KissMeData/267270/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,203400,13989680550,46750,46750,46750,46750,7039
20231027,203300,13989680550,46750,46750,46750,46750,0
20231027,203200,13989680550,46750,46750,46750,46750,0
20231027,203100,13989680550,46750,46750,46750,46750,0
20231027,203000,13989680550,46750,46750,46750,46750,0
20231027,202900,13989680550,46750,46750,46750,46750,0
20231027,202800,13989680550,46750,46750,46750,46750,0
20231027,202700,13989680550,46750,46750,46750,46750,0
20231027,202600,13989680550,46750,46750,46750,46750,0
20231027,202500,13989680550,46750,46750,46750,46750,0
20231027,202400,13989680550,46750,46750,46750,46750,0
20231027,202300,13989680550,46750,46750,46750,46750,0
20231027,202200,13989680550,46750,46750,46750,46750,0
20231027,202100,13989680550,46750,46750,46750,46750,0
20231027,202000,13989680550,46750,46750,46750,46750,0
20231027,201900,13989680550,46750,46750,46750,46750,0
20231027,201800,13989680550,46750,46750,46750,46750,0
20231027,201700,13989680550,46750,46750,46750,46750,0
20231027,201600,13989680550,46750,46750,46750,46750,0
20231027,201500,13989680550,46750,46750,46750,46750,0
20231027,201400,13989680550,46750,46750,46750,46750,0
20231027,201300,13989680550,46750,46750,46750,46750,0
20231027,201200,13989680550,46750,46750,46750,46750,0
20231027,201100,13989680550,46750,46750,46750,46750,0
20231027,201000,13989680550,46750,46750,46750,46750,0
20231027,200900,13989680550,46750,46750,46750,46750,0
20231027,200800,13989680550,46750,46750,46750,46750,0
20231027,200700,13989680550,46750,46750,46750,46750,0
20231027,200600,13989680550,46750,46750,46750,46750,0
20231027,200500,13989680550,46750,46750,46750,46750,0
20231027,200400,13989680550,46750,46750,46750,46750,7039
20231027,200300,13989680550,46750,46750,46750,46750,0
20231027,200200,13989680550,46750,46750,46750,46750,0
20231027,200100,13989680550,46750,46750,46750,46750,0
20231027,200000,13989680550,46750,46750,46750,46750,0
20231027,195900,13989680550,46750,46750,46750,46750,0
20231027,195800,13989680550,46750,46750,46750,46750,0
20231027,195700,13989680550,46750,46750,46750,46750,0
20231027,195600,13989680550,46750,46750,46750,46750,0
20231027,195500,13989680550,46750,46750,46750,46750,0
20231027,195400,13989680550,46750,46750,46750,46750,0
20231027,195300,13989680550,46750,46750,46750,46750,0
20231027,195200,13989680550,46750,46750,46750,46750,0
20231027,195100,13989680550,46750,46750,46750,46750,0
20231027,195000,13989680550,46750,46750,46750,46750,0
20231027,194900,13989680550,46750,46750,46750,46750,0
20231027,194800,13989680550,46750,46750,46750,46750,0
20231027,194700,13989680550,46750,46750,46750,46750,0
20231027,194600,13989680550,46750,46750,46750,46750,0
20231027,194500,13989680550,46750,46750,46750,46750,0
20231027,194400,13989680550,46750,46750,46750,46750,0
20231027,194300,13989680550,46750,46750,46750,46750,0
20231027,194200,13989680550,46750,46750,46750,46750,0
20231027,194100,13989680550,46750,46750,46750,46750,0
20231027,194000,13989680550,46750,46750,46750,46750,0
20231027,193900,13989680550,46750,46750,46750,46750,0
20231027,193800,13989680550,46750,46750,46750,46750,0
20231027,193700,13989680550,46750,46750,46750,46750,0
20231027,193600,13989680550,46750,46750,46750,46750,0
20231027,193500,13989680550,46750,46750,46750,46750,0
20231027,193400,13989680550,46750,46750,46750,46750,7039
20231027,193300,13989680550,46750,46750,46750,46750,0
20231027,193200,13989680550,46750,46750,46750,46750,0
20231027,193100,13989680550,46750,46750,46750,46750,0
20231027,193000,13989680550,46750,46750,46750,46750,0
20231027,192900,13989680550,46750,46750,46750,46750,0
20231027,192800,13989680550,46750,46750,46750,46750,0
20231027,192700,13989680550,46750,46750,46750,46750,0
20231027,192600,13989680550,46750,46750,46750,46750,0
20231027,192500,13989680550,46750,46750,46750,46750,0
20231027,192400,13989680550,46750,46750,46750,46750,0
20231027,192300,13989680550,46750,46750,46750,46750,0
20231027,192200,13989680550,46750,46750,46750,46750,0
20231027,192100,13989680550,46750,46750,46750,46750,0
20231027,192000,13989680550,46750,46750,46750,46750,0
20231027,191900,13989680550,46750,46750,46750,46750,0
20231027,191800,13989680550,46750,46750,46750,46750,0
20231027,191700,13989680550,46750,46750,46750,46750,0
20231027,191600,13989680550,46750,46750,46750,46750,0
20231027,191500,13989680550,46750,46750,46750,46750,0
20231027,191400,13989680550,46750,46750,46750,46750,0
20231027,191300,13989680550,46750,46750,46750,46750,0
20231027,191200,13989680550,46750,46750,46750,46750,0
20231027,191100,13989680550,46750,46750,46750,46750,0
20231027,191000,13989680550,46750,46750,46750,46750,0
20231027,190900,13989680550,46750,46750,46750,46750,0
20231027,190800,13989680550,46750,46750,46750,46750,0
20231027,190700,13989680550,46750,46750,46750,46750,0
20231027,190600,13989680550,46750,46750,46750,46750,0
20231027,190500,13989680550,46750,46750,46750,46750,0
20231027,190400,13989680550,46750,46750,46750,46750,7039
20231027,190300,13989680550,46750,46750,46750,46750,0
20231027,190200,13989680550,46750,46750,46750,46750,0
20231027,190100,13989680550,46750,46750,46750,46750,0
20231027,190000,13989680550,46750,46750,46750,46750,0
20231027,185900,13989680550,46750,46750,46750,46750,0
20231027,185800,13989680550,46750,46750,46750,46750,0
20231027,185700,13989680550,46750,46750,46750,46750,0
20231027,185600,13989680550,46750,46750,46750,46750,0
20231027,185500,13989680550,46750,46750,46750,46750,0
20231027,185400,13989680550,46750,46750,46750,46750,0
20231027,185300,13989680550,46750,46750,46750,46750,0
20231027,185200,13989680550,46750,46750,46750,46750,0
20231027,185100,13989680550,46750,46750,46750,46750,0
20231027,185000,13989680550,46750,46750,46750,46750,0
20231027,184900,13989680550,46750,46750,46750,46750,0
20231027,184800,13989680550,46750,46750,46750,46750,0
20231027,184700,13989680550,46750,46750,46750,46750,0
20231027,184600,13989680550,46750,46750,46750,46750,0
20231027,184500,13989680550,46750,46750,46750,46750,0
20231027,184400,13989680550,46750,46750,46750,46750,0
20231027,184300,13989680550,46750,46750,46750,46750,0
20231027,184200,13989680550,46750,46750,46750,46750,0
20231027,184100,13989680550,46750,46750,46750,46750,0
20231027,184000,13989680550,46750,46750,46750,46750,0
20231027,183900,13989680550,46750,46750,46750,46750,0
20231027,183800,13989680550,46750,46750,46750,46750,0
20231027,183700,13989680550,46750,46750,46750,46750,0
20231027,183600,13989680550,46750,46750,46750,46750,0
20231027,183500,13989680550,46750,46750,46750,46750,0
20231027,183400,13989680550,46750,46750,46750,46750,7039
20231027,183300,13989680550,46750,46750,46750,46750,0
20231027,183200,13989680550,46750,46750,46750,46750,0
20231027,183100,13989680550,46750,46750,46750,46750,0
20231027,183000,13989680550,46750,46750,46750,46750,0
20231027,182900,13989680550,46750,46750,46750,46750,0
20231027,182800,13989680550,46750,46750,46750,46750,0
20231027,182700,13989680550,46750,46750,46750,46750,0
20231027,182600,13989680550,46750,46750,46750,46750,0
20231027,182500,13989680550,46750,46750,46750,46750,0
20231027,182400,13989680550,46750,46750,46750,46750,0
20231027,182300,13989680550,46750,46750,46750,46750,0
20231027,182200,13989680550,46750,46750,46750,46750,0
20231027,182100,13989680550,46750,46750,46750,46750,0
20231027,182000,13989680550,46750,46750,46750,46750,0
20231027,181900,13989680550,46750,46750,46750,46750,0
20231027,181800,13989680550,46750,46750,46750,46750,0
20231027,181700,13989680550,46750,46750,46750,46750,0
20231027,181600,13989680550,46750,46750,46750,46750,0
20231027,181500,13989680550,46750,46750,46750,46750,0
20231027,181400,13989680550,46750,46750,46750,46750,0
20231027,181300,13989680550,46750,46750,46750,46750,0
20231027,181200,13989680550,46750,46750,46750,46750,0
20231027,181100,13989680550,46750,46750,46750,46750,0
20231027,181000,13989680550,46750,46750,46750,46750,0
20231027,180900,13989680550,46750,46750,46750,46750,0
20231027,180800,13989680550,46750,46750,46750,46750,0
20231027,180700,13989680550,46750,46750,46750,46750,0
20231027,180600,13989680550,46750,46750,46750,46750,0
20231027,180500,13989680550,46750,46750,46750,46750,0
20231027,180400,13989680550,46750,46750,46750,46750,7039
20231027,180300,13989680550,46750,46750,46750,46750,0
20231027,180200,13989680550,46750,46750,46750,46750,0
20231027,180100,13989680550,46750,46750,46750,46750,0
20231027,180000,13989680550,46750,46750,46750,46750,0
20231027,175900,13989680550,46750,46750,46750,46750,0
20231027,175800,13989680550,46750,46750,46750,46750,0
20231027,175700,13989680550,46750,46750,46750,46750,0
20231027,175600,13989680550,46750,46750,46750,46750,0
20231027,175500,13989680550,46750,46750,46750,46750,0
20231027,175400,13989680550,46750,46750,46750,46750,0
20231027,175300,13989680550,46750,46750,46750,46750,0
20231027,175200,13989680550,46750,46750,46750,46750,0
20231027,175100,13989680550,46750,46750,46750,46750,0
20231027,175000,13989680550,46750,46750,46750,46750,0
20231027,174900,13989680550,46750,46750,46750,46750,0
20231027,174800,13989680550,46750,46750,46750,46750,0
20231027,174700,13989680550,46750,46750,46750,46750,0
20231027,174600,13989680550,46750,46750,46750,46750,0
20231027,174500,13989680550,46750,46750,46750,46750,0
20231027,174400,13989680550,46750,46750,46750,46750,0
20231027,174300,13989680550,46750,46750,46750,46750,0
20231027,174200,13989680550,46750,46750,46750,46750,0
20231027,174100,13989680550,46750,46750,46750,46750,0
20231027,174000,13989680550,46750,46750,46750,46750,0
20231027,173900,13989680550,46750,46750,46750,46750,0
20231027,173800,13989680550,46750,46750,46750,46750,0
20231027,173700,13989680550,46750,46750,46750,46750,0
20231027,173600,13989680550,46750,46750,46750,46750,0
20231027,173500,13989680550,46750,46750,46750,46750,0
20231027,173400,13989680550,46750,46750,46750,46750,7039
20231027,173300,13989680550,46750,46750,46750,46750,0
20231027,173200,13989680550,46750,46750,46750,46750,0
20231027,173100,13989680550,46750,46750,46750,46750,0
20231027,173000,13989680550,46750,46750,46750,46750,0
20231027,172900,13989680550,46750,46750,46750,46750,0
20231027,172800,13989680550,46750,46750,46750,46750,0
20231027,172700,13989680550,46750,46750,46750,46750,0
20231027,172600,13989680550,46750,46750,46750,46750,0
20231027,172500,13989680550,46750,46750,46750,46750,0
20231027,172400,13989680550,46750,46750,46750,46750,0
20231027,172300,13989680550,46750,46750,46750,46750,0
20231027,172200,13989680550,46750,46750,46750,46750,0
20231027,172100,13989680550,46750,46750,46750,46750,0
20231027,172000,13989680550,46750,46750,46750,46750,0
20231027,171900,13989680550,46750,46750,46750,46750,0
20231027,171800,13989680550,46750,46750,46750,46750,0
20231027,171700,13989680550,46750,46750,46750,46750,0
20231027,171600,13989680550,46750,46750,46750,46750,0
20231027,171500,13989680550,46750,46750,46750,46750,0
20231027,171400,13989680550,46750,46750,46750,46750,0
20231027,171300,13989680550,46750,46750,46750,46750,0
20231027,171200,13989680550,46750,46750,46750,46750,0
20231027,171100,13989680550,46750,46750,46750,46750,0
20231027,171000,13989680550,46750,46750,46750,46750,0
20231027,170900,13989680550,46750,46750,46750,46750,0
20231027,170800,13989680550,46750,46750,46750,46750,0
20231027,170700,13989680550,46750,46750,46750,46750,0
20231027,170600,13989680550,46750,46750,46750,46750,0
20231027,170500,13989680550,46750,46750,46750,46750,0
20231027,170400,13989680550,46750,46750,46750,46750,7039
20231027,170300,13989680550,46750,46750,46750,46750,0
20231027,170200,13989680550,46750,46750,46750,46750,0
20231027,170100,13989680550,46750,46750,46750,46750,0
20231027,170000,13989680550,46750,46750,46750,46750,0
20231027,165900,13989680550,46750,46750,46750,46750,0
20231027,165800,13989680550,46750,46750,46750,46750,0
20231027,165700,13989680550,46750,46750,46750,46750,0
20231027,165600,13989680550,46750,46750,46750,46750,0
20231027,165500,13989680550,46750,46750,46750,46750,0
20231027,165400,13989680550,46750,46750,46750,46750,0
20231027,165300,13989680550,46750,46750,46750,46750,0
20231027,165200,13989680550,46750,46750,46750,46750,0
20231027,165100,13989680550,46750,46750,46750,46750,0
20231027,165000,13989680550,46750,46750,46750,46750,0
20231027,164900,13989680550,46750,46750,46750,46750,0
20231027,164800,13989680550,46750,46750,46750,46750,0
20231027,164700,13989680550,46750,46750,46750,46750,0
20231027,164600,13989680550,46750,46750,46750,46750,0
20231027,164500,13989680550,46750,46750,46750,46750,0
20231027,164400,13989680550,46750,46750,46750,46750,0
20231027,164300,13989680550,46750,46750,46750,46750,0
20231027,164200,13989680550,46750,46750,46750,46750,0
20231027,164100,13989680550,46750,46750,46750,46750,0
20231027,164000,13989680550,46750,46750,46750,46750,0
20231027,163900,13989680550,46750,46750,46750,46750,0
20231027,163800,13989680550,46750,46750,46750,46750,0
20231027,163700,13989680550,46750,46750,46750,46750,0
20231027,163600,13989680550,46750,46750,46750,46750,0
20231027,163500,13989680550,46750,46750,46750,46750,0
20231027,163400,13989680550,46750,46750,46750,46750,7039
20231027,163300,13989680550,46750,46750,46750,46750,0
20231027,163200,13989680550,46750,46750,46750,46750,0
20231027,163100,13989680550,46750,46750,46750,46750,0
20231027,163000,13989680550,46750,46750,46750,46750,0
20231027,162900,13989680550,46750,46750,46750,46750,0
20231027,162800,13989680550,46750,46750,46750,46750,0
20231027,162700,13989680550,46750,46750,46750,46750,0
20231027,162600,13989680550,46750,46750,46750,46750,0
20231027,162500,13989680550,46750,46750,46750,46750,0
20231027,162400,13989680550,46750,46750,46750,46750,0
20231027,162300,13989680550,46750,46750,46750,46750,0
20231027,162200,13989680550,46750,46750,46750,46750,0
20231027,162100,13989680550,46750,46750,46750,46750,0
20231027,162000,13989680550,46750,46750,46750,46750,0
20231027,161900,13989680550,46750,46750,46750,46750,0
20231027,161800,13989680550,46750,46750,46750,46750,0
20231027,161700,13989680550,46750,46750,46750,46750,0
20231027,161600,13989680550,46750,46750,46750,46750,0
20231027,161500,13989680550,46750,46750,46750,46750,0
20231027,161400,13989680550,46750,46750,46750,46750,0
20231027,161300,13989680550,46750,46750,46750,46750,0
20231027,161200,13989680550,46750,46750,46750,46750,0
20231027,161100,13989680550,46750,46750,46750,46750,0
20231027,161000,13989680550,46750,46750,46750,46750,0
20231027,160900,13989680550,46750,46750,46750,46750,0
20231027,160800,13989680550,46750,46750,46750,46750,0
20231027,160700,13989680550,46750,46750,46750,46750,0
20231027,160600,13989680550,46750,46750,46750,46750,0
20231027,160500,13989680550,46750,46750,46750,46750,0
20231027,160400,13989680550,46750,46750,46750,46750,7039
20231027,160300,13989680550,46750,46750,46750,46750,0
20231027,160200,13989680550,46750,46750,46750,46750,0
20231027,160100,13989680550,46750,46750,46750,46750,0
20231027,160000,13989680550,46750,46750,46750,46750,0
20231027,155900,13989680550,46750,46750,46750,46750,0
20231027,155800,13989680550,46750,46750,46750,46750,0
20231027,155700,13989680550,46750,46750,46750,46750,0
20231027,155600,13989680550,46750,46750,46750,46750,0
20231027,155500,13989680550,46750,46750,46750,46750,0
20231027,155400,13989680550,46750,46750,46750,46750,0
20231027,155300,13989680550,46750,46750,46750,46750,0
20231027,155200,13989680550,46750,46750,46750,46750,0
20231027,155100,13989680550,46750,46750,46750,46750,0
20231027,155000,13989680550,46750,46750,46750,46750,0
20231027,154900,13989680550,46750,46750,46750,46750,0
20231027,154800,13989680550,46750,46750,46750,46750,0
20231027,154700,13989680550,46750,46750,46750,46750,0
20231027,154600,13989680550,46750,46750,46750,46750,0
20231027,154500,13989680550,46750,46750,46750,46750,0
20231027,154400,13989680550,46750,46750,46750,46750,0
20231027,154300,13989680550,46750,46750,46750,46750,0
20231027,154200,13989680550,46750,46750,46750,46750,0
20231027,154100,13989680550,46750,46750,46750,46750,0
20231027,154000,13989680550,46750,46750,46750,46750,0
20231027,153900,13989680550,46750,46750,46750,46750,0
20231027,153800,13989680550,46750,46750,46750,46750,0
20231027,153700,13989680550,46750,46750,46750,46750,0
20231027,153600,13989680550,46750,46750,46750,46750,0
20231027,153500,13989680550,46750,46750,46750,46750,0
20231027,153400,13989680550,46750,46750,46750,46750,7039
20231027,153300,13989680550,46750,46750,46750,46750,0
20231027,153200,13989680550,46750,46750,46750,46750,0
20231027,153100,13989680550,46750,46750,46750,46750,0
20231027,153000,13989680550,46750,46750,46750,46750,7039
20231027,152900,13660607300,46800,46800,46800,46800,0
20231027,152800,13660607300,46800,46800,46800,46800,0
20231027,152700,13660607300,46800,46800,46800,46800,0
20231027,152600,13660607300,46800,46800,46800,46800,0
20231027,152500,13660607300,46800,46800,46800,46800,0
20231027,152400,13660607300,46800,46800,46800,46800,0
20231027,152300,13660607300,46800,46800,46800,46800,0
20231027,152200,13660607300,46800,46800,46800,46800,0
20231027,152100,13660607300,46800,46800,46800,46800,0
20231027,152000,13660607300,46800,46800,46800,46800,0
20231027,151900,13660607300,46800,46850,46900,46800,654
20231027,151800,13629979700,46800,46850,46850,46750,1914
20231027,151700,13540392950,46900,46750,46900,46750,645
20231027,151600,13510195250,46800,46800,46850,46700,898
20231027,151500,13468197550,46850,46950,46950,46800,1155
20231027,151400,13414123100,46900,46850,46950,46800,1188
20231027,151300,13358425700,46800,46850,46900,46800,1458
20231027,151200,13290138600,46850,46850,46900,46800,390
20231027,151100,13271865850,46850,46900,46950,46850,558
20231027,151000,13245706900,46900,46800,46900,46700,1194
20231027,150900,13189810100,46700,46700,46750,46700,699
20231027,150800,13157145350,46700,46800,46800,46650,433
20231027,150700,13136906050,46750,46700,46800,46650,834
20231027,150600,13097940650,46700,46650,46800,46600,996
20231027,150500,13051437700,46650,46550,46700,46550,990
20231027,150400,13005256650,46550,46600,46650,46550,523
20231027,150300,12980877150,46600,46550,46650,46550,488
20231027,150200,12958134350,46600,46600,46600,46550,563
20231027,150100,12931911650,46600,46550,46600,46550,458
20231027,150000,12910571450,46600,46500,46600,46500,593
20231027,145900,12882963600,46550,46500,46550,46500,692
20231027,145800,12850768350,46500,46500,46550,46450,1863
20231027,145700,12764119400,46500,46500,46550,46450,1347
20231027,145600,12701479700,46500,46500,46550,46500,800
20231027,145500,12664267850,46500,46500,46600,46500,1072
20231027,145400,12614396500,46600,46500,46600,46500,1035
20231027,145300,12566212250,46500,46550,46600,46500,1021
20231027,145200,12518663350,46550,46550,46650,46550,638
20231027,145100,12488954250,46550,46550,46600,46500,1127
20231027,145000,12436460050,46550,46650,46700,46550,1259
20231027,144900,12377734650,46650,46650,46700,46650,534
20231027,144800,12352819950,46650,46650,46700,46650,786
20231027,144700,12316135050,46650,46700,46750,46650,990
20231027,144600,12269909700,46700,46700,46750,46700,408
20231027,144500,12250852650,46700,46700,46700,46700,382
20231027,144400,12233013250,46700,46700,46750,46700,572
20231027,144300,12206296400,46700,46700,46700,46700,270
20231027,144200,12193687400,46700,46700,46750,46700,325
20231027,144100,12178498500,46750,46700,46800,46700,484
20231027,144000,12155890300,46750,46750,46800,46750,229
20231027,143900,12145175700,46750,46800,46800,46750,667
20231027,143800,12113968350,46800,46750,46850,46700,794
20231027,143700,12076816550,46750,46550,46750,46550,1082
20231027,143600,12026321800,46600,46500,46600,46500,456
20231027,143500,12005083350,46550,46450,46600,46450,2469
20231027,143400,11890188900,46450,46450,46500,46450,267
20231027,143300,11877782500,46500,46500,46500,46450,983
20231027,143200,11832077450,46550,46500,46550,46500,1710
20231027,143100,11752559250,46500,46550,46550,46500,473
20231027,143000,11730555900,46500,46500,46550,46500,144
20231027,142900,11723859650,46500,46550,46550,46500,1309
20231027,142800,11662970000,46550,46550,46600,46500,574
20231027,142700,11636257900,46550,46550,46600,46500,138
20231027,142600,11629833750,46550,46550,46600,46500,702
20231027,142500,11597154150,46500,46500,46550,46500,848
20231027,142400,11557698300,46500,46500,46550,46500,203
20231027,142300,11548254700,46500,46500,46550,46500,403
20231027,142200,11529513100,46500,46550,46550,46500,775
20231027,142100,11493459650,46500,46500,46550,46500,248
20231027,142000,11481927500,46500,46500,46550,46500,297
20231027,141900,11468115400,46500,46500,46550,46500,632
20231027,141800,11438714350,46500,46550,46550,46500,443
20231027,141700,11418095550,46550,46550,46600,46550,574
20231027,141600,11391361500,46550,46500,46550,46500,1702
20231027,141500,11312134300,46500,46500,46550,46500,671
20231027,141400,11280922150,46500,46500,46550,46500,231
20231027,141300,11270178800,46500,46500,46550,46500,578
20231027,141200,11243296950,46500,46500,46550,46500,345
20231027,141100,11227254300,46500,46550,46550,46500,338
20231027,141000,11211532100,46550,46550,46600,46550,768
20231027,140900,11175766450,46550,46550,46600,46550,2165
20231027,140800,11074985600,46550,46600,46650,46550,591
20231027,140700,11047453200,46600,46550,46600,46550,656
20231027,140600,11016905850,46550,46600,46650,46550,1719
20231027,140500,10936805350,46600,46650,46650,46600,319
20231027,140400,10921938800,46650,46600,46650,46600,676
20231027,140300,10890414100,46600,46600,46650,46600,509
20231027,140200,10866692450,46600,46650,46700,46600,337
20231027,140100,10850971350,46650,46700,46700,46650,276
20231027,140000,10838094100,46700,46750,46750,46650,482
20231027,135900,10815579250,46700,46650,46750,46650,945
20231027,135800,10771424200,46650,46700,46700,46600,762
20231027,135700,10735853400,46700,46700,46700,46600,1806
20231027,135600,10651637900,46650,46700,46700,46650,354
20231027,135500,10635121200,46700,46650,46700,46650,642
20231027,135400,10605168500,46650,46650,46650,46650,400
20231027,135300,10586508500,46650,46650,46700,46650,594
20231027,135200,10558786450,46650,46600,46700,46600,865
20231027,135100,10518413850,46600,46650,46650,46600,717
20231027,135000,10484966350,46650,46650,46700,46650,540
20231027,134900,10459768150,46650,46650,46700,46650,247
20231027,134800,10448245400,46700,46650,46700,46650,334
20231027,134700,10432660750,46650,46700,46700,46650,503
20231027,134600,10409195500,46650,46700,46750,46650,229
20231027,134500,10398505350,46700,46700,46750,46700,633
20231027,134400,10368943900,46700,46750,46800,46700,582
20231027,134300,10341751900,46750,46750,46800,46700,421
20231027,134200,10322074100,46750,46750,46800,46700,457
20231027,134100,10300715100,46750,46800,46850,46700,487
20231027,134000,10277953300,46800,46800,46800,46800,299
20231027,133900,10263960100,46800,46750,46850,46750,412
20231027,133800,10244680650,46750,46850,46850,46700,338
20231027,133700,10228875900,46850,46700,46900,46650,824
20231027,133600,10190306750,46700,46700,46750,46650,409
20231027,133500,10171205250,46700,46700,46750,46700,296
20231027,133400,10157373850,46750,46700,46850,46650,657
20231027,133300,10126672750,46650,46650,46750,46650,538
20231027,133200,10101559400,46650,46700,46700,46600,357
20231027,133100,10084905350,46700,46700,46700,46600,542
20231027,133000,10059613350,46600,46550,46750,46550,1727
20231027,132900,9979116350,46600,46650,46700,46600,2844
20231027,132800,9846525100,46650,46700,46700,46650,542
20231027,132700,9821219050,46700,46650,46750,46650,902
20231027,132600,9779088550,46650,46650,46700,46650,341
20231027,132500,9763177200,46650,46650,46700,46650,532
20231027,132400,9738354350,46650,46650,46700,46650,557
20231027,132300,9712345400,46650,46700,46700,46650,319
20231027,132200,9697458550,46700,46700,46750,46650,479
20231027,132100,9675089200,46700,46650,46700,46650,304
20231027,132000,9660899950,46650,46600,46700,46600,526
20231027,131900,9636352150,46600,46650,46650,46600,520
20231027,131800,9612115300,46600,46650,46650,46600,841
20231027,131700,9572886050,46650,46650,46700,46650,300
20231027,131600,9558884600,46650,46700,46700,46650,879
20231027,131500,9517851450,46700,46800,46850,46700,1313
20231027,131400,9456419150,46800,46850,46850,46800,332
20231027,131300,9440867000,46850,46850,46900,46850,467
20231027,131200,9418983050,46850,46850,46900,46850,355
20231027,131100,9402346700,46850,46950,46950,46850,470
20231027,131000,9380317950,46900,46850,47000,46850,522
20231027,130900,9355830200,46900,46900,46950,46850,370
20231027,130800,9338474950,46900,46850,46950,46850,367
20231027,130700,9321263650,46850,46850,46950,46850,720
20231027,130600,9287518250,46850,46850,46900,46850,902
20231027,130500,9245256150,46850,46900,46950,46850,300
20231027,130400,9231187150,46900,46900,46900,46900,315
20231027,130300,9216413650,46900,47000,47000,46900,508
20231027,130200,9192567450,46900,46900,46950,46900,824
20231027,130100,9153897350,46950,46900,47000,46900,476
20231027,130000,9131567500,46900,46900,46950,46900,466
20231027,125900,9109698800,46900,46900,46950,46900,470
20231027,125800,9087641100,46900,46900,46900,46900,248
20231027,125700,9076009900,46900,46900,46950,46900,316
20231027,125600,9061185600,46900,46950,46950,46900,511
20231027,125500,9037217750,46950,46950,46950,46900,475
20231027,125400,9014921550,46950,46900,46950,46900,611
20231027,125300,8986262350,46950,47000,47000,46950,407
20231027,125200,8967152800,47000,47000,47050,47000,1939
20231027,125100,8876018900,47000,47050,47050,47000,413
20231027,125000,8856592650,47050,47050,47100,47050,944
20231027,124900,8812169150,47050,47050,47100,47050,151
20231027,124800,8805063550,47100,47100,47100,47050,135
20231027,124700,8798707500,47050,47100,47100,47050,272
20231027,124600,8785908850,47100,47100,47100,47050,443
20231027,124500,8765049200,47100,47100,47150,47050,917
20231027,124400,8721862100,47150,47150,47150,47100,335
20231027,124300,8706076050,47100,47150,47200,47100,511
20231027,124200,8681975150,47200,47150,47200,47150,113
20231027,124100,8676644600,47200,47150,47200,47150,433
20231027,124000,8656224300,47150,47200,47250,47150,1161
20231027,123900,8601425750,47200,47250,47250,47200,168
20231027,123800,8593490400,47250,47200,47250,47200,582
20231027,123700,8566011400,47250,47300,47300,47200,513
20231027,123600,8541775850,47250,47250,47300,47250,170
20231027,123500,8533742300,47250,47300,47300,47250,394
20231027,123400,8515120700,47250,47300,47300,47250,358
20231027,123300,8498200950,47350,47350,47350,47300,266
20231027,123200,8485612700,47350,47350,47450,47300,209
20231027,123100,8475711850,47400,47300,47400,47300,252
20231027,123000,8463789350,47350,47300,47350,47300,42
20231027,122900,8461801050,47300,47300,47300,47250,457
20231027,122800,8440190600,47350,47400,47450,47350,457
20231027,122700,8418541350,47400,47350,47400,47350,111
20231027,122600,8413280300,47350,47300,47400,47300,1699
20231027,122500,8332832650,47300,47300,47300,47250,433
20231027,122400,8312356250,47250,47300,47300,47250,578
20231027,122300,8285031350,47300,47300,47350,47300,767
20231027,122200,8248742900,47300,47350,47350,47300,114
20231027,122100,8243349000,47350,47300,47350,47300,397
20231027,122000,8224553450,47350,47350,47400,47350,874
20231027,121900,8183169300,47350,47400,47400,47350,129
20231027,121800,8177057650,47350,47400,47400,47350,351
20231027,121700,8160429900,47350,47450,47450,47350,644
20231027,121600,8129889950,47500,47450,47500,47450,730
20231027,121500,8095238400,47500,47500,47550,47500,188
20231027,121400,8086308350,47500,47500,47500,47500,393
20231027,121300,8067640850,47500,47500,47500,47450,682
20231027,121200,8035249400,47500,47600,47600,47500,1067
20231027,121100,7984518250,47600,47600,47600,47600,108
20231027,121000,7979377450,47650,47650,47700,47600,96
20231027,120900,7974803650,47650,47650,47650,47600,388
20231027,120800,7956329850,47650,47650,47650,47550,500
20231027,120700,7932529250,47650,47650,47700,47650,177
20231027,120600,7924090500,47650,47700,47750,47650,246
20231027,120500,7912360150,47750,47650,47750,47650,250
20231027,120400,7900436200,47650,47650,47700,47650,303
20231027,120300,7885993150,47650,47600,47700,47600,519
20231027,120200,7861279400,47600,47550,47650,47550,455
20231027,120100,7839616750,47600,47600,47650,47600,329
20231027,120000,7823951250,47600,47600,47650,47550,260
20231027,115900,7811571050,47600,47700,47700,47550,1551
20231027,115800,7737718850,47650,47750,47750,47650,296
20231027,115700,7723597850,47750,47750,47800,47750,103
20231027,115600,7718679400,47750,47750,47800,47700,547
20231027,115500,7692562750,47800,47750,47850,47750,114
20231027,115400,7687113550,47750,47750,47800,47750,241
20231027,115300,7675594500,47800,47850,47850,47750,292
20231027,115200,7661638200,47800,47750,47800,47750,276
20231027,115100,7648451050,47750,47750,47800,47750,498
20231027,115000,7624663950,47750,47800,47800,47750,399
20231027,114900,7605601450,47800,47800,47850,47750,203
20231027,114800,7595893900,47850,47850,47850,47800,245
20231027,114700,7584177250,47850,47900,47950,47800,2006
20231027,114600,7488146750,47950,48000,48000,47950,143
20231027,114500,7481285150,47950,48000,48000,47900,219
20231027,114400,7470778100,47950,48000,48000,47950,455
20231027,114300,7448955800,48000,47950,48000,47950,437
20231027,114200,7427988250,47950,48000,48050,47950,491
20231027,114100,7404436300,48000,48000,48050,48000,1405
20231027,114000,7336990950,48000,48050,48050,48000,448
20231027,113900,7315476750,48050,48050,48050,48050,150
20231027,113800,7308269250,48000,48100,48150,48000,719
20231027,113700,7273701000,48000,48050,48050,48000,982
20231027,113600,7226559550,48050,48000,48150,48000,342
20231027,113500,7210125150,48050,48100,48200,48000,1345
20231027,113400,7145400050,48150,48100,48150,48100,707
20231027,113300,7111382800,48100,48100,48100,48050,1056
20231027,113200,7060601400,48100,47950,48100,47950,1604
20231027,113100,6983529850,47950,47950,48000,47900,956
20231027,113000,6937667050,47950,47950,47950,47950,439
20231027,112900,6916617000,47950,47950,47950,47900,255
20231027,112800,6904390450,47950,47950,47950,47900,405
20231027,112700,6884982050,47950,47900,48000,47850,477
20231027,112600,6862123250,47900,47900,48000,47900,442
20231027,112500,6840946450,47850,47900,47950,47850,428
20231027,112400,6820437350,47900,47850,47900,47800,451
20231027,112300,6798847300,47850,47800,47900,47800,468
20231027,112200,6776452700,47800,47700,47800,47700,174
20231027,112100,6768149900,47700,47750,47800,47650,1071
20231027,112000,6717024050,47700,47650,47700,47550,526
20231027,111900,6691956750,47650,47650,47700,47650,192
20231027,111800,6682807450,47650,47650,47700,47600,508
20231027,111700,6658601400,47650,47700,47750,47650,162
20231027,111600,6650869150,47700,47600,47700,47600,186
20231027,111500,6641999850,47600,47650,47700,47550,394
20231027,111400,6623259200,47650,47500,47650,47500,816
20231027,111300,6584438050,47500,47600,47600,47500,111
20231027,111200,6579162700,47550,47600,47600,47500,521
20231027,111100,6554395050,47600,47600,47600,47500,164
20231027,111000,6546590750,47500,47500,47550,47500,250
20231027,110900,6534706100,47500,47550,47550,47450,673
20231027,110800,6502730950,47650,47550,47650,47550,145
20231027,110700,6495830850,47550,47450,47650,47450,286
20231027,110600,6482234800,47500,47500,47550,47450,361
20231027,110500,6465092150,47500,47450,47500,47450,419
20231027,110400,6445208050,47500,47400,47500,47400,150
20231027,110300,6438086200,47450,47350,47450,47350,380
20231027,110200,6420072550,47400,47400,47450,47300,1342
20231027,110100,6356491200,47450,47450,47450,47400,114
20231027,110000,6351083400,47500,47500,47500,47450,269
20231027,105900,6338315950,47450,47500,47500,47400,342
20231027,105800,6322088800,47450,47500,47550,47400,1493
20231027,105700,6251208800,47500,47550,47550,47500,474
20231027,105600,6228693600,47500,47650,47650,47500,1325
20231027,105500,6165606900,47650,47650,47650,47650,84
20231027,105400,6161604300,47700,47750,47800,47650,807
20231027,105300,6123100550,47750,47750,47750,47750,197
20231027,105200,6113693800,47750,47800,47800,47750,198
20231027,105100,6104230650,47800,47850,47850,47800,409
20231027,105000,6084667950,47750,47800,47800,47750,313
20231027,104900,6069713000,47800,47800,47800,47700,261
20231027,104800,6057243800,47750,47800,47800,47700,592
20231027,104700,6028993300,47750,47750,47800,47700,381
20231027,104600,6010809150,47700,47700,47700,47700,85
20231027,104500,6006754650,47750,47750,47850,47750,303
20231027,104400,5992281050,47700,47700,47750,47700,550
20231027,104300,5966045200,47700,47650,47750,47600,247
20231027,104200,5954268900,47650,47600,47750,47600,213
20231027,104100,5944111000,47600,47650,47750,47550,358
20231027,104000,5927045750,47650,47600,47650,47500,677
20231027,103900,5894839750,47600,47650,47650,47600,101
20231027,103800,5890029850,47600,47600,47650,47600,500
20231027,103700,5866215700,47550,47550,47600,47550,357
20231027,103600,5849234350,47600,47600,47600,47600,296
20231027,103500,5835144750,47600,47600,47650,47500,784
20231027,103400,5797875750,47550,47550,47600,47500,792
20231027,103300,5760225900,47500,47550,47600,47450,257
20231027,103200,5748011800,47550,47500,47600,47450,264
20231027,103100,5735473050,47450,47550,47550,47400,819
20231027,103000,5696613500,47750,47450,47750,47450,1947
20231027,102900,5604031700,47500,47650,47650,47450,1022
20231027,102800,5555440750,47650,47850,47850,47650,780
20231027,102700,5518148250,47850,47900,47950,47850,741
20231027,102600,5482651250,47900,47900,47950,47900,525
20231027,102500,5457493550,47900,47850,47900,47800,620
20231027,102400,5427828100,47850,47900,47900,47850,389
20231027,102300,5409206750,47900,47950,47950,47850,492
20231027,102200,5385640300,47900,47850,48000,47850,946
20231027,102100,5340285000,47850,47850,47850,47850,424
20231027,102000,5319996600,47850,47750,47850,47750,389
20231027,101900,5301385300,47750,47900,47900,47750,351
20231027,101800,5284602300,47850,47800,47900,47800,435
20231027,101700,5263776100,47850,47800,47850,47800,203
20231027,101600,5254064900,47850,47800,47900,47750,505
20231027,101500,5229904300,47800,47600,47800,47600,1046
20231027,101400,5180012950,47600,47650,47700,47600,210
20231027,101300,5170006700,47650,47700,47750,47650,311
20231027,101200,5155170500,47750,47800,47800,47750,1006
20231027,101100,5107132200,47800,47850,47850,47800,291
20231027,101000,5093214800,47850,47850,47900,47800,518
20231027,100900,5068428000,47850,47600,47850,47600,982
20231027,100800,5021514700,47650,47600,47750,47600,783
20231027,100700,4984184950,47650,47500,47650,47500,612
20231027,100600,4955089550,47450,47500,47500,47450,142
20231027,100500,4948345350,47450,47500,47550,47450,307
20231027,100400,4933772550,47500,47150,47500,47150,2009
20231027,100300,4838558550,47150,46900,47350,46900,2037
20231027,100200,4742343600,46850,47100,47200,46850,764
20231027,100100,4706322200,47150,46800,47150,46700,1188
20231027,100000,4650500450,46700,46650,46850,46650,1263
20231027,095900,4591497250,46650,46700,46700,46600,685
20231027,095800,4559537150,46700,46700,46750,46700,913
20231027,095700,4516871500,46700,46800,46850,46700,1360
20231027,095600,4453275100,46800,46950,46950,46800,1073
20231027,095500,4402981800,47000,47000,47000,46900,1227
20231027,095400,4345352250,47000,47050,47100,46950,918
20231027,095300,4302206000,47050,47050,47150,47050,891
20231027,095200,4260243600,47100,46900,47100,46900,1394
20231027,095100,4194704450,46900,46850,46950,46850,1324
20231027,095000,4132607950,46850,46900,46950,46850,296
20231027,094900,4118727700,46900,46950,47000,46900,545
20231027,094800,4093143150,47000,46950,47000,46900,704
20231027,094700,4060093700,46950,46850,47100,46850,1002
20231027,094600,4013050700,46850,46800,46900,46750,625
20231027,094500,3983787050,46800,46800,46900,46800,557
20231027,094400,3957689400,46800,46700,46850,46700,686
20231027,094300,3925599450,46750,46550,46750,46500,1939
20231027,094200,3835321700,46550,46600,46650,46550,931
20231027,094100,3791959450,46600,46650,46700,46600,1600
20231027,094000,3717340100,46650,46650,46700,46600,799
20231027,093900,3680076700,46700,46850,46850,46650,2448
20231027,093800,3565543650,46850,47000,47000,46850,1750
20231027,093700,3483396800,47000,47000,47100,47000,357
20231027,093600,3466617300,47000,47150,47350,47000,2010
20231027,093500,3371932350,47150,47200,47450,47050,1517
20231027,093400,3300329400,47200,47200,47200,47050,1398
20231027,093300,3234400600,47200,46950,47300,46950,2502
20231027,093200,3116426400,46950,46800,47000,46750,1924
20231027,093100,3026151050,46800,46650,46800,46600,1640
20231027,093000,2949519400,46650,46700,46750,46600,2457
20231027,092900,2834886150,46750,46700,46750,46700,1327
20231027,092800,2772888250,46750,46800,46850,46700,2744
20231027,092700,2644533050,46800,47000,47000,46800,2342
20231027,092600,2534685350,47000,47050,47050,47000,3177
20231027,092500,2385328100,47050,47100,47150,47050,2700
20231027,092400,2258228700,47100,47150,47200,47100,2563
20231027,092300,2137428750,47150,47200,47250,47150,946
20231027,092200,2092807250,47200,47200,47250,47150,1675
20231027,092100,2013771250,47200,47250,47250,47200,1246
20231027,092000,1954944650,47200,47400,47400,47200,2389
20231027,091900,1841903450,47400,47500,47650,47400,930
20231027,091800,1797749500,47450,47750,47750,47450,1817
20231027,091700,1711310600,47700,47450,47750,47450,829
20231027,091600,1671773150,47500,47700,47800,47500,1371
20231027,091500,1606339850,47700,47350,47700,47250,2235
20231027,091400,1500216600,47350,47400,47400,47250,3199
20231027,091300,1348815800,47400,47500,47550,47400,1524
20231027,091200,1276501700,47500,47500,47600,47450,1982
20231027,091100,1182342150,47400,47650,47650,47350,3504
20231027,091000,1015979450,47650,47950,47950,47650,2635
20231027,090900,889959000,47950,48000,48000,47950,1826
20231027,090800,802401500,47950,48000,48050,47950,1692
20231027,090700,721195950,48000,48000,48050,48000,1333
20231027,090600,657198800,48000,48100,48150,48000,1544
20231027,090500,582990100,48100,48050,48100,48050,1221
20231027,090400,524296600,48050,48100,48100,48000,1425
20231027,090300,455798250,48100,48100,48150,48000,1822
20231027,090200,368180850,48200,48600,48600,48100,2342
20231027,090100,255163750,48600,48800,48800,48600,1684
20231027,090000,173211250,48650,48650,48850,48650,3539