KissMeData/199800/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201600,400062300,29050,29050,29050,29050,76
20231027,201500,400062300,29050,29050,29050,29050,0
20231027,201400,400062300,29050,29050,29050,29050,0
20231027,201300,400062300,29050,29050,29050,29050,0
20231027,201200,400062300,29050,29050,29050,29050,0
20231027,201100,400062300,29050,29050,29050,29050,0
20231027,201000,400062300,29050,29050,29050,29050,0
20231027,200900,400062300,29050,29050,29050,29050,0
20231027,200800,400062300,29050,29050,29050,29050,0
20231027,200700,400062300,29050,29050,29050,29050,0
20231027,200600,400062300,29050,29050,29050,29050,0
20231027,200500,400062300,29050,29050,29050,29050,0
20231027,200400,400062300,29050,29050,29050,29050,0
20231027,200300,400062300,29050,29050,29050,29050,0
20231027,200200,400062300,29050,29050,29050,29050,0
20231027,200100,400062300,29050,29050,29050,29050,0
20231027,200000,400062300,29050,29050,29050,29050,0
20231027,195900,400062300,29050,29050,29050,29050,0
20231027,195800,400062300,29050,29050,29050,29050,0
20231027,195700,400062300,29050,29050,29050,29050,0
20231027,195600,400062300,29050,29050,29050,29050,0
20231027,195500,400062300,29050,29050,29050,29050,0
20231027,195400,400062300,29050,29050,29050,29050,0
20231027,195300,400062300,29050,29050,29050,29050,0
20231027,195200,400062300,29050,29050,29050,29050,0
20231027,195100,400062300,29050,29050,29050,29050,0
20231027,195000,400062300,29050,29050,29050,29050,0
20231027,194900,400062300,29050,29050,29050,29050,0
20231027,194800,400062300,29050,29050,29050,29050,0
20231027,194700,400062300,29050,29050,29050,29050,0
20231027,194600,400062300,29050,29050,29050,29050,76
20231027,194500,400062300,29050,29050,29050,29050,0
20231027,194400,400062300,29050,29050,29050,29050,0
20231027,194300,400062300,29050,29050,29050,29050,0
20231027,194200,400062300,29050,29050,29050,29050,0
20231027,194100,400062300,29050,29050,29050,29050,0
20231027,194000,400062300,29050,29050,29050,29050,0
20231027,193900,400062300,29050,29050,29050,29050,0
20231027,193800,400062300,29050,29050,29050,29050,0
20231027,193700,400062300,29050,29050,29050,29050,0
20231027,193600,400062300,29050,29050,29050,29050,0
20231027,193500,400062300,29050,29050,29050,29050,0
20231027,193400,400062300,29050,29050,29050,29050,0
20231027,193300,400062300,29050,29050,29050,29050,0
20231027,193200,400062300,29050,29050,29050,29050,0
20231027,193100,400062300,29050,29050,29050,29050,0
20231027,193000,400062300,29050,29050,29050,29050,0
20231027,192900,400062300,29050,29050,29050,29050,0
20231027,192800,400062300,29050,29050,29050,29050,0
20231027,192700,400062300,29050,29050,29050,29050,0
20231027,192600,400062300,29050,29050,29050,29050,0
20231027,192500,400062300,29050,29050,29050,29050,0
20231027,192400,400062300,29050,29050,29050,29050,0
20231027,192300,400062300,29050,29050,29050,29050,0
20231027,192200,400062300,29050,29050,29050,29050,0
20231027,192100,400062300,29050,29050,29050,29050,0
20231027,192000,400062300,29050,29050,29050,29050,0
20231027,191900,400062300,29050,29050,29050,29050,0
20231027,191800,400062300,29050,29050,29050,29050,0
20231027,191700,400062300,29050,29050,29050,29050,0
20231027,191600,400062300,29050,29050,29050,29050,76
20231027,191500,400062300,29050,29050,29050,29050,0
20231027,191400,400062300,29050,29050,29050,29050,0
20231027,191300,400062300,29050,29050,29050,29050,0
20231027,191200,400062300,29050,29050,29050,29050,0
20231027,191100,400062300,29050,29050,29050,29050,0
20231027,191000,400062300,29050,29050,29050,29050,0
20231027,190900,400062300,29050,29050,29050,29050,0
20231027,190800,400062300,29050,29050,29050,29050,0
20231027,190700,400062300,29050,29050,29050,29050,0
20231027,190600,400062300,29050,29050,29050,29050,0
20231027,190500,400062300,29050,29050,29050,29050,0
20231027,190400,400062300,29050,29050,29050,29050,0
20231027,190300,400062300,29050,29050,29050,29050,0
20231027,190200,400062300,29050,29050,29050,29050,0
20231027,190100,400062300,29050,29050,29050,29050,0
20231027,190000,400062300,29050,29050,29050,29050,0
20231027,185900,400062300,29050,29050,29050,29050,0
20231027,185800,400062300,29050,29050,29050,29050,0
20231027,185700,400062300,29050,29050,29050,29050,0
20231027,185600,400062300,29050,29050,29050,29050,0
20231027,185500,400062300,29050,29050,29050,29050,0
20231027,185400,400062300,29050,29050,29050,29050,0
20231027,185300,400062300,29050,29050,29050,29050,0
20231027,185200,400062300,29050,29050,29050,29050,0
20231027,185100,400062300,29050,29050,29050,29050,0
20231027,185000,400062300,29050,29050,29050,29050,0
20231027,184900,400062300,29050,29050,29050,29050,0
20231027,184800,400062300,29050,29050,29050,29050,0
20231027,184700,400062300,29050,29050,29050,29050,0
20231027,184600,400062300,29050,29050,29050,29050,76
20231027,184500,400062300,29050,29050,29050,29050,0
20231027,184400,400062300,29050,29050,29050,29050,0
20231027,184300,400062300,29050,29050,29050,29050,0
20231027,184200,400062300,29050,29050,29050,29050,0
20231027,184100,400062300,29050,29050,29050,29050,0
20231027,184000,400062300,29050,29050,29050,29050,0
20231027,183900,400062300,29050,29050,29050,29050,0
20231027,183800,400062300,29050,29050,29050,29050,0
20231027,183700,400062300,29050,29050,29050,29050,0
20231027,183600,400062300,29050,29050,29050,29050,0
20231027,183500,400062300,29050,29050,29050,29050,0
20231027,183400,400062300,29050,29050,29050,29050,0
20231027,183300,400062300,29050,29050,29050,29050,0
20231027,183200,400062300,29050,29050,29050,29050,0
20231027,183100,400062300,29050,29050,29050,29050,0
20231027,183000,400062300,29050,29050,29050,29050,0
20231027,182900,400062300,29050,29050,29050,29050,0
20231027,182800,400062300,29050,29050,29050,29050,0
20231027,182700,400062300,29050,29050,29050,29050,0
20231027,182600,400062300,29050,29050,29050,29050,0
20231027,182500,400062300,29050,29050,29050,29050,0
20231027,182400,400062300,29050,29050,29050,29050,0
20231027,182300,400062300,29050,29050,29050,29050,0
20231027,182200,400062300,29050,29050,29050,29050,0
20231027,182100,400062300,29050,29050,29050,29050,0
20231027,182000,400062300,29050,29050,29050,29050,0
20231027,181900,400062300,29050,29050,29050,29050,0
20231027,181800,400062300,29050,29050,29050,29050,0
20231027,181700,400062300,29050,29050,29050,29050,0
20231027,181600,400062300,29050,29050,29050,29050,76
20231027,181500,400062300,29050,29050,29050,29050,0
20231027,181400,400062300,29050,29050,29050,29050,0
20231027,181300,400062300,29050,29050,29050,29050,0
20231027,181200,400062300,29050,29050,29050,29050,0
20231027,181100,400062300,29050,29050,29050,29050,0
20231027,181000,400062300,29050,29050,29050,29050,0
20231027,180900,400062300,29050,29050,29050,29050,0
20231027,180800,400062300,29050,29050,29050,29050,0
20231027,180700,400062300,29050,29050,29050,29050,0
20231027,180600,400062300,29050,29050,29050,29050,0
20231027,180500,400062300,29050,29050,29050,29050,0
20231027,180400,400062300,29050,29050,29050,29050,0
20231027,180300,400062300,29050,29050,29050,29050,0
20231027,180200,400062300,29050,29050,29050,29050,0
20231027,180100,400062300,29050,29050,29050,29050,0
20231027,180000,400062300,29050,29050,29050,29050,0
20231027,175900,400062300,29050,29050,29050,29050,0
20231027,175800,400062300,29050,29050,29050,29050,0
20231027,175700,400062300,29050,29050,29050,29050,0
20231027,175600,400062300,29050,29050,29050,29050,0
20231027,175500,400062300,29050,29050,29050,29050,0
20231027,175400,400062300,29050,29050,29050,29050,0
20231027,175300,400062300,29050,29050,29050,29050,0
20231027,175200,400062300,29050,29050,29050,29050,0
20231027,175100,400062300,29050,29050,29050,29050,0
20231027,175000,400062300,29050,29050,29050,29050,0
20231027,174900,400062300,29050,29050,29050,29050,0
20231027,174800,400062300,29050,29050,29050,29050,0
20231027,174700,400062300,29050,29050,29050,29050,0
20231027,174600,400062300,29050,29050,29050,29050,76
20231027,174500,400062300,29050,29050,29050,29050,0
20231027,174400,400062300,29050,29050,29050,29050,0
20231027,174300,400062300,29050,29050,29050,29050,0
20231027,174200,400062300,29050,29050,29050,29050,0
20231027,174100,400062300,29050,29050,29050,29050,0
20231027,174000,400062300,29050,29050,29050,29050,0
20231027,173900,400062300,29050,29050,29050,29050,0
20231027,173800,400062300,29050,29050,29050,29050,0
20231027,173700,400062300,29050,29050,29050,29050,0
20231027,173600,400062300,29050,29050,29050,29050,0
20231027,173500,400062300,29050,29050,29050,29050,0
20231027,173400,400062300,29050,29050,29050,29050,0
20231027,173300,400062300,29050,29050,29050,29050,0
20231027,173200,400062300,29050,29050,29050,29050,0
20231027,173100,400062300,29050,29050,29050,29050,0
20231027,173000,400062300,29050,29050,29050,29050,0
20231027,172900,400062300,29050,29050,29050,29050,0
20231027,172800,400062300,29050,29050,29050,29050,0
20231027,172700,400062300,29050,29050,29050,29050,0
20231027,172600,400062300,29050,29050,29050,29050,0
20231027,172500,400062300,29050,29050,29050,29050,0
20231027,172400,400062300,29050,29050,29050,29050,0
20231027,172300,400062300,29050,29050,29050,29050,0
20231027,172200,400062300,29050,29050,29050,29050,0
20231027,172100,400062300,29050,29050,29050,29050,0
20231027,172000,400062300,29050,29050,29050,29050,0
20231027,171900,400062300,29050,29050,29050,29050,0
20231027,171800,400062300,29050,29050,29050,29050,0
20231027,171700,400062300,29050,29050,29050,29050,0
20231027,171600,400062300,29050,29050,29050,29050,76
20231027,171500,400062300,29050,29050,29050,29050,0
20231027,171400,400062300,29050,29050,29050,29050,0
20231027,171300,400062300,29050,29050,29050,29050,0
20231027,171200,400062300,29050,29050,29050,29050,0
20231027,171100,400062300,29050,29050,29050,29050,0
20231027,171000,400062300,29050,29050,29050,29050,0
20231027,170900,400062300,29050,29050,29050,29050,0
20231027,170800,400062300,29050,29050,29050,29050,0
20231027,170700,400062300,29050,29050,29050,29050,0
20231027,170600,400062300,29050,29050,29050,29050,0
20231027,170500,400062300,29050,29050,29050,29050,0
20231027,170400,400062300,29050,29050,29050,29050,0
20231027,170300,400062300,29050,29050,29050,29050,0
20231027,170200,400062300,29050,29050,29050,29050,0
20231027,170100,400062300,29050,29050,29050,29050,0
20231027,170000,400062300,29050,29050,29050,29050,0
20231027,165900,400062300,29050,29050,29050,29050,0
20231027,165800,400062300,29050,29050,29050,29050,0
20231027,165700,400062300,29050,29050,29050,29050,0
20231027,165600,400062300,29050,29050,29050,29050,0
20231027,165500,400062300,29050,29050,29050,29050,0
20231027,165400,400062300,29050,29050,29050,29050,0
20231027,165300,400062300,29050,29050,29050,29050,0
20231027,165200,400062300,29050,29050,29050,29050,0
20231027,165100,400062300,29050,29050,29050,29050,0
20231027,165000,400062300,29050,29050,29050,29050,0
20231027,164900,400062300,29050,29050,29050,29050,0
20231027,164800,400062300,29050,29050,29050,29050,0
20231027,164700,400062300,29050,29050,29050,29050,0
20231027,164600,400062300,29050,29050,29050,29050,76
20231027,164500,400062300,29050,29050,29050,29050,0
20231027,164400,400062300,29050,29050,29050,29050,0
20231027,164300,400062300,29050,29050,29050,29050,0
20231027,164200,400062300,29050,29050,29050,29050,0
20231027,164100,400062300,29050,29050,29050,29050,0
20231027,164000,400062300,29050,29050,29050,29050,0
20231027,163900,400062300,29050,29050,29050,29050,0
20231027,163800,400062300,29050,29050,29050,29050,0
20231027,163700,400062300,29050,29050,29050,29050,0
20231027,163600,400062300,29050,29050,29050,29050,0
20231027,163500,400062300,29050,29050,29050,29050,0
20231027,163400,400062300,29050,29050,29050,29050,0
20231027,163300,400062300,29050,29050,29050,29050,0
20231027,163200,400062300,29050,29050,29050,29050,0
20231027,163100,400062300,29050,29050,29050,29050,0
20231027,163000,400062300,29050,29050,29050,29050,0
20231027,162900,400062300,29050,29050,29050,29050,0
20231027,162800,400062300,29050,29050,29050,29050,0
20231027,162700,400062300,29050,29050,29050,29050,0
20231027,162600,400062300,29050,29050,29050,29050,0
20231027,162500,400062300,29050,29050,29050,29050,0
20231027,162400,400062300,29050,29050,29050,29050,0
20231027,162300,400062300,29050,29050,29050,29050,0
20231027,162200,400062300,29050,29050,29050,29050,0
20231027,162100,400062300,29050,29050,29050,29050,0
20231027,162000,400062300,29050,29050,29050,29050,0
20231027,161900,400062300,29050,29050,29050,29050,0
20231027,161800,400062300,29050,29050,29050,29050,0
20231027,161700,400062300,29050,29050,29050,29050,0
20231027,161600,400062300,29050,29050,29050,29050,76
20231027,161500,400062300,29050,29050,29050,29050,0
20231027,161400,400062300,29050,29050,29050,29050,0
20231027,161300,400062300,29050,29050,29050,29050,0
20231027,161200,400062300,29050,29050,29050,29050,0
20231027,161100,400062300,29050,29050,29050,29050,0
20231027,161000,400062300,29050,29050,29050,29050,0
20231027,160900,400062300,29050,29050,29050,29050,0
20231027,160800,400062300,29050,29050,29050,29050,0
20231027,160700,400062300,29050,29050,29050,29050,0
20231027,160600,400062300,29050,29050,29050,29050,0
20231027,160500,400062300,29050,29050,29050,29050,0
20231027,160400,400062300,29050,29050,29050,29050,0
20231027,160300,400062300,29050,29050,29050,29050,0
20231027,160200,400062300,29050,29050,29050,29050,0
20231027,160100,400062300,29050,29050,29050,29050,0
20231027,160000,400062300,29050,29050,29050,29050,0
20231027,155900,400062300,29050,29050,29050,29050,0
20231027,155800,400062300,29050,29050,29050,29050,0
20231027,155700,400062300,29050,29050,29050,29050,0
20231027,155600,400062300,29050,29050,29050,29050,0
20231027,155500,400062300,29050,29050,29050,29050,0
20231027,155400,400062300,29050,29050,29050,29050,0
20231027,155300,400062300,29050,29050,29050,29050,0
20231027,155200,400062300,29050,29050,29050,29050,0
20231027,155100,400062300,29050,29050,29050,29050,0
20231027,155000,400062300,29050,29050,29050,29050,0
20231027,154900,400062300,29050,29050,29050,29050,0
20231027,154800,400062300,29050,29050,29050,29050,0
20231027,154700,400062300,29050,29050,29050,29050,0
20231027,154600,400062300,29050,29050,29050,29050,76
20231027,154500,400062300,29050,29050,29050,29050,0
20231027,154400,400062300,29050,29050,29050,29050,0
20231027,154300,400062300,29050,29050,29050,29050,0
20231027,154200,400062300,29050,29050,29050,29050,0
20231027,154100,400062300,29050,29050,29050,29050,0
20231027,154000,400062300,29050,29050,29050,29050,0
20231027,153900,400062300,29050,29050,29050,29050,0
20231027,153800,400062300,29050,29050,29050,29050,0
20231027,153700,400062300,29050,29050,29050,29050,0
20231027,153600,400062300,29050,29050,29050,29050,0
20231027,153500,400062300,29050,29050,29050,29050,0
20231027,153400,400062300,29050,29050,29050,29050,0
20231027,153300,400062300,29050,29050,29050,29050,0
20231027,153200,400062300,29050,29050,29050,29050,0
20231027,153100,400062300,29050,29050,29050,29050,0
20231027,153000,400062300,29050,29050,29050,29050,76
20231027,152900,397854500,29050,29050,29050,29050,0
20231027,152800,397854500,29050,29050,29050,29050,0
20231027,152700,397854500,29050,29050,29050,29050,0
20231027,152600,397854500,29050,29050,29050,29050,0
20231027,152500,397854500,29050,29050,29050,29050,0
20231027,152400,397854500,29050,29050,29050,29050,0
20231027,152300,397854500,29050,29050,29050,29050,0
20231027,152200,397854500,29050,29050,29050,29050,0
20231027,152100,397854500,29050,29050,29050,29050,0
20231027,152000,397854500,29050,29050,29050,29050,0
20231027,151900,397854500,29050,29050,29050,29050,5
20231027,151800,397709250,29050,29000,29050,29000,27
20231027,151700,396925900,29000,29000,29000,29000,2
20231027,151600,396867900,29050,29000,29050,29000,102
20231027,151500,393907800,29050,29050,29050,29050,5
20231027,151400,393762550,28950,28950,28950,28950,0
20231027,151300,393762550,28950,28950,28950,28950,0
20231027,151200,393762550,28950,28950,28950,28950,0
20231027,151100,393762550,28950,28900,28950,28900,36
20231027,151000,392721350,28950,28900,28950,28900,148
20231027,150900,388441800,28750,28750,28750,28750,19
20231027,150800,387895550,28900,28900,28900,28900,2
20231027,150700,387837750,28700,28700,28700,28700,0
20231027,150600,387837750,28700,28700,28700,28700,1
20231027,150500,387809050,28700,28700,28700,28700,0
20231027,150400,387809050,28700,28700,28700,28700,0
20231027,150300,387809050,28700,28700,28700,28700,8
20231027,150200,387579450,28850,28850,28850,28850,0
20231027,150100,387579450,28850,28850,28850,28850,1
20231027,150000,387550600,28850,28850,28850,28850,0
20231027,145900,387550600,28850,28850,28850,28850,0
20231027,145800,387550600,28850,28850,28850,28850,10
20231027,145700,387262100,28850,28850,28850,28850,0
20231027,145600,387262100,28850,28850,28850,28850,30
20231027,145500,386396600,28850,28850,28850,28850,20
20231027,145400,385819600,28900,28900,28900,28900,29
20231027,145300,384981500,28900,28900,28900,28900,58
20231027,145200,383305300,28700,28700,28700,28700,0
20231027,145100,383305300,28700,28700,28700,28700,0
20231027,145000,383305300,28700,28700,28700,28700,4
20231027,144900,383190500,28850,28850,28850,28850,5
20231027,144800,383046250,28850,28850,28850,28850,0
20231027,144700,383046250,28850,28850,28850,28850,1
20231027,144600,383017400,28850,28850,28850,28850,5
20231027,144500,382873150,28850,28850,28850,28850,0
20231027,144400,382873150,28850,28850,28850,28850,4
20231027,144300,382757750,28800,28800,28800,28800,0
20231027,144200,382757750,28800,28800,28800,28800,0
20231027,144100,382757750,28800,28800,28800,28800,1
20231027,144000,382728950,28800,28800,28800,28800,0
20231027,143900,382728950,28800,28800,28800,28800,0
20231027,143800,382728950,28800,28800,28800,28800,0
20231027,143700,382728950,28800,28800,28800,28800,0
20231027,143600,382728950,28800,28800,28800,28800,0
20231027,143500,382728950,28800,28800,28800,28800,4
20231027,143400,382613750,28800,28800,28800,28800,20
20231027,143300,382037750,28900,28900,28900,28900,0
20231027,143200,382037750,28900,28900,28900,28900,0
20231027,143100,382037750,28900,28900,28900,28900,0
20231027,143000,382037750,28900,28900,28900,28900,0
20231027,142900,382037750,28900,28900,28900,28900,0
20231027,142800,382037750,28900,28900,28900,28900,0
20231027,142700,382037750,28900,28900,28900,28900,1
20231027,142600,382008850,29150,28800,29150,28800,500
20231027,142500,367469300,28750,28750,28750,28750,0
20231027,142400,367469300,28750,28750,28750,28750,0
20231027,142300,367469300,28750,28800,28800,28750,68
20231027,142200,365513100,28800,28800,28800,28800,0
20231027,142100,365513100,28800,28800,28800,28800,0
20231027,142000,365513100,28800,28800,28800,28800,0
20231027,141900,365513100,28800,28800,28800,28800,5
20231027,141800,365369100,28800,28800,28800,28800,13
20231027,141700,364994700,28800,28700,28800,28700,94
20231027,141600,362292400,28650,28650,28650,28650,0
20231027,141500,362292400,28650,28650,28650,28650,0
20231027,141400,362292400,28650,28650,28650,28650,0
20231027,141300,362292400,28650,28650,28650,28650,0
20231027,141200,362292400,28650,28650,28650,28650,0
20231027,141100,362292400,28650,28650,28650,28650,27
20231027,141000,361518850,28650,28650,28650,28650,80
20231027,140900,359226850,28750,28750,28750,28750,0
20231027,140800,359226850,28750,28750,28750,28750,0
20231027,140700,359226850,28750,28750,28750,28750,0
20231027,140600,359226850,28750,28750,28750,28750,0
20231027,140500,359226850,28750,28750,28750,28750,0
20231027,140400,359226850,28750,28750,28750,28750,0
20231027,140300,359226850,28750,28750,28750,28750,0
20231027,140200,359226850,28750,28750,28750,28750,0
20231027,140100,359226850,28750,28750,28750,28750,74
20231027,140000,357099350,28800,28750,28800,28750,245
20231027,135900,350055450,28700,28700,28700,28700,2
20231027,135800,349998050,28700,28700,28700,28700,0
20231027,135700,349998050,28700,28700,28700,28700,36
20231027,135600,348964850,28650,28650,28650,28650,0
20231027,135500,348964850,28650,28650,28650,28650,50
20231027,135400,347532350,28700,28700,28700,28700,0
20231027,135300,347532350,28700,28700,28700,28700,0
20231027,135200,347532350,28700,28700,28700,28700,0
20231027,135100,347532350,28700,28700,28700,28700,0
20231027,135000,347532350,28700,28700,28700,28700,0
20231027,134900,347532350,28700,28700,28700,28700,0
20231027,134800,347532350,28700,28700,28700,28700,0
20231027,134700,347532350,28700,28700,28700,28700,13
20231027,134600,347159250,28700,28700,28700,28700,0
20231027,134500,347159250,28700,28700,28700,28700,0
20231027,134400,347159250,28700,28700,28700,28700,10
20231027,134300,346872250,28550,28550,28550,28550,0
20231027,134200,346872250,28550,28550,28550,28550,0
20231027,134100,346872250,28550,28550,28550,28550,0
20231027,134000,346872250,28550,28550,28550,28550,0
20231027,133900,346872250,28550,28550,28550,28550,0
20231027,133800,346872250,28550,28550,28550,28550,0
20231027,133700,346872250,28550,28550,28550,28550,0
20231027,133600,346872250,28550,28550,28550,28550,11
20231027,133500,346558200,28450,28450,28450,28450,0
20231027,133400,346558200,28450,28450,28450,28450,0
20231027,133300,346558200,28450,28450,28450,28450,0
20231027,133200,346558200,28450,28450,28450,28450,0
20231027,133100,346558200,28450,28450,28450,28450,0
20231027,133000,346558200,28450,28450,28450,28450,0
20231027,132900,346558200,28450,28450,28450,28450,0
20231027,132800,346558200,28450,28450,28450,28450,0
20231027,132700,346558200,28450,28450,28450,28450,0
20231027,132600,346558200,28450,28450,28450,28450,0
20231027,132500,346558200,28450,28450,28450,28450,0
20231027,132400,346558200,28450,28450,28450,28450,20
20231027,132300,345989200,28400,28400,28400,28400,0
20231027,132200,345989200,28400,28400,28400,28400,0
20231027,132100,345989200,28400,28400,28400,28400,0
20231027,132000,345989200,28400,28400,28400,28400,0
20231027,131900,345989200,28400,28450,28450,28400,15
20231027,131800,345563150,28450,28450,28450,28450,0
20231027,131700,345563150,28450,28500,28500,28450,282
20231027,131600,337527150,28550,28500,28550,28500,34
20231027,131500,336558100,28750,28750,28750,28750,0
20231027,131400,336558100,28750,28750,28750,28750,0
20231027,131300,336558100,28750,28750,28750,28750,0
20231027,131200,336558100,28750,28750,28750,28750,0
20231027,131100,336558100,28750,28750,28750,28750,0
20231027,131000,336558100,28750,28700,28750,28700,14
20231027,130900,336155750,28500,28500,28500,28500,0
20231027,130800,336155750,28500,28500,28500,28500,0
20231027,130700,336155750,28500,28500,28500,28500,0
20231027,130600,336155750,28500,28500,28500,28500,0
20231027,130500,336155750,28500,28500,28500,28500,0
20231027,130400,336155750,28500,28500,28500,28500,3
20231027,130300,336070250,28500,28500,28500,28500,0
20231027,130200,336070250,28500,28600,28600,28500,178
20231027,130100,330985100,28750,28750,28750,28750,35
20231027,130000,329978850,28750,28750,28750,28750,22
20231027,125900,329346350,28750,28750,28750,28750,0
20231027,125800,329346350,28750,28750,28750,28750,4
20231027,125700,329231350,28800,28800,28800,28800,0
20231027,125600,329231350,28800,28800,28800,28800,83
20231027,125500,326840950,28750,28900,28900,28750,218
20231027,125400,320557600,29050,29050,29050,29050,0
20231027,125300,320557600,29050,29050,29050,29050,0
20231027,125200,320557600,29050,29050,29050,29050,0
20231027,125100,320557600,29050,29050,29050,29050,13
20231027,125000,320179950,29050,29050,29050,29050,98
20231027,124900,317333050,28950,28950,28950,28950,50
20231027,124800,315885550,29050,29050,29050,29050,0
20231027,124700,315885550,29050,29000,29050,29000,4
20231027,124600,315769400,29050,29050,29050,29050,0
20231027,124500,315769400,29050,29050,29050,29050,0
20231027,124400,315769400,29050,29050,29050,29050,0
20231027,124300,315769400,29050,29050,29050,29050,33
20231027,124200,314810750,29050,29050,29050,29050,0
20231027,124100,314810750,29050,29050,29050,29050,0
20231027,124000,314810750,29050,29150,29150,29050,120
20231027,123900,311316450,29100,29100,29100,29100,0
20231027,123800,311316450,29100,29100,29100,29100,142
20231027,123700,307184250,29200,29200,29200,29200,0
20231027,123600,307184250,29200,29200,29200,29200,0
20231027,123500,307184250,29200,29200,29200,29200,0
20231027,123400,307184250,29200,29200,29200,29200,0
20231027,123300,307184250,29200,29200,29200,29200,0
20231027,123200,307184250,29200,29200,29200,29200,13
20231027,123100,306804650,29050,29050,29050,29050,0
20231027,123000,306804650,29050,29050,29050,29050,0
20231027,122900,306804650,29050,29050,29050,29050,6
20231027,122800,306630350,29050,29050,29050,29050,44
20231027,122700,305352150,29000,29000,29000,29000,0
20231027,122600,305352150,29000,29000,29000,29000,0
20231027,122500,305352150,29000,29000,29000,29000,10
20231027,122400,305062150,29000,29000,29000,29000,0
20231027,122300,305062150,29000,29000,29000,29000,0
20231027,122200,305062150,29000,29000,29000,29000,0
20231027,122100,305062150,29000,29000,29000,29000,0
20231027,122000,305062150,29000,29000,29000,29000,0
20231027,121900,305062150,29000,29150,29200,29000,17
20231027,121800,304567050,29150,29100,29150,29000,22
20231027,121700,303926800,29150,29150,29150,29150,0
20231027,121600,303926800,29150,29150,29150,29150,0
20231027,121500,303926800,29150,29150,29150,29150,0
20231027,121400,303926800,29150,29150,29150,29150,0
20231027,121300,303926800,29150,29150,29150,29150,0
20231027,121200,303926800,29150,29100,29150,29100,25
20231027,121100,303199200,29100,29100,29100,29100,11
20231027,121000,302879100,29100,29100,29100,29100,50
20231027,120900,301424100,29150,29150,29150,29150,0
20231027,120800,301424100,29150,29150,29150,29150,0
20231027,120700,301424100,29150,29150,29150,29150,0
20231027,120600,301424100,29150,29150,29150,29150,0
20231027,120500,301424100,29150,29150,29150,29150,0
20231027,120400,301424100,29150,29150,29150,29150,0
20231027,120300,301424100,29150,29150,29150,29150,0
20231027,120200,301424100,29150,29200,29250,29150,132
20231027,120100,297563700,29200,29150,29200,29150,38
20231027,120000,296454400,29150,29000,29150,29000,43
20231027,115900,295201100,29100,29050,29100,29050,23
20231027,115800,294531850,29100,29100,29100,29100,0
20231027,115700,294531850,29100,29050,29100,29050,33
20231027,115600,293572450,29100,29050,29100,29050,450
20231027,115500,280482100,28950,28950,28950,28950,0
20231027,115400,280482100,28950,28950,28950,28950,0
20231027,115300,280482100,28950,29000,29000,28950,6
20231027,115200,280308200,29050,29050,29050,29050,0
20231027,115100,280308200,29050,29050,29050,29050,0
20231027,115000,280308200,29050,29050,29050,29050,21
20231027,114900,279698150,29100,29100,29100,29100,0
20231027,114800,279698150,29100,29100,29100,29100,0
20231027,114700,279698150,29100,29100,29100,29100,0
20231027,114600,279698150,29100,29100,29100,29100,0
20231027,114500,279698150,29100,29100,29100,29100,3
20231027,114400,279610850,29100,29100,29100,29100,2
20231027,114300,279552650,29150,29150,29150,29150,0
20231027,114200,279552650,29150,29150,29150,29150,1
20231027,114100,279523500,29150,29150,29150,29150,4
20231027,114000,279406900,29150,29150,29150,29150,0
20231027,113900,279406900,29150,29150,29150,29150,0
20231027,113800,279406900,29150,29150,29150,29150,13
20231027,113700,279027950,29000,29000,29000,29000,0
20231027,113600,279027950,29000,29000,29000,29000,1
20231027,113500,278998950,29000,29000,29000,29000,100
20231027,113400,276098950,29050,29050,29050,29050,0
20231027,113300,276098950,29050,29000,29050,29000,369
20231027,113200,265386500,29000,29000,29000,29000,0
20231027,113100,265386500,29000,28800,29000,28800,15
20231027,113000,264951700,29050,29050,29050,29050,0
20231027,112900,264951700,29050,29050,29050,29050,0
20231027,112800,264951700,29050,29050,29050,29050,0
20231027,112700,264951700,29050,29050,29050,29050,0
20231027,112600,264951700,29050,29050,29050,29050,0
20231027,112500,264951700,29050,29050,29050,29050,0
20231027,112400,264951700,29050,29050,29050,29050,0
20231027,112300,264951700,29050,29050,29050,29050,0
20231027,112200,264951700,29050,29050,29050,29050,0
20231027,112100,264951700,29050,29050,29050,29050,14
20231027,112000,264545000,29050,29050,29050,29050,0
20231027,111900,264545000,29050,29050,29050,29050,1
20231027,111800,264515950,29150,28950,29150,28950,256
20231027,111700,257061350,28950,28950,28950,28950,20
20231027,111600,256482350,28750,28750,28750,28750,10
20231027,111500,256194850,28750,28750,28750,28750,0
20231027,111400,256194850,28750,28750,28750,28750,0
20231027,111300,256194850,28750,28750,28750,28750,1
20231027,111200,256166100,28800,28800,28800,28800,149
20231027,111100,251874900,28800,28800,28800,28800,0
20231027,111000,251874900,28800,28800,28800,28800,2
20231027,110900,251817300,28800,28800,28800,28800,0
20231027,110800,251817300,28800,28800,28800,28800,52
20231027,110700,250319700,28800,28800,28800,28800,0
20231027,110600,250319700,28800,28800,28800,28800,7
20231027,110500,250118100,29000,29000,29000,29000,0
20231027,110400,250118100,29000,29000,29000,29000,0
20231027,110300,250118100,29000,29000,29000,29000,20
20231027,110200,249538100,29000,29000,29000,29000,12
20231027,110100,249190100,29000,29000,29050,29000,322
20231027,110000,239844100,28800,28800,28800,28800,0
20231027,105900,239844100,28800,28800,28850,28800,201
20231027,105800,234054800,28700,28700,28700,28700,0
20231027,105700,234054800,28700,28700,28700,28700,0
20231027,105600,234054800,28700,28700,28700,28700,3
20231027,105500,233968700,28900,28900,28900,28900,0
20231027,105400,233968700,28900,28950,28950,28800,184
20231027,105300,228644700,29000,29000,29000,29000,102
20231027,105200,225686700,29000,29100,29100,29000,97
20231027,105100,222869750,29150,29150,29150,29150,0
20231027,105000,222869750,29150,29200,29200,29150,27
20231027,104900,222081600,29250,29150,29250,29150,11
20231027,104800,221760300,29200,29250,29250,29200,14
20231027,104700,221351450,29200,29200,29200,29200,0
20231027,104600,221351450,29200,29200,29200,29200,0
20231027,104500,221351450,29200,29200,29200,29200,0
20231027,104400,221351450,29200,29300,29300,29200,21
20231027,104300,220736250,29300,29050,29300,29050,31
20231027,104200,219835450,29150,29200,29200,29150,213
20231027,104100,213620650,29250,29050,29450,28950,780
20231027,104000,190793100,29000,29000,29000,29000,300
20231027,103900,182093100,28950,29050,29050,28950,114
20231027,103800,178790400,29150,29100,29150,29100,150
20231027,103700,174417950,29100,29050,29100,29050,134
20231027,103600,170524500,29050,29000,29050,28950,39
20231027,103500,169394900,29050,29050,29150,29000,261
20231027,103400,161816100,29200,28850,29300,28700,497
20231027,103300,147407950,28650,28800,28850,28650,104
20231027,103200,144410650,28800,28650,28800,28650,379
20231027,103100,133530500,28650,28650,28650,28650,102
20231027,103000,130608200,28650,28600,28650,28450,441
20231027,102900,118010100,28500,28500,28500,28500,49
20231027,102800,116613600,28650,28650,28650,28650,102
20231027,102700,113691300,28650,28500,28650,28400,333
20231027,102600,104177600,28450,28200,28450,28200,359
20231027,102500,93986850,28200,28150,28200,28150,4
20231027,102400,93874150,28150,28150,28150,28150,115
20231027,102300,90636900,27900,27900,27900,27900,1
20231027,102200,90609000,28000,27800,28000,27800,1197
20231027,102100,57138300,27750,27700,27750,27700,78
20231027,102000,54976300,27700,27650,27700,27650,35
20231027,101900,54007050,27500,27500,27500,27500,0
20231027,101800,54007050,27500,27550,27550,27500,32
20231027,101700,53126550,27550,27550,27550,27550,0
20231027,101600,53126550,27550,27550,27550,27550,1
20231027,101500,53099000,27500,27500,27500,27500,0
20231027,101400,53099000,27500,27500,27500,27500,0
20231027,101300,53099000,27500,27500,27500,27500,0
20231027,101200,53099000,27500,27500,27500,27500,0
20231027,101100,53099000,27500,27500,27500,27500,0
20231027,101000,53099000,27500,27450,27500,27450,200
20231027,100900,47604000,27450,27450,27450,27450,3
20231027,100800,47521650,27400,27300,27400,27200,165
20231027,100700,43011100,27300,27300,27300,27300,0
20231027,100600,43011100,27300,27300,27300,27300,201
20231027,100500,37523800,27350,27350,27350,27350,0
20231027,100400,37523800,27350,27350,27350,27350,0
20231027,100300,37523800,27350,27350,27350,27350,0
20231027,100200,37523800,27350,27350,27350,27350,0
20231027,100100,37523800,27350,27350,27350,27350,5
20231027,100000,37387050,27350,27350,27350,27350,0
20231027,095900,37387050,27350,27350,27350,27350,12
20231027,095800,37058850,27400,27400,27400,27400,0
20231027,095700,37058850,27400,27400,27400,27400,41
20231027,095600,35935450,27400,27400,27400,27400,0
20231027,095500,35935450,27400,27400,27400,27400,14
20231027,095400,35551850,27300,27300,27300,27300,1
20231027,095300,35524550,27300,27300,27300,27300,0
20231027,095200,35524550,27300,27300,27300,27300,2
20231027,095100,35469950,27150,27150,27150,27150,0
20231027,095000,35469950,27150,27150,27150,27150,0
20231027,094900,35469950,27150,27150,27150,27150,8
20231027,094800,35252750,27100,27100,27100,27100,0
20231027,094700,35252750,27100,27150,27150,27100,4
20231027,094600,35144200,27150,27150,27150,27150,6
20231027,094500,34981300,27150,27150,27150,27150,17
20231027,094400,34519750,27200,27200,27200,27200,0
20231027,094300,34519750,27200,27200,27200,27200,0
20231027,094200,34519750,27200,27200,27200,27200,351
20231027,094100,24972550,27200,27200,27200,27200,29
20231027,094000,24183750,27300,27300,27300,27200,101
20231027,093900,21429750,27300,27300,27300,27300,60
20231027,093800,19791750,27550,27550,27550,27550,0
20231027,093700,19791750,27550,27550,27550,27550,1
20231027,093600,19764200,27550,27550,27550,27550,0
20231027,093500,19764200,27550,27550,27550,27550,4
20231027,093400,19654000,27550,27550,27550,27550,1
20231027,093300,19626450,27400,27400,27400,27400,0
20231027,093200,19626450,27400,27400,27400,27400,200
20231027,093100,14146450,27650,27600,27650,27600,57
20231027,093000,12570650,27650,27650,27650,27650,2
20231027,092900,12515350,27700,27700,27700,27700,0
20231027,092800,12515350,27700,27450,27700,27450,61
20231027,092700,10838150,27300,27300,27300,27300,5
20231027,092600,10701650,27250,27250,27250,27250,0
20231027,092500,10701650,27250,27400,27400,27250,58
20231027,092400,9113650,27250,27350,27350,27250,60
20231027,092300,7474700,27450,27450,27450,27450,10
20231027,092200,7200200,27450,27350,27450,27350,35
20231027,092100,6241650,27350,27350,27350,27350,22
20231027,092000,5639950,27350,27350,27350,27350,0
20231027,091900,5639950,27350,27400,27400,27350,5
20231027,091800,5503000,27450,27450,27450,27450,5
20231027,091700,5365750,27550,27550,27550,27550,0
20231027,091600,5365750,27550,27550,27550,27550,9
20231027,091500,5117800,27550,27500,27550,27500,4
20231027,091400,5007750,27550,27550,27550,27550,0
20231027,091300,5007750,27550,27550,27550,27550,0
20231027,091200,5007750,27550,27500,27550,27500,5
20231027,091100,4870200,27450,27450,27450,27450,2
20231027,091000,4815300,27450,27450,27450,27450,1
20231027,090900,4787850,27450,27450,27450,27450,58
20231027,090800,3195750,27450,27450,27450,27450,1
20231027,090700,3168300,27200,27200,27200,27200,0
20231027,090600,3168300,27200,27200,27200,27200,2
20231027,090500,3113900,27200,27200,27200,27200,3
20231027,090400,3032300,27200,27200,27200,27200,0
20231027,090300,3032300,27200,27450,27450,27200,9
20231027,090200,2787250,27250,27250,27250,27200,32
20231027,090100,1916150,27200,27200,27200,27200,2
20231027,090000,1861750,27200,27200,27450,27200,26