KissMeData/048410/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192200,90224785100,38650,38650,38650,38650,24511
20231027,192100,90224785100,38650,38650,38650,38650,0
20231027,192000,90224785100,38650,38650,38650,38650,0
20231027,191900,90224785100,38650,38650,38650,38650,0
20231027,191800,90224785100,38650,38650,38650,38650,0
20231027,191700,90224785100,38650,38650,38650,38650,0
20231027,191600,90224785100,38650,38650,38650,38650,0
20231027,191500,90224785100,38650,38650,38650,38650,0
20231027,191400,90224785100,38650,38650,38650,38650,0
20231027,191300,90224785100,38650,38650,38650,38650,0
20231027,191200,90224785100,38650,38650,38650,38650,0
20231027,191100,90224785100,38650,38650,38650,38650,0
20231027,191000,90224785100,38650,38650,38650,38650,0
20231027,190900,90224785100,38650,38650,38650,38650,0
20231027,190800,90224785100,38650,38650,38650,38650,0
20231027,190700,90224785100,38650,38650,38650,38650,0
20231027,190600,90224785100,38650,38650,38650,38650,0
20231027,190500,90224785100,38650,38650,38650,38650,0
20231027,190400,90224785100,38650,38650,38650,38650,0
20231027,190300,90224785100,38650,38650,38650,38650,0
20231027,190200,90224785100,38650,38650,38650,38650,0
20231027,190100,90224785100,38650,38650,38650,38650,0
20231027,190000,90224785100,38650,38650,38650,38650,0
20231027,185900,90224785100,38650,38650,38650,38650,0
20231027,185800,90224785100,38650,38650,38650,38650,0
20231027,185700,90224785100,38650,38650,38650,38650,0
20231027,185600,90224785100,38650,38650,38650,38650,0
20231027,185500,90224785100,38650,38650,38650,38650,0
20231027,185400,90224785100,38650,38650,38650,38650,0
20231027,185300,90224785100,38650,38650,38650,38650,0
20231027,185200,90224785100,38650,38650,38650,38650,24511
20231027,185100,90224785100,38650,38650,38650,38650,0
20231027,185000,90224785100,38650,38650,38650,38650,0
20231027,184900,90224785100,38650,38650,38650,38650,0
20231027,184800,90224785100,38650,38650,38650,38650,0
20231027,184700,90224785100,38650,38650,38650,38650,0
20231027,184600,90224785100,38650,38650,38650,38650,0
20231027,184500,90224785100,38650,38650,38650,38650,0
20231027,184400,90224785100,38650,38650,38650,38650,0
20231027,184300,90224785100,38650,38650,38650,38650,0
20231027,184200,90224785100,38650,38650,38650,38650,0
20231027,184100,90224785100,38650,38650,38650,38650,0
20231027,184000,90224785100,38650,38650,38650,38650,0
20231027,183900,90224785100,38650,38650,38650,38650,0
20231027,183800,90224785100,38650,38650,38650,38650,0
20231027,183700,90224785100,38650,38650,38650,38650,0
20231027,183600,90224785100,38650,38650,38650,38650,0
20231027,183500,90224785100,38650,38650,38650,38650,0
20231027,183400,90224785100,38650,38650,38650,38650,0
20231027,183300,90224785100,38650,38650,38650,38650,0
20231027,183200,90224785100,38650,38650,38650,38650,0
20231027,183100,90224785100,38650,38650,38650,38650,0
20231027,183000,90224785100,38650,38650,38650,38650,0
20231027,182900,90224785100,38650,38650,38650,38650,0
20231027,182800,90224785100,38650,38650,38650,38650,0
20231027,182700,90224785100,38650,38650,38650,38650,0
20231027,182600,90224785100,38650,38650,38650,38650,0
20231027,182500,90224785100,38650,38650,38650,38650,0
20231027,182400,90224785100,38650,38650,38650,38650,0
20231027,182300,90224785100,38650,38650,38650,38650,0
20231027,182200,90224785100,38650,38650,38650,38650,24511
20231027,182100,90224785100,38650,38650,38650,38650,0
20231027,182000,90224785100,38650,38650,38650,38650,0
20231027,181900,90224785100,38650,38650,38650,38650,0
20231027,181800,90224785100,38650,38650,38650,38650,0
20231027,181700,90224785100,38650,38650,38650,38650,0
20231027,181600,90224785100,38650,38650,38650,38650,0
20231027,181500,90224785100,38650,38650,38650,38650,0
20231027,181400,90224785100,38650,38650,38650,38650,0
20231027,181300,90224785100,38650,38650,38650,38650,0
20231027,181200,90224785100,38650,38650,38650,38650,0
20231027,181100,90224785100,38650,38650,38650,38650,0
20231027,181000,90224785100,38650,38650,38650,38650,0
20231027,180900,90224785100,38650,38650,38650,38650,0
20231027,180800,90224785100,38650,38650,38650,38650,0
20231027,180700,90224785100,38650,38650,38650,38650,0
20231027,180600,90224785100,38650,38650,38650,38650,0
20231027,180500,90224785100,38650,38650,38650,38650,0
20231027,180400,90224785100,38650,38650,38650,38650,0
20231027,180300,90224785100,38650,38650,38650,38650,0
20231027,180200,90224785100,38650,38650,38650,38650,0
20231027,180100,90224785100,38650,38650,38650,38650,0
20231027,180000,90224785100,38650,38650,38650,38650,0
20231027,175900,90224785100,38650,38650,38650,38650,0
20231027,175800,90224785100,38650,38650,38650,38650,0
20231027,175700,90224785100,38650,38650,38650,38650,0
20231027,175600,90224785100,38650,38650,38650,38650,0
20231027,175500,90224785100,38650,38650,38650,38650,0
20231027,175400,90224785100,38650,38650,38650,38650,0
20231027,175300,90224785100,38650,38650,38650,38650,0
20231027,175200,90224785100,38650,38650,38650,38650,24511
20231027,175100,90224785100,38650,38650,38650,38650,0
20231027,175000,90224785100,38650,38650,38650,38650,0
20231027,174900,90224785100,38650,38650,38650,38650,0
20231027,174800,90224785100,38650,38650,38650,38650,0
20231027,174700,90224785100,38650,38650,38650,38650,0
20231027,174600,90224785100,38650,38650,38650,38650,0
20231027,174500,90224785100,38650,38650,38650,38650,0
20231027,174400,90224785100,38650,38650,38650,38650,0
20231027,174300,90224785100,38650,38650,38650,38650,0
20231027,174200,90224785100,38650,38650,38650,38650,0
20231027,174100,90224785100,38650,38650,38650,38650,0
20231027,174000,90224785100,38650,38650,38650,38650,0
20231027,173900,90224785100,38650,38650,38650,38650,0
20231027,173800,90224785100,38650,38650,38650,38650,0
20231027,173700,90224785100,38650,38650,38650,38650,0
20231027,173600,90224785100,38650,38650,38650,38650,0
20231027,173500,90224785100,38650,38650,38650,38650,0
20231027,173400,90224785100,38650,38650,38650,38650,0
20231027,173300,90224785100,38650,38650,38650,38650,0
20231027,173200,90224785100,38650,38650,38650,38650,0
20231027,173100,90224785100,38650,38650,38650,38650,0
20231027,173000,90224785100,38650,38650,38650,38650,0
20231027,172900,90224785100,38650,38650,38650,38650,0
20231027,172800,90224785100,38650,38650,38650,38650,0
20231027,172700,90224785100,38650,38650,38650,38650,0
20231027,172600,90224785100,38650,38650,38650,38650,0
20231027,172500,90224785100,38650,38650,38650,38650,0
20231027,172400,90224785100,38650,38650,38650,38650,0
20231027,172300,90224785100,38650,38650,38650,38650,0
20231027,172200,90224785100,38650,38650,38650,38650,24511
20231027,172100,90224785100,38650,38650,38650,38650,0
20231027,172000,90224785100,38650,38650,38650,38650,0
20231027,171900,90224785100,38650,38650,38650,38650,0
20231027,171800,90224785100,38650,38650,38650,38650,0
20231027,171700,90224785100,38650,38650,38650,38650,0
20231027,171600,90224785100,38650,38650,38650,38650,0
20231027,171500,90224785100,38650,38650,38650,38650,0
20231027,171400,90224785100,38650,38650,38650,38650,0
20231027,171300,90224785100,38650,38650,38650,38650,0
20231027,171200,90224785100,38650,38650,38650,38650,0
20231027,171100,90224785100,38650,38650,38650,38650,0
20231027,171000,90224785100,38650,38650,38650,38650,0
20231027,170900,90224785100,38650,38650,38650,38650,0
20231027,170800,90224785100,38650,38650,38650,38650,0
20231027,170700,90224785100,38650,38650,38650,38650,0
20231027,170600,90224785100,38650,38650,38650,38650,0
20231027,170500,90224785100,38650,38650,38650,38650,0
20231027,170400,90224785100,38650,38650,38650,38650,0
20231027,170300,90224785100,38650,38650,38650,38650,0
20231027,170200,90224785100,38650,38650,38650,38650,0
20231027,170100,90224785100,38650,38650,38650,38650,0
20231027,170000,90224785100,38650,38650,38650,38650,0
20231027,165900,90224785100,38650,38650,38650,38650,0
20231027,165800,90224785100,38650,38650,38650,38650,0
20231027,165700,90224785100,38650,38650,38650,38650,0
20231027,165600,90224785100,38650,38650,38650,38650,0
20231027,165500,90224785100,38650,38650,38650,38650,0
20231027,165400,90224785100,38650,38650,38650,38650,0
20231027,165300,90224785100,38650,38650,38650,38650,0
20231027,165200,90224785100,38650,38650,38650,38650,24511
20231027,165100,90224785100,38650,38650,38650,38650,0
20231027,165000,90224785100,38650,38650,38650,38650,0
20231027,164900,90224785100,38650,38650,38650,38650,0
20231027,164800,90224785100,38650,38650,38650,38650,0
20231027,164700,90224785100,38650,38650,38650,38650,0
20231027,164600,90224785100,38650,38650,38650,38650,0
20231027,164500,90224785100,38650,38650,38650,38650,0
20231027,164400,90224785100,38650,38650,38650,38650,0
20231027,164300,90224785100,38650,38650,38650,38650,0
20231027,164200,90224785100,38650,38650,38650,38650,0
20231027,164100,90224785100,38650,38650,38650,38650,0
20231027,164000,90224785100,38650,38650,38650,38650,0
20231027,163900,90224785100,38650,38650,38650,38650,0
20231027,163800,90224785100,38650,38650,38650,38650,0
20231027,163700,90224785100,38650,38650,38650,38650,0
20231027,163600,90224785100,38650,38650,38650,38650,0
20231027,163500,90224785100,38650,38650,38650,38650,0
20231027,163400,90224785100,38650,38650,38650,38650,0
20231027,163300,90224785100,38650,38650,38650,38650,0
20231027,163200,90224785100,38650,38650,38650,38650,0
20231027,163100,90224785100,38650,38650,38650,38650,0
20231027,163000,90224785100,38650,38650,38650,38650,0
20231027,162900,90224785100,38650,38650,38650,38650,0
20231027,162800,90224785100,38650,38650,38650,38650,0
20231027,162700,90224785100,38650,38650,38650,38650,0
20231027,162600,90224785100,38650,38650,38650,38650,0
20231027,162500,90224785100,38650,38650,38650,38650,0
20231027,162400,90224785100,38650,38650,38650,38650,0
20231027,162300,90224785100,38650,38650,38650,38650,0
20231027,162200,90224785100,38650,38650,38650,38650,24511
20231027,162100,90224785100,38650,38650,38650,38650,0
20231027,162000,90224785100,38650,38650,38650,38650,0
20231027,161900,90224785100,38650,38650,38650,38650,0
20231027,161800,90224785100,38650,38650,38650,38650,0
20231027,161700,90224785100,38650,38650,38650,38650,0
20231027,161600,90224785100,38650,38650,38650,38650,0
20231027,161500,90224785100,38650,38650,38650,38650,0
20231027,161400,90224785100,38650,38650,38650,38650,0
20231027,161300,90224785100,38650,38650,38650,38650,0
20231027,161200,90224785100,38650,38650,38650,38650,0
20231027,161100,90224785100,38650,38650,38650,38650,0
20231027,161000,90224785100,38650,38650,38650,38650,0
20231027,160900,90224785100,38650,38650,38650,38650,0
20231027,160800,90224785100,38650,38650,38650,38650,0
20231027,160700,90224785100,38650,38650,38650,38650,0
20231027,160600,90224785100,38650,38650,38650,38650,0
20231027,160500,90224785100,38650,38650,38650,38650,0
20231027,160400,90224785100,38650,38650,38650,38650,0
20231027,160300,90224785100,38650,38650,38650,38650,0
20231027,160200,90224785100,38650,38650,38650,38650,0
20231027,160100,90224785100,38650,38650,38650,38650,0
20231027,160000,90224785100,38650,38650,38650,38650,0
20231027,155900,90224785100,38650,38650,38650,38650,0
20231027,155800,90224785100,38650,38650,38650,38650,0
20231027,155700,90224785100,38650,38650,38650,38650,0
20231027,155600,90224785100,38650,38650,38650,38650,0
20231027,155500,90224785100,38650,38650,38650,38650,0
20231027,155400,90224785100,38650,38650,38650,38650,0
20231027,155300,90224785100,38650,38650,38650,38650,0
20231027,155200,90224785100,38650,38650,38650,38650,24511
20231027,155100,90224785100,38650,38650,38650,38650,0
20231027,155000,90224785100,38650,38650,38650,38650,0
20231027,154900,90224785100,38650,38650,38650,38650,0
20231027,154800,90224785100,38650,38650,38650,38650,0
20231027,154700,90224785100,38650,38650,38650,38650,0
20231027,154600,90224785100,38650,38650,38650,38650,0
20231027,154500,90224785100,38650,38650,38650,38650,0
20231027,154400,90224785100,38650,38650,38650,38650,0
20231027,154300,90224785100,38650,38650,38650,38650,0
20231027,154200,90224785100,38650,38650,38650,38650,0
20231027,154100,90224785100,38650,38650,38650,38650,0
20231027,154000,90224785100,38650,38650,38650,38650,0
20231027,153900,90224785100,38650,38650,38650,38650,0
20231027,153800,90224785100,38650,38650,38650,38650,0
20231027,153700,90224785100,38650,38650,38650,38650,0
20231027,153600,90224785100,38650,38650,38650,38650,0
20231027,153500,90224785100,38650,38650,38650,38650,0
20231027,153400,90224785100,38650,38650,38650,38650,0
20231027,153300,90224785100,38650,38650,38650,38650,0
20231027,153200,90224785100,38650,38650,38650,38650,0
20231027,153100,90224785100,38650,38650,38650,38650,0
20231027,153000,90224785100,38650,38650,38650,38650,24511
20231027,152900,89277434950,38500,38500,38500,38500,0
20231027,152800,89277434950,38500,38500,38500,38500,0
20231027,152700,89277434950,38500,38500,38500,38500,0
20231027,152600,89277434950,38500,38500,38500,38500,0
20231027,152500,89277434950,38500,38500,38500,38500,0
20231027,152400,89277434950,38500,38500,38500,38500,0
20231027,152300,89277434950,38500,38500,38500,38500,0
20231027,152200,89277434950,38500,38500,38500,38500,0
20231027,152100,89277434950,38500,38500,38500,38500,0
20231027,152000,89277434950,38500,38500,38500,38500,0
20231027,151900,89277434950,38500,38600,38700,38450,11404
20231027,151800,88837351500,38550,38550,38600,38500,10423
20231027,151700,88435336800,38550,38150,38550,38150,13279
20231027,151600,87925530700,38100,38250,38250,37900,21379
20231027,151500,87112375450,38250,38450,38450,38250,11221
20231027,151400,86682228250,38450,38450,38500,38450,4880
20231027,151300,86494585050,38450,38450,38500,38450,3202
20231027,151200,86371357050,38450,38650,38650,38450,5422
20231027,151100,86162332950,38700,38650,38800,38600,5819
20231027,151000,85937217750,38650,38550,38650,38500,4351
20231027,150900,85769554350,38550,38550,38550,38500,2646
20231027,150800,85667614300,38550,38450,38550,38450,2451
20231027,150700,85573282550,38500,38400,38550,38400,4133
20231027,150600,85414336200,38450,38550,38600,38400,4600
20231027,150500,85237373650,38550,38450,38800,38350,16121
20231027,150400,84617146150,38450,38700,38750,38450,14307
20231027,150300,84065468600,38700,38850,38900,38700,5768
20231027,150200,83841841700,38850,38950,39000,38850,5588
20231027,150100,83624470300,38950,39150,39150,38900,4284
20231027,150000,83457197200,39150,39200,39300,39150,2286
20231027,145900,83367529550,39200,39250,39250,39200,1329
20231027,145800,83315431450,39250,39150,39300,39150,3207
20231027,145700,83189685850,39150,39100,39150,39100,467
20231027,145600,83171405800,39150,39100,39150,39100,1061
20231027,145500,83129884250,39150,39100,39150,39100,1484
20231027,145400,83071837550,39100,39100,39150,39050,1462
20231027,145300,83014682850,39100,39000,39100,38900,2269
20231027,145200,82926113150,39000,38950,39000,38900,1562
20231027,145100,82865226400,38950,38900,38950,38900,529
20231027,145000,82844636250,38950,38950,38950,38850,644
20231027,144900,82819579600,38900,38850,38950,38850,860
20231027,144800,82786117800,38850,38950,38950,38850,2355
20231027,144700,82694566250,38950,38950,39000,38950,439
20231027,144600,82677466250,38950,39000,39000,38850,3175
20231027,144500,82553841000,38950,39000,39050,38950,2570
20231027,144400,82453644000,39000,39000,39100,39000,772
20231027,144300,82423511400,39000,39050,39100,39000,1134
20231027,144200,82379249750,39050,39000,39200,39000,4479
20231027,144100,82204179850,39000,39000,39050,39000,378
20231027,144000,82189433950,39000,39000,39100,38950,424
20231027,143900,82172892950,39000,39100,39100,38950,1190
20231027,143800,82126390300,39100,38750,39150,38750,2773
20231027,143700,82018528300,38950,39000,39000,38800,4656
20231027,143600,81837571700,39000,39000,39050,38850,1065
20231027,143500,81796114500,39050,39000,39050,38850,2621
20231027,143400,81694037700,39000,39050,39100,39000,1022
20231027,143300,81654139000,39100,39000,39150,38950,1523
20231027,143200,81594728800,39050,39200,39200,39050,1766
20231027,143100,81525646050,39200,39200,39200,39100,1365
20231027,143000,81472164600,39200,39200,39200,39150,910
20231027,142900,81436515700,39200,39150,39250,39100,1347
20231027,142800,81383729800,39250,38950,39250,38950,3876
20231027,142700,81232298050,38950,39000,39050,38850,1376
20231027,142600,81178730900,39050,39050,39100,38950,1859
20231027,142500,81106200500,39000,38850,39100,38750,1346
20231027,142400,81053784400,38700,38850,38900,38700,11376
20231027,142300,80612837600,38800,39150,39250,38800,16780
20231027,142200,79958105300,39200,39250,39250,39150,4443
20231027,142100,79783881300,39250,39350,39350,39250,1460
20231027,142000,79726519300,39300,39350,39400,39300,706
20231027,141900,79698750150,39400,39400,39400,39350,699
20231027,141800,79671239900,39400,39450,39450,39350,546
20231027,141700,79649725050,39500,39500,39550,39350,612
20231027,141600,79625561200,39500,39250,39500,39250,2050
20231027,141500,79544913150,39250,39250,39300,39200,2301
20231027,141400,79454540200,39250,39250,39300,39200,1458
20231027,141300,79397316650,39250,39300,39300,39250,1737
20231027,141200,79329104400,39250,39300,39300,39200,3975
20231027,141100,79173034250,39300,39350,39350,39300,807
20231027,141000,79141289250,39350,39350,39350,39300,2011
20231027,140900,79062207600,39300,39250,39350,39250,2217
20231027,140800,78975107450,39250,39350,39350,39250,2364
20231027,140700,78882157750,39350,39500,39550,39350,5605
20231027,140600,78661036250,39550,39500,39550,39500,615
20231027,140500,78636734550,39550,39650,39650,39500,3509
20231027,140400,78497827600,39650,39550,39650,39550,1218
20231027,140300,78449626900,39600,39550,39600,39500,607
20231027,140200,78425616050,39550,39550,39600,39500,1350
20231027,140100,78372239750,39550,39650,39650,39550,415
20231027,140000,78355815000,39500,39450,39700,39450,2408
20231027,135900,78260367650,39450,39650,39700,39450,2744
20231027,135800,78151762200,39650,39550,39650,39550,1319
20231027,135700,78099516050,39550,39500,39600,39500,1225
20231027,135600,78051058200,39550,39550,39550,39500,429
20231027,135500,78034101650,39500,39500,39600,39500,703
20231027,135400,78006303900,39500,39500,39500,39450,1161
20231027,135300,77960454400,39450,39500,39500,39450,1880
20231027,135200,77886227100,39500,39650,39750,39500,5662
20231027,135100,77662133500,39700,39700,39750,39600,1039
20231027,135000,77620936700,39700,39800,39800,39700,556
20231027,134900,77598823850,39800,39650,39800,39650,1924
20231027,134800,77522373600,39700,39650,39700,39600,399
20231027,134700,77506561150,39600,39650,39650,39550,1519
20231027,134600,77446392300,39650,39700,39700,39550,2267
20231027,134500,77356503550,39750,39900,39950,39700,4232
20231027,134400,77188033650,39900,39850,39900,39850,640
20231027,134300,77162522200,39850,39900,39950,39850,1273
20231027,134200,77111729750,39950,39700,40000,39700,1809
20231027,134100,77039630700,39750,40000,40000,39750,5031
20231027,134000,76838755000,40000,40200,40200,39900,5935
20231027,133900,76600958150,40200,40200,40250,40100,2678
20231027,133800,76493340200,40200,40200,40250,40100,6904
20231027,133700,76216001250,40150,39900,40200,39900,38108
20231027,133600,74691050050,39900,39850,39900,39800,1582
20231027,133500,74628007100,39850,39900,39900,39800,1207
20231027,133400,74579914950,39850,39900,39900,39850,1538
20231027,133300,74518624000,39900,39850,39900,39850,2404
20231027,133200,74422789150,39900,39850,39900,39800,2525
20231027,133100,74322163850,39800,39800,39850,39650,1028
20231027,133000,74281263600,39800,39600,39800,39550,2147
20231027,132900,74196148250,39650,39550,39650,39550,1267
20231027,132800,74146015100,39550,39550,39550,39500,525
20231027,132700,74125254300,39550,39800,39850,39500,4062
20231027,132600,73963814600,39700,39600,39800,39600,3868
20231027,132500,73810205150,39600,39550,39600,39550,1535
20231027,132400,73749458600,39550,39550,39600,39500,1536
20231027,132300,73688707950,39550,39550,39600,39450,2513
20231027,132200,73589402250,39600,39200,39650,39200,2969
20231027,132100,73472382400,39200,39200,39250,39050,2467
20231027,132000,73375884800,39200,39150,39200,39050,2192
20231027,131900,73290150250,39200,39150,39200,38850,2183
20231027,131800,73204978100,39150,38750,39300,38650,11001
20231027,131700,72777418550,38600,39500,39500,38600,37941
20231027,131600,71290836450,39500,39450,39500,39450,991
20231027,131500,71251696100,39450,39500,39750,39450,3630
20231027,131400,71108207550,39500,39600,39600,39500,2101
20231027,131300,71025146650,39600,39800,39800,39600,3498
20231027,131200,70886284200,39850,39950,39950,39800,3216
20231027,131100,70758047950,39950,39950,40000,39900,4622
20231027,131000,70573421650,39950,39850,39950,39850,2401
20231027,130900,70477595100,39850,39850,39900,39850,1117
20231027,130800,70433065500,39850,39800,39900,39800,2359
20231027,130700,70339012400,39800,39800,39850,39750,814
20231027,130600,70306606400,39800,39800,39850,39750,1238
20231027,130500,70257357750,39850,39750,39850,39750,665
20231027,130400,70230898900,39700,39750,39750,39700,423
20231027,130300,70214086550,39850,39800,39850,39700,754
20231027,130200,70184072000,39800,39550,39850,39550,3250
20231027,130100,70055207100,39500,39500,39550,39450,1116
20231027,130000,70011135350,39450,39450,39500,39450,360
20231027,125900,69996920950,39500,39500,39500,39400,2430
20231027,125800,69901091650,39500,39450,39500,39450,595
20231027,125700,69877618400,39450,39400,39450,39400,1011
20231027,125600,69837767150,39400,39600,39600,39400,3975
20231027,125500,69680888400,39600,39500,39700,39500,1507
20231027,125400,69621214700,39600,39450,39600,39400,1275
20231027,125300,69570857450,39450,39350,39450,39350,2143
20231027,125200,69486379350,39400,39400,39450,39350,3111
20231027,125100,69363807100,39400,39550,39550,39400,3420
20231027,125000,69228846850,39550,39550,39600,39500,2285
20231027,124900,69138470550,39600,39600,39650,39550,960
20231027,124800,69100461100,39650,39650,39700,39550,835
20231027,124700,69067353900,39650,39750,39750,39450,3993
20231027,124600,68909073350,39700,39600,39700,39500,16267
20231027,124500,68265947050,39600,39650,39700,39550,5021
20231027,124400,68066984700,39750,39750,39750,39650,5759
20231027,124300,67838358150,39750,39800,39800,39700,3169
20231027,124200,67712355100,39850,39800,39850,39800,1406
20231027,124100,67656383500,39850,39850,39850,39800,1446
20231027,124000,67598797900,39850,39950,39950,39850,1723
20231027,123900,67530097950,39950,39950,39950,39900,228
20231027,123800,67520996200,39900,39900,39950,39850,1221
20231027,123700,67472283550,39900,39900,39950,39900,717
20231027,123600,67443671100,39900,39900,39950,39850,2266
20231027,123500,67353276050,39950,40000,40000,39950,1236
20231027,123400,67303896050,40000,39950,40000,39900,2142
20231027,123300,67218301150,39950,40000,40000,39900,1511
20231027,123200,67157892000,40000,40100,40100,39950,1854
20231027,123100,67083702450,40050,40050,40100,40050,513
20231027,123000,67063147850,40100,40000,40100,40000,1951
20231027,122900,66984962150,39950,40100,40150,39900,4350
20231027,122800,66810879150,40150,40150,40150,40100,860
20231027,122700,66776360750,40150,40150,40150,40100,646
20231027,122600,66750434950,40100,40100,40150,40100,1504
20231027,122500,66690113700,40100,40050,40100,40000,722
20231027,122400,66661188800,40050,40150,40150,40050,492
20231027,122300,66641459200,40150,40150,40200,40100,928
20231027,122200,66604230950,40150,40200,40250,40100,321
20231027,122100,66591334300,40250,40000,40250,39950,4074
20231027,122000,66428098000,39950,40050,40050,39900,4091
20231027,121900,66264584850,40050,40000,40050,39950,1371
20231027,121800,66209736250,40000,40100,40100,39900,2532
20231027,121700,66108528200,40050,40150,40150,40050,715
20231027,121600,66079865000,40150,40200,40200,40000,3958
20231027,121500,65921005400,40200,40150,40250,40100,4030
20231027,121400,65759096150,40150,39850,40150,39850,3447
20231027,121300,65621077950,39850,39850,39950,39700,6228
20231027,121200,65373276900,39800,39950,40000,39800,4355
20231027,121100,65199637850,39950,40100,40150,39950,10213
20231027,121000,64790893600,40100,40150,40200,40100,914
20231027,120900,64754203850,40150,40150,40200,40150,1482
20231027,120800,64694699550,40200,40200,40300,40150,1839
20231027,120700,64620775650,40150,40300,40300,40150,1203
20231027,120600,64572408600,40300,40150,40300,40100,4263
20231027,120500,64401079500,40150,40150,40200,40100,1795
20231027,120400,64329032550,40100,40250,40300,40100,9094
20231027,120300,63963510850,40250,40400,40400,40250,1082
20231027,120200,63919892100,40400,40400,40450,40300,1026
20231027,120100,63878489300,40450,40450,40500,40350,967
20231027,120000,63839415300,40350,40450,40500,40300,2356
20231027,115900,63744352900,40350,40400,40500,40300,1774
20231027,115800,63672725800,40400,40450,40500,40400,636
20231027,115700,63646997850,40450,40450,40550,40450,687
20231027,115600,63619182450,40450,40500,40550,40400,517
20231027,115500,63598276950,40500,40500,40600,40450,949
20231027,115400,63559818150,40550,40500,40550,40350,551
20231027,115300,63537508750,40500,40400,40550,40350,560
20231027,115200,63514861250,40400,40550,40550,40400,1762
20231027,115100,63443581100,40550,40550,40600,40500,718
20231027,115000,63414464150,40550,40500,40550,40450,1929
20231027,114900,63336342250,40500,40300,40500,40300,7111
20231027,114800,63049326500,40300,40350,40400,40250,6814
20231027,114700,62774736000,40350,40300,40350,40300,1349
20231027,114600,62720369600,40350,40400,40400,40300,2958
20231027,114500,62601043800,40400,40500,40500,40400,2913
20231027,114400,62483245750,40500,40550,40600,40500,813
20231027,114300,62450300900,40550,40450,40550,40400,3066
20231027,114200,62326311600,40450,40600,40600,40450,3951
20231027,114100,62166284250,40600,40650,40650,40550,1470
20231027,114000,62106596650,40650,40650,40700,40600,1398
20231027,113900,62049767450,40600,40650,40700,40600,800
20231027,113800,62017236650,40700,40600,40700,40550,3714
20231027,113700,61866354350,40650,40650,40700,40600,1386
20231027,113600,61810009400,40700,40650,40700,40600,2013
20231027,113500,61728157200,40650,40550,40650,40550,1855
20231027,113400,61652840600,40550,40500,40600,40450,575
20231027,113300,61629553150,40450,40600,40600,40450,942
20231027,113200,61591375750,40600,40350,40700,40300,11594
20231027,113100,61121527950,40350,40400,40400,40350,2431
20231027,113000,61023433950,40400,40450,40450,40350,1660
20231027,112900,60956379550,40450,40400,40450,40400,937
20231027,112800,60918517900,40400,40450,40500,40400,2143
20231027,112700,60831822250,40450,40250,40450,40250,3808
20231027,112600,60678342650,40300,40350,40400,40250,1664
20231027,112500,60611268700,40350,40300,40450,40300,1964
20231027,112400,60532020950,40300,40550,40550,40200,18819
20231027,112300,59772761350,40500,40600,40650,40500,3219
20231027,112200,59642240550,40650,40600,40650,40600,1566
20231027,112100,59578642550,40600,40550,40650,40550,1375
20231027,112000,59522813600,40600,40600,40600,40550,2001
20231027,111900,59441619750,40600,40650,40650,40600,1708
20231027,111800,59372252750,40650,40600,40650,40500,2756
20231027,111700,59260466350,40600,40650,40700,40550,3033
20231027,111600,59137200700,40650,40650,40750,40400,10709
20231027,111500,58702412900,40600,40750,40750,40600,1823
20231027,111400,58628274950,40700,40950,40950,40650,8642
20231027,111300,58275482900,40950,40850,40950,40800,7627
20231027,111200,57963733750,40850,40750,40850,40700,6713
20231027,111100,57689938400,40750,40750,40850,40700,5508
20231027,111000,57465270450,40750,40500,40750,40450,8099
20231027,110900,57136444700,40500,40550,40600,40500,1887
20231027,110800,57059924950,40550,40500,40600,40500,1786
20231027,110700,56987537250,40550,40450,40550,40400,1899
20231027,110600,56910670950,40450,40500,40550,40400,2519
20231027,110500,56808787300,40400,40500,40700,40400,8846
20231027,110400,56450062350,40500,40450,40550,40400,4828
20231027,110300,56254619700,40450,40250,40450,40200,4988
20231027,110200,56053730650,40300,40250,40300,40150,8446
20231027,110100,55714088400,40300,40350,40500,40250,7096
20231027,110000,55427975100,40300,40550,40550,40200,12757
20231027,105900,54913049500,40600,41000,41000,40450,15822
20231027,105800,54269477500,41000,40850,41050,40800,15142
20231027,105700,53649054650,40850,40650,40850,40650,7533
20231027,105600,53341841300,40700,40850,40850,40600,13150
20231027,105500,52806338350,40800,41100,41150,40800,14327
20231027,105400,52220263100,41100,41100,41200,41050,13409
20231027,105300,51668915550,41100,40850,41100,40850,16386
20231027,105200,50997800800,40850,41000,41050,40800,15054
20231027,105100,50381572250,41000,40900,41200,40850,46780
20231027,105000,48462835300,40900,40750,40900,40450,15363
20231027,104900,47838214700,40700,40900,40950,40200,37524
20231027,104800,46310571700,40900,40200,40950,40200,95326
20231027,104700,42450388850,40200,40000,40200,39950,54461
20231027,104600,40268586200,40000,39800,40000,39750,34355
20231027,104500,38896606500,39800,39850,39850,39750,7789
20231027,104400,38586502800,39800,39750,39850,39700,4892
20231027,104300,38391812500,39700,39800,39850,39700,5200
20231027,104200,38184945900,39800,39800,39900,39750,21084
20231027,104100,37345153900,39800,39550,39800,39500,20870
20231027,104000,36516692050,39550,39600,39600,39500,4348
20231027,103900,36344647250,39600,39550,39650,39550,6723
20231027,103800,36078362050,39600,39400,39600,39400,8520
20231027,103700,35741808950,39400,39500,39500,39350,4287
20231027,103600,35572698750,39450,39500,39500,39400,4026
20231027,103500,35413789650,39500,39600,39700,39500,8647
20231027,103400,35071221550,39600,39700,39700,39500,4378
20231027,103300,34897641200,39650,39450,39750,39400,27434
20231027,103200,33812195750,39450,39250,39450,39250,5787
20231027,103100,33584488500,39250,39250,39350,39200,4645
20231027,103000,33401989100,39300,39300,39400,39100,2758
20231027,102900,33293734400,39400,39150,39450,39050,14167
20231027,102800,32736704300,39050,39150,39250,39050,2480
20231027,102700,32639584050,39200,39000,39250,39000,7031
20231027,102600,32364388650,39000,39050,39050,39000,1884
20231027,102500,32290863800,39000,38850,39100,38800,2260
20231027,102400,32202968750,38850,38900,38900,38800,2379
20231027,102300,32110536100,38800,39150,39150,38800,3101
20231027,102200,31989550300,39150,39100,39250,39000,8009
20231027,102100,31675889300,39100,39000,39100,39000,5025
20231027,102000,31479756950,39000,38900,39000,38850,7525
20231027,101900,31186751900,38900,38900,38950,38850,3431
20231027,101800,31053315500,38850,38850,39050,38800,19193
20231027,101700,30305512200,38850,38600,38850,38550,7476
20231027,101600,30015956350,38600,38450,38600,38450,3501
20231027,101500,29881165600,38500,38250,38500,38250,7610
20231027,101400,29589328550,38200,38200,38250,38150,1556
20231027,101300,29529875400,38200,38300,38300,38150,2791
20231027,101200,29423225550,38300,38250,38350,38200,3462
20231027,101100,29290673250,38250,38200,38300,38100,3519
20231027,101000,29156138600,38200,38200,38250,38050,6734
20231027,100900,28899229150,38150,37950,38250,37950,3522
20231027,100800,28765108750,38000,37600,38000,37550,6008
20231027,100700,28538481900,37600,37500,37600,37400,10078
20231027,100600,28160750400,37550,37500,37700,37350,15097
20231027,100500,27594763200,37550,38000,38050,37400,51623
20231027,100400,25648719400,38000,38300,38350,38000,16313
20231027,100300,25026482050,38300,38350,38350,38300,2043
20231027,100200,24948227000,38350,38350,38350,38300,1929
20231027,100100,24874307350,38350,38350,38400,38350,2122
20231027,100000,24792924050,38350,38300,38350,38300,2939
20231027,095900,24680305400,38300,38400,38400,38300,2749
20231027,095800,24574924800,38400,38350,38500,38300,6078
20231027,095700,24341715650,38300,38400,38400,38250,4734
20231027,095600,24160259250,38400,38550,38600,38400,4529
20231027,095500,23986010050,38600,38600,38650,38550,1720
20231027,095400,23919690050,38600,38650,38650,38550,3752
20231027,095300,23774804300,38650,38650,38700,38650,1280
20231027,095200,23725314700,38700,38600,38700,38600,3092
20231027,095100,23605911200,38600,38700,38700,38600,2238
20231027,095000,23519425600,38700,38700,38750,38600,1587
20231027,094900,23458051700,38700,38800,38850,38700,2492
20231027,094800,23361474650,38800,38800,38850,38750,1713
20231027,094700,23295016400,38800,38900,38900,38800,4576
20231027,094600,23117099350,38950,38800,38950,38750,4275
20231027,094500,22950897800,38800,38700,38800,38600,2764
20231027,094400,22844011300,38600,38600,39000,38600,14321
20231027,094300,22289337750,38600,38600,38650,38500,2270
20231027,094200,22201779450,38600,38600,38650,38550,910
20231027,094100,22166659200,38600,38600,38650,38250,4091
20231027,094000,22009266500,38650,38600,38650,38550,1665
20231027,093900,21944965000,38550,38650,38650,38550,3068
20231027,093800,21826534250,38600,38300,38650,38300,2458
20231027,093700,21731770000,38500,38200,38500,38100,12151
20231027,093600,21267542550,38250,38550,38550,38200,13661
20231027,093500,20743102950,38550,38500,38600,38500,2381
20231027,093400,20651399900,38500,38550,38550,38500,2754
20231027,093300,20545363850,38550,38450,38600,38450,7613
20231027,093200,20252403650,38450,38750,38750,38450,4580
20231027,093100,20075634050,38750,38800,38900,38650,6326
20231027,093000,19830239500,38800,38650,38850,38650,4532
20231027,092900,19654541700,38650,38700,38850,38600,4360
20231027,092800,19485706950,38700,39000,39000,38400,22412
20231027,092700,18620548050,39000,39050,39100,38900,5559
20231027,092600,18403680050,39050,39150,39150,39050,3943
20231027,092500,18249520950,39150,39100,39200,39050,3793
20231027,092400,18101056850,39050,39150,39200,38850,3543
20231027,092300,17962694100,39150,39050,39150,39000,5265
20231027,092200,17756977400,39000,38850,39100,38750,8995
20231027,092100,17406725300,38850,38750,38950,38500,15541
20231027,092000,16805001700,38750,39100,39200,38750,14558
20231027,091900,16238483550,39100,39000,39150,38900,9238
20231027,091800,15878609750,39000,39200,39300,39000,9218
20231027,091700,15518067450,39200,39400,39400,39150,4731
20231027,091600,15332262750,39400,39500,39500,39300,3820
20231027,091500,15181629700,39500,39100,39550,39000,10368
20231027,091400,14775114650,39050,39550,39600,39050,25095
20231027,091300,13786882150,39550,39600,39600,39500,4883
20231027,091200,13593733700,39600,39900,39950,39550,12476
20231027,091100,13097681700,39900,39850,39950,39800,9020
20231027,091000,12737648350,39850,39950,40000,39800,16392
20231027,090900,12082744600,39950,39450,40000,39400,34413
20231027,090800,10715261300,39450,39600,39700,39450,12639
20231027,090700,10215425300,39650,39650,39750,39550,21910
20231027,090600,9346738150,39650,39850,39850,39450,11639
20231027,090500,8886102150,39700,39750,39850,39300,28926
20231027,090400,7741000650,39800,40000,40050,39250,27760
20231027,090300,6640504850,40000,39250,40300,39150,66418
20231027,090200,3992343150,39200,38750,39200,38600,22170
20231027,090100,3130113600,38750,39150,39250,38750,31704
20231027,090000,1894058250,39150,39000,39300,38750,48588