KissMeData/078930/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194100,2465783200,39300,39300,39300,39300,6399
20231027,194000,2465783200,39300,39300,39300,39300,0
20231027,193900,2465783200,39300,39300,39300,39300,0
20231027,193800,2465783200,39300,39300,39300,39300,0
20231027,193700,2465783200,39300,39300,39300,39300,0
20231027,193600,2465783200,39300,39300,39300,39300,0
20231027,193500,2465783200,39300,39300,39300,39300,0
20231027,193400,2465783200,39300,39300,39300,39300,0
20231027,193300,2465783200,39300,39300,39300,39300,0
20231027,193200,2465783200,39300,39300,39300,39300,0
20231027,193100,2465783200,39300,39300,39300,39300,0
20231027,193000,2465783200,39300,39300,39300,39300,0
20231027,192900,2465783200,39300,39300,39300,39300,0
20231027,192800,2465783200,39300,39300,39300,39300,0
20231027,192700,2465783200,39300,39300,39300,39300,0
20231027,192600,2465783200,39300,39300,39300,39300,0
20231027,192500,2465783200,39300,39300,39300,39300,0
20231027,192400,2465783200,39300,39300,39300,39300,0
20231027,192300,2465783200,39300,39300,39300,39300,0
20231027,192200,2465783200,39300,39300,39300,39300,0
20231027,192100,2465783200,39300,39300,39300,39300,0
20231027,192000,2465783200,39300,39300,39300,39300,0
20231027,191900,2465783200,39300,39300,39300,39300,0
20231027,191800,2465783200,39300,39300,39300,39300,0
20231027,191700,2465783200,39300,39300,39300,39300,0
20231027,191600,2465783200,39300,39300,39300,39300,0
20231027,191500,2465783200,39300,39300,39300,39300,0
20231027,191400,2465783200,39300,39300,39300,39300,0
20231027,191300,2465783200,39300,39300,39300,39300,0
20231027,191200,2465783200,39300,39300,39300,39300,0
20231027,191100,2465783200,39300,39300,39300,39300,6399
20231027,191000,2465783200,39300,39300,39300,39300,0
20231027,190900,2465783200,39300,39300,39300,39300,0
20231027,190800,2465783200,39300,39300,39300,39300,0
20231027,190700,2465783200,39300,39300,39300,39300,0
20231027,190600,2465783200,39300,39300,39300,39300,0
20231027,190500,2465783200,39300,39300,39300,39300,0
20231027,190400,2465783200,39300,39300,39300,39300,0
20231027,190300,2465783200,39300,39300,39300,39300,0
20231027,190200,2465783200,39300,39300,39300,39300,0
20231027,190100,2465783200,39300,39300,39300,39300,0
20231027,190000,2465783200,39300,39300,39300,39300,0
20231027,185900,2465783200,39300,39300,39300,39300,0
20231027,185800,2465783200,39300,39300,39300,39300,0
20231027,185700,2465783200,39300,39300,39300,39300,0
20231027,185600,2465783200,39300,39300,39300,39300,0
20231027,185500,2465783200,39300,39300,39300,39300,0
20231027,185400,2465783200,39300,39300,39300,39300,0
20231027,185300,2465783200,39300,39300,39300,39300,0
20231027,185200,2465783200,39300,39300,39300,39300,0
20231027,185100,2465783200,39300,39300,39300,39300,0
20231027,185000,2465783200,39300,39300,39300,39300,0
20231027,184900,2465783200,39300,39300,39300,39300,0
20231027,184800,2465783200,39300,39300,39300,39300,0
20231027,184700,2465783200,39300,39300,39300,39300,0
20231027,184600,2465783200,39300,39300,39300,39300,0
20231027,184500,2465783200,39300,39300,39300,39300,0
20231027,184400,2465783200,39300,39300,39300,39300,0
20231027,184300,2465783200,39300,39300,39300,39300,0
20231027,184200,2465783200,39300,39300,39300,39300,0
20231027,184100,2465783200,39300,39300,39300,39300,6399
20231027,184000,2465783200,39300,39300,39300,39300,0
20231027,183900,2465783200,39300,39300,39300,39300,0
20231027,183800,2465783200,39300,39300,39300,39300,0
20231027,183700,2465783200,39300,39300,39300,39300,0
20231027,183600,2465783200,39300,39300,39300,39300,0
20231027,183500,2465783200,39300,39300,39300,39300,0
20231027,183400,2465783200,39300,39300,39300,39300,0
20231027,183300,2465783200,39300,39300,39300,39300,0
20231027,183200,2465783200,39300,39300,39300,39300,0
20231027,183100,2465783200,39300,39300,39300,39300,0
20231027,183000,2465783200,39300,39300,39300,39300,0
20231027,182900,2465783200,39300,39300,39300,39300,0
20231027,182800,2465783200,39300,39300,39300,39300,0
20231027,182700,2465783200,39300,39300,39300,39300,0
20231027,182600,2465783200,39300,39300,39300,39300,0
20231027,182500,2465783200,39300,39300,39300,39300,0
20231027,182400,2465783200,39300,39300,39300,39300,0
20231027,182300,2465783200,39300,39300,39300,39300,0
20231027,182200,2465783200,39300,39300,39300,39300,0
20231027,182100,2465783200,39300,39300,39300,39300,0
20231027,182000,2465783200,39300,39300,39300,39300,0
20231027,181900,2465783200,39300,39300,39300,39300,0
20231027,181800,2465783200,39300,39300,39300,39300,0
20231027,181700,2465783200,39300,39300,39300,39300,0
20231027,181600,2465783200,39300,39300,39300,39300,0
20231027,181500,2465783200,39300,39300,39300,39300,0
20231027,181400,2465783200,39300,39300,39300,39300,0
20231027,181300,2465783200,39300,39300,39300,39300,0
20231027,181200,2465783200,39300,39300,39300,39300,0
20231027,181100,2465783200,39300,39300,39300,39300,6399
20231027,181000,2465783200,39300,39300,39300,39300,0
20231027,180900,2465783200,39300,39300,39300,39300,0
20231027,180800,2465783200,39300,39300,39300,39300,0
20231027,180700,2465783200,39300,39300,39300,39300,0
20231027,180600,2465783200,39300,39300,39300,39300,0
20231027,180500,2465783200,39300,39300,39300,39300,0
20231027,180400,2465783200,39300,39300,39300,39300,0
20231027,180300,2465783200,39300,39300,39300,39300,0
20231027,180200,2465783200,39300,39300,39300,39300,0
20231027,180100,2465783200,39300,39300,39300,39300,0
20231027,180000,2465783200,39300,39300,39300,39300,0
20231027,175900,2465783200,39300,39300,39300,39300,0
20231027,175800,2465783200,39300,39300,39300,39300,0
20231027,175700,2465783200,39300,39300,39300,39300,0
20231027,175600,2465783200,39300,39300,39300,39300,0
20231027,175500,2465783200,39300,39300,39300,39300,0
20231027,175400,2465783200,39300,39300,39300,39300,0
20231027,175300,2465783200,39300,39300,39300,39300,0
20231027,175200,2465783200,39300,39300,39300,39300,0
20231027,175100,2465783200,39300,39300,39300,39300,0
20231027,175000,2465783200,39300,39300,39300,39300,0
20231027,174900,2465783200,39300,39300,39300,39300,0
20231027,174800,2465783200,39300,39300,39300,39300,0
20231027,174700,2465783200,39300,39300,39300,39300,0
20231027,174600,2465783200,39300,39300,39300,39300,0
20231027,174500,2465783200,39300,39300,39300,39300,0
20231027,174400,2465783200,39300,39300,39300,39300,0
20231027,174300,2465783200,39300,39300,39300,39300,0
20231027,174200,2465783200,39300,39300,39300,39300,0
20231027,174100,2465783200,39300,39300,39300,39300,6399
20231027,174000,2465783200,39300,39300,39300,39300,0
20231027,173900,2465783200,39300,39300,39300,39300,0
20231027,173800,2465783200,39300,39300,39300,39300,0
20231027,173700,2465783200,39300,39300,39300,39300,0
20231027,173600,2465783200,39300,39300,39300,39300,0
20231027,173500,2465783200,39300,39300,39300,39300,0
20231027,173400,2465783200,39300,39300,39300,39300,0
20231027,173300,2465783200,39300,39300,39300,39300,0
20231027,173200,2465783200,39300,39300,39300,39300,0
20231027,173100,2465783200,39300,39300,39300,39300,0
20231027,173000,2465783200,39300,39300,39300,39300,0
20231027,172900,2465783200,39300,39300,39300,39300,0
20231027,172800,2465783200,39300,39300,39300,39300,0
20231027,172700,2465783200,39300,39300,39300,39300,0
20231027,172600,2465783200,39300,39300,39300,39300,0
20231027,172500,2465783200,39300,39300,39300,39300,0
20231027,172400,2465783200,39300,39300,39300,39300,0
20231027,172300,2465783200,39300,39300,39300,39300,0
20231027,172200,2465783200,39300,39300,39300,39300,0
20231027,172100,2465783200,39300,39300,39300,39300,0
20231027,172000,2465783200,39300,39300,39300,39300,0
20231027,171900,2465783200,39300,39300,39300,39300,0
20231027,171800,2465783200,39300,39300,39300,39300,0
20231027,171700,2465783200,39300,39300,39300,39300,0
20231027,171600,2465783200,39300,39300,39300,39300,0
20231027,171500,2465783200,39300,39300,39300,39300,0
20231027,171400,2465783200,39300,39300,39300,39300,0
20231027,171300,2465783200,39300,39300,39300,39300,0
20231027,171200,2465783200,39300,39300,39300,39300,0
20231027,171100,2465783200,39300,39300,39300,39300,6399
20231027,171000,2465783200,39300,39300,39300,39300,0
20231027,170900,2465783200,39300,39300,39300,39300,0
20231027,170800,2465783200,39300,39300,39300,39300,0
20231027,170700,2465783200,39300,39300,39300,39300,0
20231027,170600,2465783200,39300,39300,39300,39300,0
20231027,170500,2465783200,39300,39300,39300,39300,0
20231027,170400,2465783200,39300,39300,39300,39300,0
20231027,170300,2465783200,39300,39300,39300,39300,0
20231027,170200,2465783200,39300,39300,39300,39300,0
20231027,170100,2465783200,39300,39300,39300,39300,0
20231027,170000,2465783200,39300,39300,39300,39300,0
20231027,165900,2465783200,39300,39300,39300,39300,0
20231027,165800,2465783200,39300,39300,39300,39300,0
20231027,165700,2465783200,39300,39300,39300,39300,0
20231027,165600,2465783200,39300,39300,39300,39300,0
20231027,165500,2465783200,39300,39300,39300,39300,0
20231027,165400,2465783200,39300,39300,39300,39300,0
20231027,165300,2465783200,39300,39300,39300,39300,0
20231027,165200,2465783200,39300,39300,39300,39300,0
20231027,165100,2465783200,39300,39300,39300,39300,0
20231027,165000,2465783200,39300,39300,39300,39300,0
20231027,164900,2465783200,39300,39300,39300,39300,0
20231027,164800,2465783200,39300,39300,39300,39300,0
20231027,164700,2465783200,39300,39300,39300,39300,0
20231027,164600,2465783200,39300,39300,39300,39300,0
20231027,164500,2465783200,39300,39300,39300,39300,0
20231027,164400,2465783200,39300,39300,39300,39300,0
20231027,164300,2465783200,39300,39300,39300,39300,0
20231027,164200,2465783200,39300,39300,39300,39300,0
20231027,164100,2465783200,39300,39300,39300,39300,6399
20231027,164000,2465783200,39300,39300,39300,39300,0
20231027,163900,2465783200,39300,39300,39300,39300,0
20231027,163800,2465783200,39300,39300,39300,39300,0
20231027,163700,2465783200,39300,39300,39300,39300,0
20231027,163600,2465783200,39300,39300,39300,39300,0
20231027,163500,2465783200,39300,39300,39300,39300,0
20231027,163400,2465783200,39300,39300,39300,39300,0
20231027,163300,2465783200,39300,39300,39300,39300,0
20231027,163200,2465783200,39300,39300,39300,39300,0
20231027,163100,2465783200,39300,39300,39300,39300,0
20231027,163000,2465783200,39300,39300,39300,39300,0
20231027,162900,2465783200,39300,39300,39300,39300,0
20231027,162800,2465783200,39300,39300,39300,39300,0
20231027,162700,2465783200,39300,39300,39300,39300,0
20231027,162600,2465783200,39300,39300,39300,39300,0
20231027,162500,2465783200,39300,39300,39300,39300,0
20231027,162400,2465783200,39300,39300,39300,39300,0
20231027,162300,2465783200,39300,39300,39300,39300,0
20231027,162200,2465783200,39300,39300,39300,39300,0
20231027,162100,2465783200,39300,39300,39300,39300,0
20231027,162000,2465783200,39300,39300,39300,39300,0
20231027,161900,2465783200,39300,39300,39300,39300,0
20231027,161800,2465783200,39300,39300,39300,39300,0
20231027,161700,2465783200,39300,39300,39300,39300,0
20231027,161600,2465783200,39300,39300,39300,39300,0
20231027,161500,2465783200,39300,39300,39300,39300,0
20231027,161400,2465783200,39300,39300,39300,39300,0
20231027,161300,2465783200,39300,39300,39300,39300,0
20231027,161200,2465783200,39300,39300,39300,39300,0
20231027,161100,2465783200,39300,39300,39300,39300,6399
20231027,161000,2465783200,39300,39300,39300,39300,0
20231027,160900,2465783200,39300,39300,39300,39300,0
20231027,160800,2465783200,39300,39300,39300,39300,0
20231027,160700,2465783200,39300,39300,39300,39300,0
20231027,160600,2465783200,39300,39300,39300,39300,0
20231027,160500,2465783200,39300,39300,39300,39300,0
20231027,160400,2465783200,39300,39300,39300,39300,0
20231027,160300,2465783200,39300,39300,39300,39300,0
20231027,160200,2465783200,39300,39300,39300,39300,0
20231027,160100,2465783200,39300,39300,39300,39300,0
20231027,160000,2465783200,39300,39300,39300,39300,0
20231027,155900,2465783200,39300,39300,39300,39300,0
20231027,155800,2465783200,39300,39300,39300,39300,0
20231027,155700,2465783200,39300,39300,39300,39300,0
20231027,155600,2465783200,39300,39300,39300,39300,0
20231027,155500,2465783200,39300,39300,39300,39300,0
20231027,155400,2465783200,39300,39300,39300,39300,0
20231027,155300,2465783200,39300,39300,39300,39300,0
20231027,155200,2465783200,39300,39300,39300,39300,0
20231027,155100,2465783200,39300,39300,39300,39300,0
20231027,155000,2465783200,39300,39300,39300,39300,0
20231027,154900,2465783200,39300,39300,39300,39300,0
20231027,154800,2465783200,39300,39300,39300,39300,0
20231027,154700,2465783200,39300,39300,39300,39300,0
20231027,154600,2465783200,39300,39300,39300,39300,0
20231027,154500,2465783200,39300,39300,39300,39300,0
20231027,154400,2465783200,39300,39300,39300,39300,0
20231027,154300,2465783200,39300,39300,39300,39300,0
20231027,154200,2465783200,39300,39300,39300,39300,0
20231027,154100,2465783200,39300,39300,39300,39300,6399
20231027,154000,2465783200,39300,39300,39300,39300,0
20231027,153900,2465783200,39300,39300,39300,39300,0
20231027,153800,2465783200,39300,39300,39300,39300,0
20231027,153700,2465783200,39300,39300,39300,39300,0
20231027,153600,2465783200,39300,39300,39300,39300,0
20231027,153500,2465783200,39300,39300,39300,39300,0
20231027,153400,2465783200,39300,39300,39300,39300,0
20231027,153300,2465783200,39300,39300,39300,39300,0
20231027,153200,2465783200,39300,39300,39300,39300,0
20231027,153100,2465783200,39300,39300,39300,39300,0
20231027,153000,2465783200,39300,39300,39300,39300,6399
20231027,152900,2214302500,39500,39500,39500,39500,0
20231027,152800,2214302500,39500,39500,39500,39500,0
20231027,152700,2214302500,39500,39500,39500,39500,0
20231027,152600,2214302500,39500,39500,39500,39500,0
20231027,152500,2214302500,39500,39500,39500,39500,0
20231027,152400,2214302500,39500,39500,39500,39500,0
20231027,152300,2214302500,39500,39500,39500,39500,0
20231027,152200,2214302500,39500,39500,39500,39500,0
20231027,152100,2214302500,39500,39500,39500,39500,0
20231027,152000,2214302500,39500,39500,39500,39500,0
20231027,151900,2214302500,39500,39500,39500,39450,129
20231027,151800,2209207550,39500,39450,39500,39450,803
20231027,151700,2177489500,39500,39550,39550,39450,732
20231027,151600,2148575800,39500,39550,39550,39500,217
20231027,151500,2139998800,39550,39500,39550,39500,26
20231027,151400,2138970750,39500,39500,39550,39500,55
20231027,151300,2136795650,39500,39500,39550,39500,94
20231027,151200,2133078750,39500,39550,39550,39500,90
20231027,151100,2129519450,39550,39500,39550,39500,182
20231027,151000,2122321550,39550,39500,39550,39500,67
20231027,150900,2119674250,39500,39500,39550,39500,691
20231027,150800,2092352750,39500,39500,39550,39500,5
20231027,150700,2092155100,39500,39450,39550,39450,342
20231027,150600,2078646100,39450,39450,39500,39450,417
20231027,150500,2062195150,39500,39500,39500,39450,28
20231027,150400,2061089850,39450,39450,39500,39450,3
20231027,150300,2060971450,39450,39500,39500,39450,6
20231027,150200,2060734700,39500,39450,39500,39400,797
20231027,150100,2029265700,39500,39400,39500,39400,61
20231027,150000,2026857800,39400,39450,39450,39400,39
20231027,145900,2025319600,39450,39450,39450,39400,141
20231027,145800,2019757200,39400,39400,39450,39400,33
20231027,145700,2018456150,39450,39450,39450,39400,29
20231027,145600,2017312300,39400,39450,39450,39400,66
20231027,145500,2014708800,39450,39450,39450,39400,243
20231027,145400,2005122500,39400,39350,39400,39350,386
20231027,145300,1989915550,39400,39400,39400,39350,92
20231027,145200,1986291300,39350,39350,39400,39350,11
20231027,145100,1985858300,39350,39350,39350,39350,21
20231027,145000,1985031950,39350,39350,39400,39350,8
20231027,144900,1984716950,39400,39350,39400,39350,63
20231027,144800,1982234850,39400,39350,39400,39350,15
20231027,144700,1981644150,39350,39350,39400,39350,1308
20231027,144600,1930174150,39300,39400,39450,39300,1574
20231027,144500,1868221850,39400,39400,39450,39400,120
20231027,144400,1863493700,39400,39400,39450,39400,3
20231027,144300,1863375450,39400,39400,39450,39400,86
20231027,144200,1859983600,39400,39400,39450,39400,117
20231027,144100,1855373650,39500,39400,39500,39400,19
20231027,144000,1854623450,39500,39400,39500,39400,146
20231027,143900,1848857750,39450,39500,39500,39400,252
20231027,143800,1838913000,39500,39400,39500,39400,23
20231027,143700,1838004700,39500,39400,39500,39400,4
20231027,143600,1837846800,39500,39400,39500,39400,94
20231027,143500,1834138400,39450,39400,39450,39400,31
20231027,143400,1832915500,39450,39400,39450,39400,38
20231027,143300,1831416450,39450,39450,39450,39400,10
20231027,143200,1831022150,39450,39450,39450,39400,81
20231027,143100,1827827600,39450,39400,39450,39400,201
20231027,143000,1819898200,39450,39450,39450,39400,16
20231027,142900,1819267250,39450,39450,39450,39450,461
20231027,142800,1801080800,39500,39450,39500,39450,28
20231027,142700,1799975450,39500,39450,39500,39450,40
20231027,142600,1798395700,39450,39500,39500,39450,63
20231027,142500,1795907300,39500,39450,39500,39450,30
20231027,142400,1794723300,39450,39450,39500,39450,25
20231027,142300,1793736000,39500,39500,39500,39450,74
20231027,142200,1790813050,39500,39500,39500,39450,71
20231027,142100,1788008750,39500,39450,39500,39450,32
20231027,142000,1786745450,39500,39500,39500,39450,9
20231027,141900,1786390000,39500,39450,39500,39450,63
20231027,141800,1783901600,39500,39500,39500,39450,26
20231027,141700,1782874750,39500,39500,39500,39450,41
20231027,141600,1781256150,39500,39500,39500,39500,66
20231027,141500,1778649150,39450,39450,39500,39450,7
20231027,141400,1778372750,39450,39450,39500,39450,20
20231027,141300,1777582950,39450,39500,39500,39450,17
20231027,141200,1776912050,39450,39500,39500,39450,71
20231027,141100,1774107800,39450,39450,39500,39450,188
20231027,141000,1766690950,39500,39450,39500,39450,21
20231027,140900,1765862350,39450,39500,39500,39450,67
20231027,140800,1763215950,39450,39450,39500,39450,413
20231027,140700,1746922950,39500,39500,39500,39500,117
20231027,140600,1742301450,39500,39450,39500,39450,21
20231027,140500,1741472950,39500,39500,39500,39450,84
20231027,140400,1738155150,39500,39450,39500,39450,16
20231027,140300,1737523400,39500,39450,39500,39450,6
20231027,140200,1737286500,39450,39450,39500,39450,105
20231027,140100,1733140750,39450,39500,39500,39450,14
20231027,140000,1732587800,39500,39500,39500,39450,267
20231027,135900,1722041650,39500,39500,39550,39450,361
20231027,135800,1707781800,39450,39500,39500,39450,32
20231027,135700,1706517850,39500,39500,39500,39450,16
20231027,135600,1705885950,39450,39450,39450,39450,3
20231027,135500,1705767600,39450,39500,39500,39450,83
20231027,135400,1702490100,39500,39450,39500,39450,8
20231027,135300,1702174450,39500,39500,39500,39450,24
20231027,135200,1701227100,39450,39450,39450,39400,681
20231027,135100,1674374700,39450,39450,39450,39400,280
20231027,135000,1663329400,39450,39500,39500,39450,74
20231027,134900,1660406550,39450,39500,39500,39450,3
20231027,134800,1660288100,39500,39450,39500,39450,88
20231027,134700,1656813050,39450,39450,39450,39450,3
20231027,134600,1656694700,39500,39500,39500,39450,22
20231027,134500,1655825750,39500,39450,39500,39450,64
20231027,134400,1653297800,39500,39500,39500,39450,24
20231027,134300,1652350550,39500,39500,39500,39450,5
20231027,134200,1652153100,39500,39500,39500,39500,92
20231027,134100,1648519100,39450,39500,39500,39400,7
20231027,134000,1648243000,39500,39500,39500,39400,23
20231027,133900,1647335400,39500,39500,39500,39500,20
20231027,133800,1646545400,39500,39450,39500,39450,67
20231027,133700,1643899100,39450,39450,39500,39400,424
20231027,133600,1627172350,39400,39450,39450,39400,19
20231027,133500,1626423450,39450,39450,39450,39400,83
20231027,133400,1623149300,39450,39400,39450,39400,8
20231027,133300,1622833750,39450,39450,39450,39400,20
20231027,133200,1622045500,39450,39450,39450,39400,79
20231027,133100,1618929200,39450,39450,39450,39400,17
20231027,133000,1618259050,39400,39450,39500,39400,86
20231027,132900,1614866150,39450,39450,39500,39400,48
20231027,132800,1612972000,39450,39400,39450,39400,79
20231027,132700,1609856000,39400,39450,39450,39400,48
20231027,132600,1607962750,39400,39400,39450,39400,62
20231027,132500,1605519650,39450,39450,39450,39400,117
20231027,132400,1600905200,39400,39450,39450,39400,84
20231027,132300,1597591750,39450,39400,39450,39400,222
20231027,132200,1588834300,39400,39400,39450,39400,31
20231027,132100,1587612850,39450,39500,39500,39450,782
20231027,132000,1556759450,39450,39450,39500,39400,152
20231027,131900,1550763000,39450,39450,39450,39400,81
20231027,131800,1547567800,39450,39450,39450,39400,106
20231027,131700,1543386950,39450,39450,39450,39450,740
20231027,131600,1514193950,39450,39500,39500,39450,28
20231027,131500,1513088400,39500,39500,39500,39500,95
20231027,131400,1509335900,39450,39500,39500,39450,20
20231027,131300,1508546800,39450,39450,39500,39450,22
20231027,131200,1507678550,39500,39500,39500,39450,21
20231027,131100,1506849400,39500,39450,39500,39450,82
20231027,131000,1503610650,39450,39550,39550,39450,171
20231027,130900,1496857350,39500,39500,39500,39500,42
20231027,130800,1495198350,39500,39500,39550,39500,273
20231027,130700,1484414700,39450,39500,39500,39450,32
20231027,130600,1483151700,39500,39500,39500,39450,37
20231027,130500,1481690550,39450,39500,39500,39450,80
20231027,130400,1478531100,39500,39500,39500,39450,13
20231027,130300,1478018050,39500,39550,39550,39450,174
20231027,130200,1471145000,39550,39600,39600,39550,9
20231027,130100,1470788850,39600,39500,39600,39450,27
20231027,130000,1469722450,39500,39450,39500,39400,834
20231027,125900,1436826100,39400,39450,39450,39400,22
20231027,125800,1435958600,39450,39500,39500,39400,443
20231027,125700,1418479100,39500,39500,39500,39500,16
20231027,125600,1417847100,39450,39500,39500,39450,487
20231027,125500,1398611650,39500,39500,39500,39450,88
20231027,125400,1395136050,39500,39500,39500,39450,87
20231027,125300,1391699700,39500,39500,39500,39450,35
20231027,125200,1390317400,39500,39500,39500,39450,23
20231027,125100,1389409750,39500,39500,39500,39450,78
20231027,125000,1386328900,39500,39500,39500,39450,32
20231027,124900,1385065600,39500,39500,39500,39450,37
20231027,124800,1383604500,39500,39500,39500,39450,106
20231027,124700,1379419100,39500,39500,39500,39450,31
20231027,124600,1378194750,39500,39450,39500,39450,14
20231027,124500,1377641950,39450,39450,39500,39450,20
20231027,124400,1376852700,39500,39500,39500,39450,82
20231027,124300,1373613950,39500,39500,39500,39450,32
20231027,124200,1372350250,39450,39500,39500,39450,20
20231027,124100,1371560300,39500,39500,39500,39450,84
20231027,124000,1368243050,39500,39500,39500,39450,13
20231027,123900,1367729700,39450,39500,39500,39450,51
20231027,123800,1365716250,39500,39500,39500,39450,25
20231027,123700,1364728800,39500,39500,39500,39450,104
20231027,123600,1360621650,39500,39500,39500,39450,25
20231027,123500,1359635050,39500,39500,39500,39450,31
20231027,123400,1358410600,39500,39450,39500,39450,73
20231027,123300,1355527250,39450,39500,39500,39450,38
20231027,123200,1354027400,39500,39450,39500,39450,8
20231027,123100,1353711450,39500,39500,39500,39450,163
20231027,123000,1347276550,39500,39500,39500,39450,30
20231027,122900,1346092000,39500,39500,39500,39500,11
20231027,122800,1345657500,39450,39500,39500,39450,16
20231027,122700,1345025700,39500,39500,39500,39450,87
20231027,122600,1341589250,39500,39450,39500,39450,45
20231027,122500,1339813500,39500,39450,39500,39450,33
20231027,122400,1338510250,39500,39500,39500,39450,70
20231027,122300,1335745300,39500,39500,39500,39500,11
20231027,122200,1335310800,39450,39500,39500,39450,732
20231027,122100,1306397700,39500,39500,39500,39450,73
20231027,122000,1303514250,39450,39500,39500,39450,68
20231027,121900,1300831250,39500,39450,39500,39450,39
20231027,121800,1299291650,39500,39450,39500,39450,219
20231027,121700,1290651600,39500,39500,39500,39500,67
20231027,121600,1288005100,39500,39500,39500,39450,787
20231027,121500,1256922250,39500,39450,39500,39450,32
20231027,121400,1255659350,39500,39500,39500,39450,75
20231027,121300,1252697000,39500,39500,39500,39450,11
20231027,121200,1252262600,39450,39450,39500,39450,34
20231027,121100,1250920700,39450,39500,39500,39450,30
20231027,121000,1249736850,39500,39500,39500,39450,175
20231027,120900,1242824550,39500,39550,39550,39450,2994
20231027,120800,1124499900,39600,39550,39600,39550,20
20231027,120700,1123708450,39600,39600,39600,39550,36
20231027,120600,1122283050,39600,39600,39600,39550,180
20231027,120500,1115155200,39600,39600,39600,39550,18
20231027,120400,1114442450,39600,39600,39600,39550,31
20231027,120300,1113215750,39600,39600,39600,39550,21
20231027,120200,1112384300,39600,39600,39600,39550,46
20231027,120100,1110563550,39600,39600,39600,39550,60
20231027,120000,1108187600,39600,39600,39600,39550,31
20231027,115900,1106961000,39600,39600,39600,39550,26
20231027,115800,1105932100,39600,39600,39600,39550,17
20231027,115700,1105259050,39550,39550,39600,39550,16
20231027,115600,1104625800,39550,39600,39600,39550,50
20231027,115500,1102646850,39650,39650,39650,39600,74
20231027,115400,1099716250,39650,39650,39650,39600,27
20231027,115300,1098646100,39650,39650,39650,39600,28
20231027,115200,1097536600,39650,39650,39650,39600,39
20231027,115100,1095991100,39650,39650,39650,39600,28
20231027,115000,1094881100,39650,39650,39650,39600,10
20231027,114900,1094484650,39650,39650,39650,39550,28
20231027,114800,1093375450,39650,39650,39650,39600,12
20231027,114700,1092899850,39650,39650,39650,39600,27
20231027,114600,1091829400,39650,39600,39650,39600,93
20231027,114500,1088146000,39650,39650,39650,39600,28
20231027,114400,1087036600,39650,39600,39650,39600,13
20231027,114300,1086521250,39650,39650,39650,39650,9
20231027,114200,1086164400,39650,39700,39750,39650,1503
20231027,114100,1026552500,39750,39750,39750,39750,14
20231027,114000,1025996000,39700,39750,39750,39700,16
20231027,113900,1025360050,39750,39700,39750,39700,11
20231027,113800,1024923000,39750,39700,39750,39700,373
20231027,113700,1010113850,39650,39700,39700,39650,37
20231027,113600,1008645050,39700,39650,39700,39650,13
20231027,113500,1008129150,39700,39700,39700,39700,83
20231027,113400,1004834050,39700,39700,39700,39650,30
20231027,113300,1003644050,39700,39700,39700,39650,12
20231027,113200,1003167850,39700,39700,39700,39700,9
20231027,113100,1002810550,39700,39600,39700,39600,1087
20231027,113000,959760700,39550,39550,39600,39500,914
20231027,112900,923647450,39550,39600,39600,39550,804
20231027,112800,891849000,39600,39650,39650,39550,116
20231027,112700,887255300,39650,39650,39650,39600,60
20231027,112600,884877600,39600,39650,39650,39600,29
20231027,112500,883727950,39650,39650,39650,39600,39
20231027,112400,882182550,39650,39650,39650,39600,24
20231027,112300,881231300,39650,39650,39650,39600,20
20231027,112200,880438850,39650,39650,39650,39650,13
20231027,112100,879923400,39650,39650,39650,39600,217
20231027,112000,871329650,39650,39650,39650,39650,22
20231027,111900,870457350,39650,39650,39650,39600,46
20231027,111800,868634450,39650,39600,39650,39600,15
20231027,111700,868039900,39650,39650,39650,39650,25
20231027,111600,867048650,39650,39650,39650,39600,19
20231027,111500,866295700,39650,39650,39650,39650,40
20231027,111400,864709700,39600,39600,39650,39600,329
20231027,111300,851680950,39600,39600,39600,39600,48
20231027,111200,849780150,39600,39600,39600,39550,47
20231027,111100,847919950,39550,39600,39600,39550,15
20231027,111000,847326200,39600,39600,39600,39600,20
20231027,110900,846534200,39600,39600,39600,39600,3
20231027,110800,846415400,39500,39500,39600,39450,864
20231027,110700,812266950,39500,39500,39500,39500,20
20231027,110600,811476950,39500,39450,39500,39450,261
20231027,110500,801177450,39400,39400,39400,39400,24
20231027,110400,800231850,39500,39450,39500,39400,180
20231027,110300,793135400,39450,39450,39450,39450,42
20231027,110200,791478500,39450,39500,39500,39450,198
20231027,110100,783661000,39600,39550,39600,39500,753
20231027,110000,753849700,39550,39600,39600,39550,27
20231027,105900,752781250,39550,39600,39600,39550,120
20231027,105800,748034400,39600,39600,39600,39600,15
20231027,105700,747440400,39550,39550,39550,39550,15
20231027,105600,746847150,39600,39600,39600,39550,79
20231027,105500,743718950,39550,39550,39550,39550,30
20231027,105400,742532450,39600,39600,39600,39600,5
20231027,105300,742334450,39550,39550,39600,39550,57
20231027,105200,740080050,39550,39550,39550,39550,138
20231027,105100,734622150,39550,39550,39550,39550,0
20231027,105000,734622150,39550,39500,39550,39500,21
20231027,104900,733792550,39500,39450,39550,39450,140
20231027,104800,728262850,39450,39400,39450,39400,17
20231027,104700,727592300,39400,39500,39550,39400,359
20231027,104600,713416150,39500,39500,39550,39500,83
20231027,104500,710134600,39500,39500,39500,39500,11
20231027,104400,709700100,39550,39500,39550,39500,184
20231027,104300,702423550,39500,39550,39550,39500,72
20231027,104200,699576500,39500,39500,39500,39500,19
20231027,104100,698826000,39500,39350,39500,39350,556
20231027,104000,676915650,39350,39350,39350,39350,21
20231027,103900,676089300,39350,39300,39350,39300,339
20231027,103800,662750350,39300,39300,39350,39300,7
20231027,103700,662475200,39300,39350,39350,39300,4
20231027,103600,662317950,39300,39300,39350,39300,70
20231027,103500,659563750,39350,39350,39350,39300,884
20231027,103400,624779350,39400,39400,39400,39400,2
20231027,103300,624700550,39400,39400,39400,39400,0
20231027,103200,624700550,39400,39350,39400,39350,74
20231027,103100,621785100,39350,39400,39400,39350,19
20231027,103000,621036950,39400,39400,39400,39400,26
20231027,102900,620012550,39400,39400,39400,39350,58
20231027,102800,617727500,39400,39450,39450,39350,299
20231027,102700,605952850,39450,39550,39550,39450,17
20231027,102600,605282100,39550,39450,39550,39350,39
20231027,102500,603743750,39450,39400,39450,39350,468
20231027,102400,585301250,39350,39350,39400,39350,28
20231027,102300,584198900,39400,39400,39400,39350,10
20231027,102200,583805050,39400,39400,39400,39400,18
20231027,102100,583095850,39400,39400,39400,39350,165
20231027,102000,576595000,39350,39350,39400,39350,29
20231027,101900,575453750,39400,39400,39400,39350,79
20231027,101800,572341800,39400,39400,39400,39350,70
20231027,101700,569583950,39400,39400,39400,39350,85
20231027,101600,566235100,39350,39350,39400,39350,35
20231027,101500,564857050,39400,39350,39400,39350,15
20231027,101400,564266700,39350,39350,39350,39350,1
20231027,101300,564227350,39350,39350,39350,39350,38
20231027,101200,562732050,39400,39400,39400,39400,17
20231027,101100,562062250,39400,39500,39500,39400,1907
20231027,101000,486902900,39500,39500,39500,39500,3
20231027,100900,486784400,39550,39550,39550,39450,42
20231027,100800,485124600,39500,39450,39500,39450,706
20231027,100700,457257750,39400,39450,39450,39400,11
20231027,100600,456824100,39400,39400,39400,39400,3
20231027,100500,456705900,39450,39450,39450,39400,38
20231027,100400,455207700,39400,39450,39450,39400,178
20231027,100300,448185900,39450,39450,39450,39400,46
20231027,100200,446371500,39400,39400,39400,39400,16
20231027,100100,445741100,39400,39450,39450,39400,23
20231027,100000,444834100,39450,39450,39450,39400,318
20231027,095900,432289150,39400,39450,39450,39400,7
20231027,095800,432013300,39450,39400,39450,39400,44
20231027,095700,430279450,39450,39450,39450,39450,27
20231027,095600,429214300,39450,39400,39450,39400,17
20231027,095500,428543800,39400,39450,39450,39400,18
20231027,095400,427834550,39400,39400,39450,39400,47
20231027,095300,425981350,39450,39400,39450,39400,32
20231027,095200,424719750,39400,39450,39450,39400,330
20231027,095100,411711550,39400,39400,39450,39400,7
20231027,095000,411435700,39400,39400,39450,39400,20
20231027,094900,410647650,39450,39450,39450,39400,94
20231027,094800,406939600,39400,39450,39450,39400,6
20231027,094700,406703150,39450,39400,39450,39400,35
20231027,094600,405323000,39400,39450,39450,39400,4
20231027,094500,405165350,39450,39400,39450,39400,393
20231027,094400,389663250,39450,39450,39450,39450,9
20231027,094300,389308200,39450,39450,39450,39400,124
20231027,094200,384417650,39450,39400,39450,39400,174
20231027,094100,377553400,39400,39450,39450,39400,83
20231027,094000,374279200,39450,39450,39450,39400,11
20231027,093900,373845400,39400,39450,39450,39400,219
20231027,093800,365206200,39400,39450,39450,39400,12
20231027,093700,364733100,39400,39450,39450,39400,36
20231027,093600,363313350,39400,39450,39450,39400,217
20231027,093500,354755000,39450,39500,39500,39400,192
20231027,093400,347180800,39450,39500,39500,39450,41
20231027,093300,345563150,39450,39500,39500,39450,12
20231027,093200,345089450,39450,39550,39550,39450,360
20231027,093100,330870800,39500,39550,39550,39500,40
20231027,093000,329289950,39500,39500,39500,39500,415
20231027,092900,312897450,39450,39450,39500,39450,6
20231027,092800,312660700,39450,39500,39500,39450,233
20231027,092700,303457350,39500,39500,39500,39500,7
20231027,092600,303180850,39550,39550,39550,39500,191
20231027,092500,295627450,39550,39550,39550,39550,23
20231027,092400,294717800,39550,39600,39600,39550,445
20231027,092300,277096200,39600,39650,39650,39600,18
20231027,092200,276382650,39650,39600,39650,39600,12
20231027,092100,275907150,39600,39600,39650,39600,24
20231027,092000,274956700,39650,39650,39650,39650,0
20231027,091900,274956700,39650,39600,39650,39600,5
20231027,091800,274758600,39650,39650,39650,39650,17
20231027,091700,274084550,39650,39650,39650,39600,17
20231027,091600,273411050,39600,39600,39600,39600,0
20231027,091500,273411050,39600,39600,39650,39600,5
20231027,091400,273213000,39600,39600,39600,39600,5
20231027,091300,273015000,39550,39700,39700,39550,590
20231027,091200,249626500,39650,39700,39700,39650,28
20231027,091100,248516150,39700,39700,39700,39700,100
20231027,091000,244546150,39600,39650,39700,39600,98
20231027,090900,240660450,39700,39700,39700,39700,701
20231027,090800,212830750,39700,39750,39750,39700,403
20231027,090700,196811600,39700,39700,39700,39700,4
20231027,090600,196652800,39700,39750,39750,39700,80
20231027,090500,193476750,39750,39700,39750,39700,3
20231027,090400,193357600,39700,39700,39700,39700,444
20231027,090300,175730800,39750,39550,39750,39550,317
20231027,090200,163160450,39450,39550,39600,39450,1874
20231027,090100,89132250,39550,39800,39800,39550,11
20231027,090000,88696950,39550,39900,39900,39550,2225