KissMeData/099320/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195300,386911400,26250,26250,26250,26250,309
20231027,195200,386911400,26250,26250,26250,26250,0
20231027,195100,386911400,26250,26250,26250,26250,0
20231027,195000,386911400,26250,26250,26250,26250,0
20231027,194900,386911400,26250,26250,26250,26250,0
20231027,194800,386911400,26250,26250,26250,26250,0
20231027,194700,386911400,26250,26250,26250,26250,0
20231027,194600,386911400,26250,26250,26250,26250,0
20231027,194500,386911400,26250,26250,26250,26250,0
20231027,194400,386911400,26250,26250,26250,26250,0
20231027,194300,386911400,26250,26250,26250,26250,0
20231027,194200,386911400,26250,26250,26250,26250,0
20231027,194100,386911400,26250,26250,26250,26250,0
20231027,194000,386911400,26250,26250,26250,26250,0
20231027,193900,386911400,26250,26250,26250,26250,0
20231027,193800,386911400,26250,26250,26250,26250,0
20231027,193700,386911400,26250,26250,26250,26250,0
20231027,193600,386911400,26250,26250,26250,26250,0
20231027,193500,386911400,26250,26250,26250,26250,0
20231027,193400,386911400,26250,26250,26250,26250,0
20231027,193300,386911400,26250,26250,26250,26250,0
20231027,193200,386911400,26250,26250,26250,26250,0
20231027,193100,386911400,26250,26250,26250,26250,0
20231027,193000,386911400,26250,26250,26250,26250,0
20231027,192900,386911400,26250,26250,26250,26250,0
20231027,192800,386911400,26250,26250,26250,26250,0
20231027,192700,386911400,26250,26250,26250,26250,0
20231027,192600,386911400,26250,26250,26250,26250,0
20231027,192500,386911400,26250,26250,26250,26250,0
20231027,192400,386911400,26250,26250,26250,26250,0
20231027,192300,386911400,26250,26250,26250,26250,309
20231027,192200,386911400,26250,26250,26250,26250,0
20231027,192100,386911400,26250,26250,26250,26250,0
20231027,192000,386911400,26250,26250,26250,26250,0
20231027,191900,386911400,26250,26250,26250,26250,0
20231027,191800,386911400,26250,26250,26250,26250,0
20231027,191700,386911400,26250,26250,26250,26250,0
20231027,191600,386911400,26250,26250,26250,26250,0
20231027,191500,386911400,26250,26250,26250,26250,0
20231027,191400,386911400,26250,26250,26250,26250,0
20231027,191300,386911400,26250,26250,26250,26250,0
20231027,191200,386911400,26250,26250,26250,26250,0
20231027,191100,386911400,26250,26250,26250,26250,0
20231027,191000,386911400,26250,26250,26250,26250,0
20231027,190900,386911400,26250,26250,26250,26250,0
20231027,190800,386911400,26250,26250,26250,26250,0
20231027,190700,386911400,26250,26250,26250,26250,0
20231027,190600,386911400,26250,26250,26250,26250,0
20231027,190500,386911400,26250,26250,26250,26250,0
20231027,190400,386911400,26250,26250,26250,26250,0
20231027,190300,386911400,26250,26250,26250,26250,0
20231027,190200,386911400,26250,26250,26250,26250,0
20231027,190100,386911400,26250,26250,26250,26250,0
20231027,190000,386911400,26250,26250,26250,26250,0
20231027,185900,386911400,26250,26250,26250,26250,0
20231027,185800,386911400,26250,26250,26250,26250,0
20231027,185700,386911400,26250,26250,26250,26250,0
20231027,185600,386911400,26250,26250,26250,26250,0
20231027,185500,386911400,26250,26250,26250,26250,0
20231027,185400,386911400,26250,26250,26250,26250,0
20231027,185300,386911400,26250,26250,26250,26250,309
20231027,185200,386911400,26250,26250,26250,26250,0
20231027,185100,386911400,26250,26250,26250,26250,0
20231027,185000,386911400,26250,26250,26250,26250,0
20231027,184900,386911400,26250,26250,26250,26250,0
20231027,184800,386911400,26250,26250,26250,26250,0
20231027,184700,386911400,26250,26250,26250,26250,0
20231027,184600,386911400,26250,26250,26250,26250,0
20231027,184500,386911400,26250,26250,26250,26250,0
20231027,184400,386911400,26250,26250,26250,26250,0
20231027,184300,386911400,26250,26250,26250,26250,0
20231027,184200,386911400,26250,26250,26250,26250,0
20231027,184100,386911400,26250,26250,26250,26250,0
20231027,184000,386911400,26250,26250,26250,26250,0
20231027,183900,386911400,26250,26250,26250,26250,0
20231027,183800,386911400,26250,26250,26250,26250,0
20231027,183700,386911400,26250,26250,26250,26250,0
20231027,183600,386911400,26250,26250,26250,26250,0
20231027,183500,386911400,26250,26250,26250,26250,0
20231027,183400,386911400,26250,26250,26250,26250,0
20231027,183300,386911400,26250,26250,26250,26250,0
20231027,183200,386911400,26250,26250,26250,26250,0
20231027,183100,386911400,26250,26250,26250,26250,0
20231027,183000,386911400,26250,26250,26250,26250,0
20231027,182900,386911400,26250,26250,26250,26250,0
20231027,182800,386911400,26250,26250,26250,26250,0
20231027,182700,386911400,26250,26250,26250,26250,0
20231027,182600,386911400,26250,26250,26250,26250,0
20231027,182500,386911400,26250,26250,26250,26250,0
20231027,182400,386911400,26250,26250,26250,26250,0
20231027,182300,386911400,26250,26250,26250,26250,309
20231027,182200,386911400,26250,26250,26250,26250,0
20231027,182100,386911400,26250,26250,26250,26250,0
20231027,182000,386911400,26250,26250,26250,26250,0
20231027,181900,386911400,26250,26250,26250,26250,0
20231027,181800,386911400,26250,26250,26250,26250,0
20231027,181700,386911400,26250,26250,26250,26250,0
20231027,181600,386911400,26250,26250,26250,26250,0
20231027,181500,386911400,26250,26250,26250,26250,0
20231027,181400,386911400,26250,26250,26250,26250,0
20231027,181300,386911400,26250,26250,26250,26250,0
20231027,181200,386911400,26250,26250,26250,26250,0
20231027,181100,386911400,26250,26250,26250,26250,0
20231027,181000,386911400,26250,26250,26250,26250,0
20231027,180900,386911400,26250,26250,26250,26250,0
20231027,180800,386911400,26250,26250,26250,26250,0
20231027,180700,386911400,26250,26250,26250,26250,0
20231027,180600,386911400,26250,26250,26250,26250,0
20231027,180500,386911400,26250,26250,26250,26250,0
20231027,180400,386911400,26250,26250,26250,26250,0
20231027,180300,386911400,26250,26250,26250,26250,0
20231027,180200,386911400,26250,26250,26250,26250,0
20231027,180100,386911400,26250,26250,26250,26250,0
20231027,180000,386911400,26250,26250,26250,26250,0
20231027,175900,386911400,26250,26250,26250,26250,0
20231027,175800,386911400,26250,26250,26250,26250,0
20231027,175700,386911400,26250,26250,26250,26250,0
20231027,175600,386911400,26250,26250,26250,26250,0
20231027,175500,386911400,26250,26250,26250,26250,0
20231027,175400,386911400,26250,26250,26250,26250,0
20231027,175300,386911400,26250,26250,26250,26250,309
20231027,175200,386911400,26250,26250,26250,26250,0
20231027,175100,386911400,26250,26250,26250,26250,0
20231027,175000,386911400,26250,26250,26250,26250,0
20231027,174900,386911400,26250,26250,26250,26250,0
20231027,174800,386911400,26250,26250,26250,26250,0
20231027,174700,386911400,26250,26250,26250,26250,0
20231027,174600,386911400,26250,26250,26250,26250,0
20231027,174500,386911400,26250,26250,26250,26250,0
20231027,174400,386911400,26250,26250,26250,26250,0
20231027,174300,386911400,26250,26250,26250,26250,0
20231027,174200,386911400,26250,26250,26250,26250,0
20231027,174100,386911400,26250,26250,26250,26250,0
20231027,174000,386911400,26250,26250,26250,26250,0
20231027,173900,386911400,26250,26250,26250,26250,0
20231027,173800,386911400,26250,26250,26250,26250,0
20231027,173700,386911400,26250,26250,26250,26250,0
20231027,173600,386911400,26250,26250,26250,26250,0
20231027,173500,386911400,26250,26250,26250,26250,0
20231027,173400,386911400,26250,26250,26250,26250,0
20231027,173300,386911400,26250,26250,26250,26250,0
20231027,173200,386911400,26250,26250,26250,26250,0
20231027,173100,386911400,26250,26250,26250,26250,0
20231027,173000,386911400,26250,26250,26250,26250,0
20231027,172900,386911400,26250,26250,26250,26250,0
20231027,172800,386911400,26250,26250,26250,26250,0
20231027,172700,386911400,26250,26250,26250,26250,0
20231027,172600,386911400,26250,26250,26250,26250,0
20231027,172500,386911400,26250,26250,26250,26250,0
20231027,172400,386911400,26250,26250,26250,26250,0
20231027,172300,386911400,26250,26250,26250,26250,309
20231027,172200,386911400,26250,26250,26250,26250,0
20231027,172100,386911400,26250,26250,26250,26250,0
20231027,172000,386911400,26250,26250,26250,26250,0
20231027,171900,386911400,26250,26250,26250,26250,0
20231027,171800,386911400,26250,26250,26250,26250,0
20231027,171700,386911400,26250,26250,26250,26250,0
20231027,171600,386911400,26250,26250,26250,26250,0
20231027,171500,386911400,26250,26250,26250,26250,0
20231027,171400,386911400,26250,26250,26250,26250,0
20231027,171300,386911400,26250,26250,26250,26250,0
20231027,171200,386911400,26250,26250,26250,26250,0
20231027,171100,386911400,26250,26250,26250,26250,0
20231027,171000,386911400,26250,26250,26250,26250,0
20231027,170900,386911400,26250,26250,26250,26250,0
20231027,170800,386911400,26250,26250,26250,26250,0
20231027,170700,386911400,26250,26250,26250,26250,0
20231027,170600,386911400,26250,26250,26250,26250,0
20231027,170500,386911400,26250,26250,26250,26250,0
20231027,170400,386911400,26250,26250,26250,26250,0
20231027,170300,386911400,26250,26250,26250,26250,0
20231027,170200,386911400,26250,26250,26250,26250,0
20231027,170100,386911400,26250,26250,26250,26250,0
20231027,170000,386911400,26250,26250,26250,26250,0
20231027,165900,386911400,26250,26250,26250,26250,0
20231027,165800,386911400,26250,26250,26250,26250,0
20231027,165700,386911400,26250,26250,26250,26250,0
20231027,165600,386911400,26250,26250,26250,26250,0
20231027,165500,386911400,26250,26250,26250,26250,0
20231027,165400,386911400,26250,26250,26250,26250,0
20231027,165300,386911400,26250,26250,26250,26250,309
20231027,165200,386911400,26250,26250,26250,26250,0
20231027,165100,386911400,26250,26250,26250,26250,0
20231027,165000,386911400,26250,26250,26250,26250,0
20231027,164900,386911400,26250,26250,26250,26250,0
20231027,164800,386911400,26250,26250,26250,26250,0
20231027,164700,386911400,26250,26250,26250,26250,0
20231027,164600,386911400,26250,26250,26250,26250,0
20231027,164500,386911400,26250,26250,26250,26250,0
20231027,164400,386911400,26250,26250,26250,26250,0
20231027,164300,386911400,26250,26250,26250,26250,0
20231027,164200,386911400,26250,26250,26250,26250,0
20231027,164100,386911400,26250,26250,26250,26250,0
20231027,164000,386911400,26250,26250,26250,26250,0
20231027,163900,386911400,26250,26250,26250,26250,0
20231027,163800,386911400,26250,26250,26250,26250,0
20231027,163700,386911400,26250,26250,26250,26250,0
20231027,163600,386911400,26250,26250,26250,26250,0
20231027,163500,386911400,26250,26250,26250,26250,0
20231027,163400,386911400,26250,26250,26250,26250,0
20231027,163300,386911400,26250,26250,26250,26250,0
20231027,163200,386911400,26250,26250,26250,26250,0
20231027,163100,386911400,26250,26250,26250,26250,0
20231027,163000,386911400,26250,26250,26250,26250,0
20231027,162900,386911400,26250,26250,26250,26250,0
20231027,162800,386911400,26250,26250,26250,26250,0
20231027,162700,386911400,26250,26250,26250,26250,0
20231027,162600,386911400,26250,26250,26250,26250,0
20231027,162500,386911400,26250,26250,26250,26250,0
20231027,162400,386911400,26250,26250,26250,26250,0
20231027,162300,386911400,26250,26250,26250,26250,309
20231027,162200,386911400,26250,26250,26250,26250,0
20231027,162100,386911400,26250,26250,26250,26250,0
20231027,162000,386911400,26250,26250,26250,26250,0
20231027,161900,386911400,26250,26250,26250,26250,0
20231027,161800,386911400,26250,26250,26250,26250,0
20231027,161700,386911400,26250,26250,26250,26250,0
20231027,161600,386911400,26250,26250,26250,26250,0
20231027,161500,386911400,26250,26250,26250,26250,0
20231027,161400,386911400,26250,26250,26250,26250,0
20231027,161300,386911400,26250,26250,26250,26250,0
20231027,161200,386911400,26250,26250,26250,26250,0
20231027,161100,386911400,26250,26250,26250,26250,0
20231027,161000,386911400,26250,26250,26250,26250,0
20231027,160900,386911400,26250,26250,26250,26250,0
20231027,160800,386911400,26250,26250,26250,26250,0
20231027,160700,386911400,26250,26250,26250,26250,0
20231027,160600,386911400,26250,26250,26250,26250,0
20231027,160500,386911400,26250,26250,26250,26250,0
20231027,160400,386911400,26250,26250,26250,26250,0
20231027,160300,386911400,26250,26250,26250,26250,0
20231027,160200,386911400,26250,26250,26250,26250,0
20231027,160100,386911400,26250,26250,26250,26250,0
20231027,160000,386911400,26250,26250,26250,26250,0
20231027,155900,386911400,26250,26250,26250,26250,0
20231027,155800,386911400,26250,26250,26250,26250,0
20231027,155700,386911400,26250,26250,26250,26250,0
20231027,155600,386911400,26250,26250,26250,26250,0
20231027,155500,386911400,26250,26250,26250,26250,0
20231027,155400,386911400,26250,26250,26250,26250,0
20231027,155300,386911400,26250,26250,26250,26250,309
20231027,155200,386911400,26250,26250,26250,26250,0
20231027,155100,386911400,26250,26250,26250,26250,0
20231027,155000,386911400,26250,26250,26250,26250,0
20231027,154900,386911400,26250,26250,26250,26250,0
20231027,154800,386911400,26250,26250,26250,26250,0
20231027,154700,386911400,26250,26250,26250,26250,0
20231027,154600,386911400,26250,26250,26250,26250,0
20231027,154500,386911400,26250,26250,26250,26250,0
20231027,154400,386911400,26250,26250,26250,26250,0
20231027,154300,386911400,26250,26250,26250,26250,0
20231027,154200,386911400,26250,26250,26250,26250,0
20231027,154100,386911400,26250,26250,26250,26250,0
20231027,154000,386911400,26250,26250,26250,26250,0
20231027,153900,386911400,26250,26250,26250,26250,0
20231027,153800,386911400,26250,26250,26250,26250,0
20231027,153700,386911400,26250,26250,26250,26250,0
20231027,153600,386911400,26250,26250,26250,26250,0
20231027,153500,386911400,26250,26250,26250,26250,0
20231027,153400,386911400,26250,26250,26250,26250,0
20231027,153300,386911400,26250,26250,26250,26250,0
20231027,153200,386911400,26250,26250,26250,26250,0
20231027,153100,386911400,26250,26250,26250,26250,0
20231027,153000,386911400,26250,26250,26250,26250,309
20231027,152900,378800150,25950,25950,25950,25950,0
20231027,152800,378800150,25950,25950,25950,25950,0
20231027,152700,378800150,25950,25950,25950,25950,0
20231027,152600,378800150,25950,25950,25950,25950,0
20231027,152500,378800150,25950,25950,25950,25950,0
20231027,152400,378800150,25950,25950,25950,25950,0
20231027,152300,378800150,25950,25950,25950,25950,0
20231027,152200,378800150,25950,25950,25950,25950,0
20231027,152100,378800150,25950,25950,25950,25950,0
20231027,152000,378800150,25950,25950,25950,25950,0
20231027,151900,378800150,25950,25900,26050,25900,179
20231027,151800,374160100,26050,26050,26050,26050,4
20231027,151700,374055900,26050,26050,26050,26050,7
20231027,151600,373873550,26050,26000,26050,26000,68
20231027,151500,372105350,26000,26000,26000,26000,0
20231027,151400,372105350,26000,26000,26000,26000,0
20231027,151300,372105350,26000,26000,26000,26000,0
20231027,151200,372105350,26000,26000,26000,26000,11
20231027,151100,371819350,26050,26050,26050,26050,15
20231027,151000,371428600,25900,25900,25900,25900,1
20231027,150900,371402700,26100,26100,26100,26100,0
20231027,150800,371402700,26100,26100,26100,26100,0
20231027,150700,371402700,26100,26100,26100,26100,26
20231027,150600,370724100,26100,26100,26100,26100,33
20231027,150500,369862800,25950,25950,25950,25950,83
20231027,150400,367708950,26200,26200,26200,26200,0
20231027,150300,367708950,26200,26200,26200,26200,0
20231027,150200,367708950,26200,26000,26200,26000,892
20231027,150100,344382850,26000,26000,26000,26000,0
20231027,150000,344382850,26000,26000,26000,26000,15
20231027,145900,343992850,25950,25950,25950,25950,2
20231027,145800,343940950,25900,25900,25900,25900,0
20231027,145700,343940950,25900,25900,25900,25900,0
20231027,145600,343940950,25900,25900,25900,25900,0
20231027,145500,343940950,25900,25850,25900,25850,83
20231027,145400,341793750,25850,25850,25850,25850,0
20231027,145300,341793750,25850,25850,25850,25850,0
20231027,145200,341793750,25850,25850,25850,25850,0
20231027,145100,341793750,25850,25850,25850,25850,50
20231027,145000,340501250,25900,25900,25900,25900,0
20231027,144900,340501250,25900,25900,25900,25900,1
20231027,144800,340475350,25900,25900,25900,25900,0
20231027,144700,340475350,25900,25850,25900,25850,16
20231027,144600,340061000,25850,25850,25850,25850,15
20231027,144500,339673250,25900,25900,25900,25900,0
20231027,144400,339673250,25900,25900,25900,25900,0
20231027,144300,339673250,25900,25900,25900,25900,1
20231027,144200,339647350,25900,25900,25900,25900,2
20231027,144100,339595550,25900,25900,25900,25900,0
20231027,144000,339595550,25900,25900,25900,25900,0
20231027,143900,339595550,25900,25900,25900,25900,2
20231027,143800,339543750,25850,25850,25850,25850,0
20231027,143700,339543750,25850,25850,25850,25850,20
20231027,143600,339026750,25900,25900,25900,25900,0
20231027,143500,339026750,25900,25900,25900,25900,10
20231027,143400,338767750,25900,25900,25900,25900,0
20231027,143300,338767750,25900,25900,25900,25900,0
20231027,143200,338767750,25900,25900,25900,25900,0
20231027,143100,338767750,25900,25900,25900,25900,10
20231027,143000,338508750,25900,25900,25900,25900,1
20231027,142900,338482850,25900,25900,25900,25900,0
20231027,142800,338482850,25900,25900,25900,25900,10
20231027,142700,338223850,25900,25900,25900,25900,0
20231027,142600,338223850,25900,25900,25900,25900,1
20231027,142500,338197950,25850,25850,25850,25850,0
20231027,142400,338197950,25850,25850,25850,25850,0
20231027,142300,338197950,25850,25850,25850,25850,0
20231027,142200,338197950,25850,25850,25850,25850,0
20231027,142100,338197950,25850,25850,25850,25850,17
20231027,142000,337758500,25850,25850,25850,25850,53
20231027,141900,336388450,25850,25850,25850,25850,25
20231027,141800,335742200,25850,25850,25850,25850,0
20231027,141700,335742200,25850,25850,25850,25850,1
20231027,141600,335716350,25850,25850,25850,25850,0
20231027,141500,335716350,25850,25850,25850,25850,21
20231027,141400,335173500,25850,25850,25850,25850,0
20231027,141300,335173500,25850,25850,25850,25800,309
20231027,141200,327198850,25800,25800,25800,25800,0
20231027,141100,327198850,25800,25850,25850,25800,3
20231027,141000,327121400,25800,25800,25800,25800,0
20231027,140900,327121400,25800,25800,25800,25800,118
20231027,140800,324077000,25850,25950,25950,25850,237
20231027,140700,317946850,26000,26000,26000,26000,0
20231027,140600,317946850,26000,26000,26000,26000,1
20231027,140500,317920850,25950,25950,25950,25950,10
20231027,140400,317661350,25950,25950,25950,25950,0
20231027,140300,317661350,25950,25950,25950,25950,0
20231027,140200,317661350,25950,25950,25950,25950,0
20231027,140100,317661350,25950,25950,25950,25950,0
20231027,140000,317661350,25950,25950,25950,25950,0
20231027,135900,317661350,25950,25950,25950,25950,50
20231027,135800,316363850,26000,26000,26000,26000,0
20231027,135700,316363850,26000,26000,26000,26000,0
20231027,135600,316363850,26000,26000,26000,26000,0
20231027,135500,316363850,26000,26000,26000,26000,0
20231027,135400,316363850,26000,26000,26000,26000,0
20231027,135300,316363850,26000,26000,26000,26000,0
20231027,135200,316363850,26000,26000,26000,26000,1
20231027,135100,316337850,25950,25950,25950,25950,0
20231027,135000,316337850,25950,25950,25950,25950,0
20231027,134900,316337850,25950,25950,25950,25950,0
20231027,134800,316337850,25950,25950,25950,25950,0
20231027,134700,316337850,25950,25950,25950,25950,0
20231027,134600,316337850,25950,25950,25950,25950,0
20231027,134500,316337850,25950,25950,25950,25950,0
20231027,134400,316337850,25950,25950,25950,25950,0
20231027,134300,316337850,25950,25950,25950,25950,0
20231027,134200,316337850,25950,25950,25950,25950,10
20231027,134100,316078350,25900,25900,25900,25900,0
20231027,134000,316078350,25900,25900,25900,25900,0
20231027,133900,316078350,25900,25900,25900,25900,0
20231027,133800,316078350,25900,25900,25900,25900,62
20231027,133700,314472550,25850,25850,25850,25850,0
20231027,133600,314472550,25850,25850,25850,25850,0
20231027,133500,314472550,25850,25850,25850,25850,0
20231027,133400,314472550,25850,25850,25850,25850,0
20231027,133300,314472550,25850,25850,25850,25850,0
20231027,133200,314472550,25850,25850,25850,25850,0
20231027,133100,314472550,25850,25850,25850,25850,0
20231027,133000,314472550,25850,25850,25850,25850,0
20231027,132900,314472550,25850,25850,25850,25850,0
20231027,132800,314472550,25850,25850,25850,25850,0
20231027,132700,314472550,25850,25850,25850,25850,4
20231027,132600,314369150,25850,25850,25850,25850,0
20231027,132500,314369150,25850,25850,25850,25850,25
20231027,132400,313722900,25850,25850,25850,25850,0
20231027,132300,313722900,25850,25850,25850,25850,10
20231027,132200,313464400,25850,25850,25850,25850,133
20231027,132100,310026350,25850,25850,25850,25850,8
20231027,132000,309819550,25850,25850,25850,25850,0
20231027,131900,309819550,25850,25850,25850,25850,0
20231027,131800,309819550,25850,25850,25850,25850,1
20231027,131700,309793700,25800,25800,25800,25800,0
20231027,131600,309793700,25800,25800,25800,25800,0
20231027,131500,309793700,25800,25850,25850,25800,161
20231027,131400,305636950,25900,25900,25900,25900,0
20231027,131300,305636950,25900,25950,25950,25900,63
20231027,131200,304004200,26050,26050,26050,26050,0
20231027,131100,304004200,26050,26050,26050,26050,0
20231027,131000,304004200,26050,26050,26050,26050,0
20231027,130900,304004200,26050,26050,26050,26050,0
20231027,130800,304004200,26050,26050,26050,26050,20
20231027,130700,303483200,25900,25900,25900,25900,0
20231027,130600,303483200,25900,25900,25900,25900,0
20231027,130500,303483200,25900,25900,25900,25900,86
20231027,130400,301255800,25900,25900,25900,25900,4
20231027,130300,301152200,25900,25900,25900,25900,0
20231027,130200,301152200,25900,25900,25900,25900,0
20231027,130100,301152200,25900,25900,25900,25900,39
20231027,130000,300142100,25900,25900,25900,25900,9
20231027,125900,299909000,25900,25900,25900,25900,0
20231027,125800,299909000,25900,25900,25900,25900,10
20231027,125700,299650000,25900,25900,25900,25900,5
20231027,125600,299520500,25900,25900,25900,25900,5
20231027,125500,299391000,25900,25900,25900,25900,0
20231027,125400,299391000,25900,25900,25900,25900,17
20231027,125300,298950700,25900,25900,25900,25900,0
20231027,125200,298950700,25900,25900,25900,25900,0
20231027,125100,298950700,25900,25900,25900,25900,0
20231027,125000,298950700,25900,25900,25900,25900,37
20231027,124900,297992400,25950,25950,25950,25950,202
20231027,124800,292750500,26000,26000,26000,26000,0
20231027,124700,292750500,26000,26000,26000,26000,7
20231027,124600,292568500,25950,25950,25950,25950,0
20231027,124500,292568500,25950,25950,25950,25950,0
20231027,124400,292568500,25950,25950,25950,25950,1
20231027,124300,292542550,25950,25950,25950,25950,10
20231027,124200,292283050,25950,25950,25950,25950,0
20231027,124100,292283050,25950,26000,26000,25950,210
20231027,124000,286828050,26000,26000,26000,26000,0
20231027,123900,286828050,26000,26000,26000,26000,0
20231027,123800,286828050,26000,26000,26000,26000,0
20231027,123700,286828050,26000,26000,26000,26000,10
20231027,123600,286568050,26050,26050,26050,26050,73
20231027,123500,284666400,26050,26050,26050,26050,0
20231027,123400,284666400,26050,26050,26050,26050,0
20231027,123300,284666400,26050,26050,26050,26050,5
20231027,123200,284536150,26050,26050,26050,26050,0
20231027,123100,284536150,26050,26050,26050,26050,20
20231027,123000,284015150,26050,26050,26050,26050,0
20231027,122900,284015150,26050,26050,26050,26050,0
20231027,122800,284015150,26050,26100,26100,26050,57
20231027,122700,282530250,26100,26100,26100,26100,0
20231027,122600,282530250,26100,26100,26100,26100,43
20231027,122500,281407950,26100,26100,26100,26100,103
20231027,122400,278719650,26150,26150,26150,26150,1
20231027,122300,278693500,26150,26150,26150,26150,0
20231027,122200,278693500,26150,26150,26150,26150,0
20231027,122100,278693500,26150,26150,26150,26150,0
20231027,122000,278693500,26150,26150,26150,26150,0
20231027,121900,278693500,26150,26150,26150,26150,0
20231027,121800,278693500,26150,26150,26150,26150,101
20231027,121700,276052350,26200,26200,26200,26200,0
20231027,121600,276052350,26200,26200,26200,26200,0
20231027,121500,276052350,26200,26200,26200,26200,0
20231027,121400,276052350,26200,26200,26200,26200,47
20231027,121300,274820950,26250,26250,26250,26250,0
20231027,121200,274820950,26250,26250,26250,26250,0
20231027,121100,274820950,26250,26250,26250,26250,0
20231027,121000,274820950,26250,26250,26250,26250,1
20231027,120900,274794700,26250,26250,26250,26250,0
20231027,120800,274794700,26250,26250,26250,26250,2
20231027,120700,274742200,26250,26250,26250,26250,0
20231027,120600,274742200,26250,26250,26250,26250,0
20231027,120500,274742200,26250,26250,26250,26250,0
20231027,120400,274742200,26250,26250,26250,26250,0
20231027,120300,274742200,26250,26250,26250,26250,0
20231027,120200,274742200,26250,26250,26250,26250,6
20231027,120100,274584700,26250,26250,26250,26250,47
20231027,120000,273350950,26300,26300,26300,26300,0
20231027,115900,273350950,26300,26300,26300,26300,0
20231027,115800,273350950,26300,26300,26300,26300,0
20231027,115700,273350950,26300,26300,26300,26300,3
20231027,115600,273272050,26300,26300,26300,26300,1
20231027,115500,273245750,26250,26250,26250,26250,1
20231027,115400,273219500,26300,26300,26300,26300,56
20231027,115300,271746700,26250,26250,26250,26250,0
20231027,115200,271746700,26250,26250,26250,26250,301
20231027,115100,263845450,26250,26250,26250,26250,0
20231027,115000,263845450,26250,26250,26250,26250,0
20231027,114900,263845450,26250,26250,26250,26250,1
20231027,114800,263819200,26250,26250,26250,26250,0
20231027,114700,263819200,26250,26250,26250,26250,0
20231027,114600,263819200,26250,26250,26250,26250,0
20231027,114500,263819200,26250,26250,26250,26250,0
20231027,114400,263819200,26250,26250,26250,26250,29
20231027,114300,263057950,26250,26250,26250,26250,0
20231027,114200,263057950,26250,26250,26250,26250,0
20231027,114100,263057950,26250,26250,26250,26250,145
20231027,114000,259251700,26250,26250,26250,26250,0
20231027,113900,259251700,26250,26250,26250,26250,18
20231027,113800,258779200,26250,26250,26250,26250,2
20231027,113700,258726700,26200,26200,26200,26200,0
20231027,113600,258726700,26200,26200,26200,26200,204
20231027,113500,253381900,26150,26150,26150,26150,0
20231027,113400,253381900,26150,26150,26150,26150,0
20231027,113300,253381900,26150,26150,26150,26150,0
20231027,113200,253381900,26150,26150,26150,26150,0
20231027,113100,253381900,26150,26150,26150,26150,0
20231027,113000,253381900,26150,26150,26150,26150,0
20231027,112900,253381900,26150,26150,26150,26150,12
20231027,112800,253068100,26150,26150,26150,26150,1
20231027,112700,253041950,26150,26150,26150,26150,0
20231027,112600,253041950,26150,26150,26150,26150,1
20231027,112500,253015800,26200,26200,26200,26200,0
20231027,112400,253015800,26200,26200,26200,26200,0
20231027,112300,253015800,26200,26200,26200,26200,0
20231027,112200,253015800,26200,26200,26200,26200,1
20231027,112100,252989600,26200,26200,26200,26200,0
20231027,112000,252989600,26200,26200,26200,26200,0
20231027,111900,252989600,26200,26200,26200,26200,1
20231027,111800,252963400,26200,26200,26200,26200,0
20231027,111700,252963400,26200,26200,26200,26200,0
20231027,111600,252963400,26200,26200,26200,26200,75
20231027,111500,250998400,26200,26200,26200,26200,0
20231027,111400,250998400,26200,26200,26200,26200,25
20231027,111300,250343400,26150,26150,26150,26150,1
20231027,111200,250317250,26200,26200,26200,26200,1
20231027,111100,250291050,26200,26200,26200,26200,151
20231027,111000,246334850,26200,26200,26200,26200,0
20231027,110900,246334850,26200,26200,26200,26200,0
20231027,110800,246334850,26200,26200,26200,26200,0
20231027,110700,246334850,26200,26200,26200,26200,0
20231027,110600,246334850,26200,26200,26200,26200,0
20231027,110500,246334850,26200,26200,26200,26200,0
20231027,110400,246334850,26200,26200,26200,26200,0
20231027,110300,246334850,26200,26200,26200,26200,59
20231027,110200,244789050,26200,26200,26200,26200,2
20231027,110100,244736650,26150,26150,26150,26150,0
20231027,110000,244736650,26150,26150,26150,26150,0
20231027,105900,244736650,26150,26050,26150,26050,8
20231027,105800,244527950,26100,26100,26100,26100,0
20231027,105700,244527950,26100,26100,26100,26100,0
20231027,105600,244527950,26100,26100,26100,26100,0
20231027,105500,244527950,26100,26100,26100,26100,1
20231027,105400,244501850,26150,26200,26200,26150,59
20231027,105300,242956500,26200,26050,26200,26050,159
20231027,105200,238800100,26050,26050,26050,26050,50
20231027,105100,237497600,26050,26050,26050,26050,0
20231027,105000,237497600,26050,26050,26050,26050,201
20231027,104900,232261550,26000,26000,26000,26000,672
20231027,104800,214789550,26000,26000,26000,26000,0
20231027,104700,214789550,26000,26000,26000,26000,0
20231027,104600,214789550,26000,26000,26000,26000,5
20231027,104500,214659550,25950,25950,25950,25950,17
20231027,104400,214218400,25950,25950,25950,25950,13
20231027,104300,213881050,26000,26000,26000,26000,5
20231027,104200,213751050,26000,25950,26000,25950,547
20231027,104100,199542550,25950,25900,25950,25900,257
20231027,104000,192878700,25850,25850,25850,25850,4
20231027,103900,192775300,25900,25900,25900,25900,319
20231027,103800,184513200,25850,25850,25850,25850,0
20231027,103700,184513200,25850,25850,25850,25850,0
20231027,103600,184513200,25850,25850,25850,25850,51
20231027,103500,183194850,25900,25900,25900,25900,151
20231027,103400,179283950,25900,25900,25900,25900,294
20231027,103300,171669350,25900,25900,25900,25900,35
20231027,103200,170762850,25900,25900,25900,25900,33
20231027,103100,169908150,25900,25900,25900,25900,34
20231027,103000,169027550,25900,25900,25900,25900,0
20231027,102900,169027550,25900,25900,25900,25900,64
20231027,102800,167369950,25900,25900,25900,25900,0
20231027,102700,167369950,25900,25900,25900,25900,32
20231027,102600,166541150,25900,25900,25900,25900,0
20231027,102500,166541150,25900,25900,25900,25900,35
20231027,102400,165634650,25950,25950,25950,25950,0
20231027,102300,165634650,25950,25900,25950,25900,200
20231027,102200,160445550,25900,25900,25900,25900,0
20231027,102100,160445550,25900,25900,25950,25900,100
20231027,102000,157852700,25900,25800,25900,25800,267
20231027,101900,150963800,25800,25800,25900,25800,301
20231027,101800,143179250,25800,25800,25800,25800,101
20231027,101700,140573450,25850,25850,25850,25850,12
20231027,101600,140263250,25850,25800,25850,25800,25
20231027,101500,139618000,25800,25800,25800,25800,86
20231027,101400,137399200,25800,25800,25800,25800,0
20231027,101300,137399200,25800,25800,25800,25800,250
20231027,101200,130949200,25800,25800,25800,25800,85
20231027,101100,128756200,25800,25800,25800,25800,125
20231027,101000,125531200,25800,25800,25800,25800,25
20231027,100900,124886200,25800,25800,25800,25800,230
20231027,100800,118952200,25800,25800,25800,25800,301
20231027,100700,111186400,25800,25800,25800,25800,0
20231027,100600,111186400,25800,25800,25800,25800,0
20231027,100500,111186400,25800,25800,25800,25800,0
20231027,100400,111186400,25800,25700,25800,25700,145
20231027,100300,107449900,25700,25750,25750,25700,94
20231027,100200,105032750,25800,25800,25800,25800,0
20231027,100100,105032750,25800,25800,25800,25800,0
20231027,100000,105032750,25800,25800,25800,25800,40
20231027,095900,104000750,25800,25800,25800,25800,0
20231027,095800,104000750,25800,25800,25800,25800,2
20231027,095700,103949150,25750,25750,25750,25750,3
20231027,095600,103871900,25800,25800,25800,25800,85
20231027,095500,101678900,25900,25900,25900,25900,30
20231027,095400,100901900,25900,25900,25900,25900,1
20231027,095300,100876000,25900,25900,25900,25900,1
20231027,095200,100850100,25800,25800,25800,25800,162
20231027,095100,96670500,25800,25800,25800,25800,3
20231027,095000,96593100,25750,25750,25750,25750,1
20231027,094900,96567350,25700,25750,25750,25700,9
20231027,094800,96336000,25750,25750,25750,25750,0
20231027,094700,96336000,25750,25750,25750,25750,2
20231027,094600,96284500,25750,25700,25800,25700,43
20231027,094500,95179100,25700,25700,25700,25700,0
20231027,094400,95179100,25700,25700,25700,25700,0
20231027,094300,95179100,25700,25700,25700,25700,0
20231027,094200,95179100,25700,25700,25700,25700,1
20231027,094100,95153400,25650,25650,25650,25650,0
20231027,094000,95153400,25650,25650,25650,25650,0
20231027,093900,95153400,25650,25700,25700,25650,81
20231027,093800,93071750,25700,25700,25700,25700,0
20231027,093700,93071750,25700,25700,25700,25700,0
20231027,093600,93071750,25700,25700,25700,25700,1
20231027,093500,93046050,25700,25700,25700,25600,16
20231027,093400,92635900,25650,25650,25650,25650,4
20231027,093300,92533300,25650,25650,25650,25650,34
20231027,093200,91661200,25650,25500,25650,25500,34
20231027,093100,90792850,25650,25700,25700,25650,8
20231027,093000,90587550,25700,25700,25700,25700,2
20231027,092900,90536150,25500,25750,25750,25450,833
20231027,092800,69197300,25850,25850,25850,25850,0
20231027,092700,69197300,25850,25800,25850,25800,169
20231027,092600,64836950,25850,25850,25850,25850,0
20231027,092500,64836950,25850,25850,25850,25850,247
20231027,092400,58452000,25850,25850,25850,25850,0
20231027,092300,58452000,25850,25850,25850,25850,0
20231027,092200,58452000,25850,25850,25850,25850,100
20231027,092100,55867000,25850,25850,25850,25850,22
20231027,092000,55298300,25850,25800,25850,25800,17
20231027,091900,54859150,25800,25850,25850,25800,54
20231027,091800,53465900,25850,25850,25850,25850,51
20231027,091700,52147550,25850,25850,25850,25850,0
20231027,091600,52147550,25850,25900,25900,25850,46
20231027,091500,50956200,25950,25850,25950,25850,149
20231027,091400,47094050,25850,25800,25850,25800,8
20231027,091300,46887600,25800,25750,25800,25750,44
20231027,091200,45752650,25800,25800,25800,25750,15
20231027,091100,45365700,25800,25800,25800,25800,9
20231027,091000,45133500,25750,25750,25750,25750,1
20231027,090900,45107750,25800,25800,25800,25800,1
20231027,090800,45081950,25800,25800,25800,25800,557
20231027,090700,30711350,25800,25800,25800,25800,49
20231027,090600,29447150,25800,25800,25800,25800,2
20231027,090500,29395550,25800,25800,25800,25800,101
20231027,090400,26789750,25850,25850,25850,25850,236
20231027,090300,20689150,25850,25900,25900,25850,104
20231027,090200,17999050,25900,25900,25900,25900,53
20231027,090100,16626350,25900,25850,25900,25850,93
20231027,090000,14218550,25800,25650,25800,25650,554