,24400,113
20231017,145600,841832750,24400,24400,24400,24400,20
20231017,145500,841344750,24400,24400,24400,24400,11
20231017,145400,841076350,24450,24400,24450,24400,26
20231017,145300,840441750,24450,24400,24450,24400,82
20231017,145200,838439900,24400,24400,24400,24400,22
20231017,145100,837903100,24400,24450,24450,24400,50
20231017,145000,836682550,24450,24400,24450,24400,35
20231017,144900,835828000,24400,24400,24400,24400,126
20231017,144800,832753600,24400,24400,24400,24400,21
20231017,144700,832241200,24450,24400,24450,24400,462
20231017,144600,820968250,24400,24400,24400,24400,21
20231017,144500,820455850,24450,24400,24450,24400,91
20231017,144400,818234950,24350,24350,24400,24350,29
20231017,144300,817528600,24350,24400,24400,24350,61
20231017,144200,816043200,24400,24350,24400,24350,23
20231017,144100,815483050,24400,24400,24400,24350,67
20231017,144000,813851400,24350,24350,24350,24350,71
20231017,143900,812122550,24350,24350,24350,24350,9
20231017,143800,811903400,24350,24350,24350,24350,115
20231017,143700,809103150,24350,24300,24350,24300,14
20231017,143600,808762800,24300,24300,24300,24300,81
20231017,143500,806794500,24300,24350,24350,24300,13
20231017,143400,806478450,24350,24300,24350,24300,86
20231017,143300,804388350,24350,24350,24350,24350,0
20231017,143200,804388350,24350,24300,24350,24300,83
20231017,143100,802371400,24350,24300,24350,24300,82
20231017,143000,800377750,24300,24250,24300,24250,139
20231017,142900,797006750,24300,24300,24300,24300,12
20231017,142800,796715150,24300,24300,24300,24300,281
20231017,142700,789886850,24350,24350,24350,24350,3
20231017,142600,789813800,24300,24350,24350,24300,87
20231017,142500,787699450,24350,24350,24350,24350,1
20231017,142400,787675100,24350,24300,24350,24300,47
20231017,142300,786532800,24300,24300,24300,24300,0
20231017,142200,786532800,24300,24300,24300,24300,132
20231017,142100,783325200,24350,24300,24350,24300,103
20231017,142000,780822150,24300,24350,24350,24300,40
20231017,141900,779849650,24350,24300,24350,24300,102
20231017,141800,777370950,24300,24350,24350,24300,72
20231017,141700,775620850,24350,24300,24350,24300,53
20231017,141600,774332800,24350,24350,24350,24300,50
20231017,141500,773116850,24350,24350,24350,24350,10
20231017,141400,772873350,24350,24300,24350,24300,46
20231017,141300,771754850,24300,24350,24350,24300,51
20231017,141200,770515500,24300,24300,24300,24300,30
20231017,141100,769786500,24350,24350,24350,24350,8
20231017,141000,769591700,24300,24350,24350,24300,43
20231017,140900,768546200,24300,24300,24300,24300,100
20231017,140800,766116200,24300,24300,24300,24300,33
20231017,140700,765314300,24350,24350,24350,24350,4
20231017,140600,765216900,24300,24300,24300,24300,32
20231017,140500,764439300,24300,24300,24300,24300,100
20231017,140400,762009300,24300,24300,24350,24300,35
20231017,140300,761158600,24300,24350,24350,24300,52
20231017,140200,759894900,24300,24300,24300,24300,132
20231017,140100,756687300,24300,24300,24350,24300,312
20231017,140000,749105550,24300,24350,24350,24300,143
20231017,135900,745626250,24400,24400,24400,24400,4
20231017,135800,745528650,24350,24350,24400,24350,1121
20231017,135700,718231300,24400,24400,24400,24400,7
20231017,135600,718060500,24350,24350,24400,24350,46
20231017,135500,716940150,24400,24400,24400,24400,3
20231017,135400,716866950,24350,24400,24400,24350,36
20231017,135300,715990150,24400,24400,24400,24400,2
20231017,135200,715941350,24400,24400,24400,24350,35
20231017,135100,715088900,24400,24350,24400,24350,15
20231017,135000,714723500,24400,24400,24400,24400,43
20231017,134900,713674300,24400,24400,24400,24400,30
20231017,134800,712942300,24400,24400,24400,24400,71
20231017,134700,711209900,24450,24400,24450,24400,14
20231017,134600,710868150,24400,24400,24400,24400,571
20231017,134500,696935750,24400,24400,24400,24400,10
20231017,134400,696691750,24400,24450,24450,24400,137
20231017,134300,693348150,24450,24400,24450,24400,62
20231017,134200,691835300,24400,24400,24400,24400,21
20231017,134100,691322900,24400,24400,24450,24400,63
20231017,134000,689785550,24400,24400,24400,24400,21
20231017,133900,689273150,24450,24400,24450,24400,62
20231017,133800,687760300,24450,24400,24450,24400,21
20231017,133700,687247850,24450,24400,24450,24400,63
20231017,133600,685710500,24400,24450,24450,24400,25
20231017,133500,685100300,24400,24400,24400,24400,63
20231017,133400,683563100,24400,24450,24450,24400,30
20231017,133300,682830650,24400,24400,24450,24400,65
20231017,133200,681244400,24400,24400,24400,24400,271
20231017,133100,674632000,24400,24450,24450,24400,67
20231017,133000,672997000,24400,24400,24400,24400,21
20231017,132900,672484600,24400,24400,24400,24400,59
20231017,132800,671045000,24400,24450,24450,24400,30
20231017,132700,670312500,24450,24400,24450,24400,14
20231017,132600,669970750,24400,24400,24400,24400,21
20231017,132500,669458350,24400,24450,24450,24400,62
20231017,132400,667945450,24400,24400,24450,24400,96
20231017,132300,665601800,24400,24450,24450,24400,13
20231017,132200,665284550,24400,24400,24400,24400,71
20231017,132100,663552150,24400,24450,24450,24400,12
20231017,132000,663259200,24400,24400,24400,24400,157
20231017,131900,659428400,24400,24400,24400,24400,10
20231017,131800,659184400,24400,24400,24400,24400,70
20231017,131700,657476400,24400,24400,24450,24400,117
20231017,131600,654621450,24400,24400,24400,24400,42
20231017,131500,653596650,24400,24400,24400,24350,17
20231017,131400,653182600,24400,24400,24400,24400,4
20231017,131300,653085000,24400,24400,24450,24400,20
20231017,131200,652596950,24400,24400,24400,24400,111
20231017,131100,649888550,24400,24450,24450,24400,14
20231017,131000,649546750,24400,24400,24400,24400,100
20231017,130900,647106750,24400,24400,24400,24400,488
20231017,130800,635199550,24450,24400,24450,24400,70
20231017,130700,633489000,24450,24400,24450,24400,17
20231017,130600,633073850,24400,24400,24400,24400,252
20231017,130500,626925050,24450,24450,24450,24450,1
20231017,130400,626900600,24450,24400,24450,24400,16
20231017,130300,626509950,24450,24450,24500,24450,293
20231017,130200,619346050,24450,24450,24450,24450,10
20231017,130100,619101550,24450,24500,24500,24450,184
20231017,130000,614602600,24500,24450,24500,24450,16
20231017,125900,614211250,24500,24450,24500,24450,123
20231017,125800,611202900,24450,24450,24450,24450,10
20231017,125700,610958400,24500,24450,24500,24450,53
20231017,125600,609662400,24500,24450,24500,24450,12
20231017,125500,609368950,24500,24500,24500,24500,8
20231017,125400,609172950,24500,24450,24500,24450,15
20231017,125300,608806000,24450,24550,24550,24450,710
20231017,125200,591413450,24500,24500,24550,24500,24
20231017,125100,590825400,24550,24550,24550,24550,113
20231017,125000,588051250,24500,24500,24500,24500,10
20231017,124900,587806250,24500,24500,24500,24500,100
20231017,124800,585356250,24500,24500,24500,24500,10
20231017,124700,585111250,24500,24550,24550,24500,53
20231017,124600,583812600,24500,24500,24500,24500,61
20231017,124500,582318100,24500,24500,24500,24500,0
20231017,124400,582318100,24500,24550,24550,24500,35
20231017,124300,581460400,24550,24550,24550,24550,53
20231017,124200,580159250,24550,24550,24550,24500,115
20231017,124100,577336450,24550,24550,24550,24550,162
20231017,124000,573359350,24500,24500,24500,24500,62
20231017,123900,571840350,24550,24550,24550,24550,3
20231017,123800,571766700,24500,24550,24550,24500,68
20231017,123700,570097750,24550,24550,24550,24550,32
20231017,123600,569312150,24500,24500,24500,24500,112
20231017,123500,566568150,24500,24500,24500,24500,202
20231017,123400,561619150,24500,24550,24550,24500,63
20231017,123300,560075450,24500,24500,24500,24500,0
20231017,123200,560075450,24500,24550,24550,24500,39
20231017,123100,559118550,24550,24550,24550,24550,13
20231017,123000,558799400,24550,24550,24600,24500,70
20231017,122900,557083100,24600,24600,24600,24600,0
20231017,122800,557083100,24600,24600,24600,24600,10
20231017,122700,556837100,24600,24500,24600,24500,132
20231017,122600,553598800,24550,24550,24550,24550,0
20231017,122500,553598800,24550,24600,24600,24550,3
20231017,122400,553525100,24600,24600,24600,24600,71
20231017,122300,551778500,24550,24550,24550,24550,609
20231017,122200,536827550,24600,24600,24600,24600,195
20231017,122100,532030550,24600,24550,24600,24550,62
20231017,122000,530508350,24600,24550,24600,24550,4
20231017,121900,530410000,24550,24550,24550,24550,63
20231017,121800,528863350,24600,24550,24600,24550,4
20231017,121700,528765000,24600,24550,24600,24550,65
20231017,121600,527169050,24600,24600,24600,24600,12
20231017,121500,526873850,24600,24600,24600,24600,322
20231017,121400,518952650,24600,24650,24650,24600,5
20231017,121300,518829450,24650,24600,24650,24550,264
20231017,121200,512334150,24600,24550,24600,24550,419
20231017,121100,502047650,24500,24550,24550,24500,79
20231017,121000,500111200,24550,24550,24550,24550,4
20231017,120900,500013000,24500,24500,24500,24500,62
20231017,120800,498494000,24550,24550,24550,24550,85
20231017,120700,496407250,24550,24500,24550,24500,401
20231017,120600,486567550,24500,24500,24500,24500,5
20231017,120500,486445050,24500,24450,24500,24450,11
20231017,120400,486176050,24500,24450,24500,24450,153
20231017,120300,482430050,24450,24450,24450,24450,11
20231017,120200,482161100,24450,24450,24450,24450,51
20231017,120100,480914150,24450,24500,24500,24450,14
20231017,120000,480571700,24500,24450,24500,24450,103
20231017,115900,478053200,24450,24450,24450,24450,10
20231017,115800,477808700,24450,24450,24450,24450,50
20231017,115700,476586200,24450,24500,24500,24450,17
20231017,115600,476170200,24450,24450,24450,24450,50
20231017,115500,474947700,24450,24450,24450,24450,14
20231017,115400,474605400,24500,24450,24500,24450,609
20231017,115300,459685200,24450,24500,24500,24450,15
20231017,115200,459318250,24500,24500,24500,24500,4
20231017,115100,459220250,24450,24450,24450,24450,366
20231017,115000,450271550,24450,24400,24450,24400,33
20231017,114900,449466200,24400,24400,24400,24400,11
20231017,114800,449197800,24450,24450,24450,24450,10
20231017,114700,448953300,24400,24450,24450,24400,104
20231017,114600,446411000,24450,24450,24450,24450,12
20231017,114500,446117600,24400,24400,24400,24400,211
20231017,114400,440969200,24400,24350,24400,24350,13
20231017,114300,440652450,24400,24350,24400,24350,52
20231017,114200,439386050,24400,24350,24400,24350,13
20231017,114100,439069450,24400,24400,24400,24400,0
20231017,114000,439069450,24400,24400,24400,24350,41
20231017,113900,438069500,24400,24400,24400,24400,4
20231017,113800,437971900,24400,24350,24400,24350,13
20231017,113700,437655250,24350,24400,24400,24350,64
20231017,113600,436096150,24400,24400,24400,24350,18
20231017,113500,435657450,24400,24400,24400,24400,41
20231017,113400,434657050,24400,24450,24450,24400,14
20231017,113300,434315300,24400,24400,24400,24400,50
20231017,113200,433095300,24400,24450,24450,24400,94
20231017,113100,430797550,24400,24450,24450,24400,51
20231017,113000,429553100,24450,24400,24450,24400,63
20231017,112900,428015750,24450,24450,24450,24450,1
20231017,112800,427991300,24400,24400,24400,24400,61
20231017,112700,426502900,24400,24450,24450,24400,99
20231017,112600,424087050,24400,24400,24400,24400,11
20231017,112500,423818650,24450,24450,24450,24450,1
20231017,112400,423794200,24400,24400,24450,24400,497
20231017,112300,411667250,24350,24350,24350,24350,0
20231017,112200,411667250,24350,24350,24350,24350,11
20231017,112100,411399400,24400,24400,24400,24400,2
20231017,112000,411350600,24400,24350,24400,24350,17
20231017,111900,410936300,24400,24400,24400,24400,18
20231017,111800,410497100,24350,24400,24400,24350,68
20231017,111700,408841050,24400,24400,24400,24400,104
20231017,111600,406303450,24400,24400,24400,24350,123
20231017,111500,403307700,24350,24400,24400,24350,1623
20231017,111400,363787500,24350,24400,24400,24350,117
20231017,111300,360938200,24350,24350,24350,24350,0
20231017,111200,360938200,24350,24400,24400,24350,57
20231017,111100,359549900,24350,24350,24350,24350,50
20231017,111000,358332400,24400,24400,24400,24400,4
20231017,110900,358234800,24350,24350,24350,24350,50
20231017,110800,357017300,24400,24400,24400,24400,2
20231017,110700,356968500,24400,24350,24400,24350,57
20231017,110600,355580200,24400,24400,24400,24400,0
20231017,110500,355580200,24400,24400,24400,24400,0
20231017,110400,355580200,24400,24400,24400,24400,4
20231017,110300,355482600,24400,24350,24400,24350,120
20231017,110200,352557100,24400,24400,24400,24400,6
20231017,110100,352410700,24400,24400,24400,24350,53
20231017,110000,351120000,24400,24400,24400,24400,3
20231017,105900,351046800,24400,24350,24400,24350,52
20231017,105800,349780500,24350,24400,24400,24350,62
20231017,105700,348270700,24400,24400,24400,24350,64
20231017,105600,346711600,24350,24350,24350,24350,0
20231017,105500,346711600,24350,24350,24350,24350,50
20231017,105400,345494100,24400,24400,24400,24400,4
20231017,105300,345396500,24400,24350,24400,24350,103
20231017,105200,342888400,24400,24400,24400,24350,65
20231017,105100,341304900,24400,24400,24400,24400,51
20231017,105000,340060500,24400,24400,24400,24400,10
20231017,104900,339816500,24400,24400,24400,24400,190
20231017,104800,335180500,24350,24350,24350,24350,24
20231017,104700,334596100,24400,24400,24400,24400,15
20231017,104600,334230100,24400,24400,24400,24400,1
20231017,104500,334205700,24400,24350,24400,24350,5
20231017,104400,334083750,24400,24400,24400,24350,1059
20231017,104300,308296900,24350,24400,24400,24350,71
20231017,104200,306565500,24400,24400,24400,24400,1
20231017,104100,306541100,24400,24400,24400,24400,1
20231017,104000,306516700,24400,24400,24400,24400,69
20231017,103900,304833100,24400,24400,24400,24400,27
20231017,103800,304174300,24400,24400,24400,24400,55
20231017,103700,302832300,24400,24400,24400,24400,861
20231017,103600,281823900,24400,24350,24400,24350,299
20231017,103500,274542750,24300,24300,24300,24300,0
20231017,103400,274542750,24300,24350,24350,24300,55
20231017,103300,273206000,24350,24300,24350,24300,66
20231017,103200,271601400,24350,24350,24350,24350,2
20231017,103100,271552700,24350,24350,24350,24350,0
20231017,103000,271552700,24350,24350,24350,24350,27
20231017,102900,270895250,24350,24350,24350,24350,12
20231017,102800,270603050,24350,24350,24350,24350,50
20231017,102700,269385550,24350,24350,24350,24350,64
20231017,102600,267827150,24350,24350,24350,24350,79
20231017,102500,265903500,24350,24350,24350,24350,10
20231017,102400,265660000,24350,24350,24350,24350,25
20231017,102300,265051250,24350,24350,24350,24350,11
20231017,102200,264783400,24350,24350,24350,24350,12
20231017,102100,264491200,24300,24300,24300,24300,65
20231017,102000,262911700,24300,24300,24300,24250,56
20231017,101900,261551950,24300,24300,24300,24300,18
20231017,101800,261114550,24300,24300,24300,24300,31
20231017,101700,260361250,24300,24300,24300,24300,101
20231017,101600,257906950,24250,24250,24250,24250,0
20231017,101500,257906950,24250,24250,24250,24250,80
20231017,101400,255966950,24300,24300,24300,24300,14
20231017,101300,255626750,24300,24250,24300,24250,66
20231017,101200,254025900,24250,24250,24250,24250,7
20231017,101100,253856150,24250,24250,24250,24250,17
20231017,101000,253443900,24250,24250,24250,24250,17
20231017,100900,253031650,24250,24250,24250,24250,14
20231017,100800,252692150,24250,24250,24250,24200,138
20231017,100700,249350700,24200,24200,24250,24200,68
20231017,100600,247702350,24250,24200,24250,24200,58
20231017,100500,246298450,24250,24250,24250,24200,65
20231017,100400,244722250,24200,24250,24250,24200,56
20231017,100300,243366850,24200,24200,24200,24200,92
20231017,100200,241140450,24250,24200,24250,24200,54
20231017,100100,239833250,24250,24250,24250,24250,1
20231017,100000,239809000,24200,24250,24250,24200,203
20231017,095900,234888750,24250,24250,24250,24250,15
20231017,095800,234525000,24250,24300,24300,24250,1248
20231017,095700,204243850,24350,24350,24350,24350,4
20231017,095600,204146450,24350,24350,24350,24350,500
20231017,095500,191971450,24400,24400,24400,24400,2
20231017,095400,191922650,24400,24400,24400,24400,26
20231017,095300,191288250,24400,24400,24400,24350,139
20231017,095200,187897900,24400,24450,24450,24400,156
20231017,095100,184091100,24400,24400,24400,24400,101
20231017,095000,181626700,24450,24400,24450,24400,111
20231017,094900,178918150,24400,24400,24400,24400,1
20231017,094800,178893750,24400,24350,24400,24350,5
20231017,094700,178771950,24400,24450,24450,24400,45
20231017,094600,177673750,24450,24400,24450,24400,15
20231017,094500,177307250,24400,24450,24450,24400,90
20231017,094400,175110550,24400,24400,24400,24400,82
20231017,094300,173109750,24350,24400,24400,24350,217
20231017,094200,167822150,24400,24400,24400,24400,8
20231017,094100,167626950,24400,24400,24450,24400,36
20231017,094000,166748300,24400,24400,24400,24400,37
20231017,093900,165845500,24400,24450,24450,24400,78
20231017,093800,163942100,24400,24450,24450,24400,56
20231017,093700,162575400,24450,24400,24450,24400,595
20231017,093600,148032350,24400,24400,24400,24400,101
20231017,093500,145567950,24400,24350,24400,24350,12
20231017,093400,145275250,24400,24350,24400,24350,155
20231017,093300,141495750,24350,24400,24400,24350,30
20231017,093200,140764250,24400,24400,24400,24400,74
20231017,093100,138958650,24400,24350,24400,24350,21
20231017,093000,138446300,24350,24350,24400,24350,554
20231017,092900,124956150,24300,24300,24300,24300,9
20231017,092800,124737450,24300,24300,24300,24300,50
20231017,092700,123522450,24300,24300,24300,24300,35
20231017,092600,122671950,24300,24300,24300,24300,94
20231017,092500,120387750,24300,24300,24300,24300,18
20231017,092400,119950350,24350,24350,24350,24350,5
20231017,092300,119828600,24350,24300,24350,24300,227
20231017,092200,114312200,24300,24300,24300,24300,30
20231017,092100,113583200,24300,24300,24300,24300,242
20231017,092000,107702600,24300,24300,24300,24300,22
20231017,091900,107168000,24300,24300,24300,24300,1
20231017,091800,107143700,24250,24300,24300,24250,74
20231017,091700,105348500,24250,24250,24250,24250,60
20231017,091600,103893500,24300,24300,24300,24250,114
20231017,091500,101124950,24250,24250,24250,24250,50
20231017,091400,99912450,24250,24250,24250,24250,186
20231017,091300,95401950,24250,24300,24300,24250,447
20231017,091200,84556600,24300,24300,24300,24300,46
20231017,091100,83438800,24300,24350,24350,24300,448
20231017,091000,72550750,24350,24350,24350,24350,6
20231017,090900,72404650,24350,24350,24350,24350,95
20231017,090800,70091400,24350,24350,24400,24350,298
20231017,090700,62829950,24350,24400,24400,24350,133
20231017,090600,59585250,24350,24400,24400,24350,147
20231017,090500,56004900,24400,24400,24400,24400,364
20231017,090400,47123300,24400,24400,24400,24400,286
20231017,090300,40144900,24400,24400,24400,24400,269
20231017,090200,33581300,24400,24400,24400,24400,350
20231017,090100,25041300,24350,24400,24450,24350,438
20231017,090000,14337950,24400,24300,24400,24300,590