KissMeData/285490/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,203400,489044250,25600,25600,25600,25600,434
20231016,203300,489044250,25600,25600,25600,25600,0
20231016,203200,489044250,25600,25600,25600,25600,0
20231016,203100,489044250,25600,25600,25600,25600,0
20231016,203000,489044250,25600,25600,25600,25600,0
20231016,202900,489044250,25600,25600,25600,25600,0
20231016,202800,489044250,25600,25600,25600,25600,0
20231016,202700,489044250,25600,25600,25600,25600,0
20231016,202600,489044250,25600,25600,25600,25600,0
20231016,202500,489044250,25600,25600,25600,25600,0
20231016,202400,489044250,25600,25600,25600,25600,0
20231016,202300,489044250,25600,25600,25600,25600,0
20231016,202200,489044250,25600,25600,25600,25600,0
20231016,202100,489044250,25600,25600,25600,25600,0
20231016,202000,489044250,25600,25600,25600,25600,0
20231016,201900,489044250,25600,25600,25600,25600,0
20231016,201800,489044250,25600,25600,25600,25600,0
20231016,201700,489044250,25600,25600,25600,25600,0
20231016,201600,489044250,25600,25600,25600,25600,0
20231016,201500,489044250,25600,25600,25600,25600,0
20231016,201400,489044250,25600,25600,25600,25600,0
20231016,201300,489044250,25600,25600,25600,25600,0
20231016,201200,489044250,25600,25600,25600,25600,0
20231016,201100,489044250,25600,25600,25600,25600,0
20231016,201000,489044250,25600,25600,25600,25600,0
20231016,200900,489044250,25600,25600,25600,25600,0
20231016,200800,489044250,25600,25600,25600,25600,0
20231016,200700,489044250,25600,25600,25600,25600,0
20231016,200600,489044250,25600,25600,25600,25600,0
20231016,200500,489044250,25600,25600,25600,25600,0
20231016,200400,489044250,25600,25600,25600,25600,434
20231016,200300,489044250,25600,25600,25600,25600,0
20231016,200200,489044250,25600,25600,25600,25600,0
20231016,200100,489044250,25600,25600,25600,25600,0
20231016,200000,489044250,25600,25600,25600,25600,0
20231016,195900,489044250,25600,25600,25600,25600,0
20231016,195800,489044250,25600,25600,25600,25600,0
20231016,195700,489044250,25600,25600,25600,25600,0
20231016,195600,489044250,25600,25600,25600,25600,0
20231016,195500,489044250,25600,25600,25600,25600,0
20231016,195400,489044250,25600,25600,25600,25600,0
20231016,195300,489044250,25600,25600,25600,25600,0
20231016,195200,489044250,25600,25600,25600,25600,0
20231016,195100,489044250,25600,25600,25600,25600,0
20231016,195000,489044250,25600,25600,25600,25600,0
20231016,194900,489044250,25600,25600,25600,25600,0
20231016,194800,489044250,25600,25600,25600,25600,0
20231016,194700,489044250,25600,25600,25600,25600,0
20231016,194600,489044250,25600,25600,25600,25600,0
20231016,194500,489044250,25600,25600,25600,25600,0
20231016,194400,489044250,25600,25600,25600,25600,0
20231016,194300,489044250,25600,25600,25600,25600,0
20231016,194200,489044250,25600,25600,25600,25600,0
20231016,194100,489044250,25600,25600,25600,25600,0
20231016,194000,489044250,25600,25600,25600,25600,0
20231016,193900,489044250,25600,25600,25600,25600,0
20231016,193800,489044250,25600,25600,25600,25600,0
20231016,193700,489044250,25600,25600,25600,25600,0
20231016,193600,489044250,25600,25600,25600,25600,0
20231016,193500,489044250,25600,25600,25600,25600,0
20231016,193400,489044250,25600,25600,25600,25600,434
20231016,193300,489044250,25600,25600,25600,25600,0
20231016,193200,489044250,25600,25600,25600,25600,0
20231016,193100,489044250,25600,25600,25600,25600,0
20231016,193000,489044250,25600,25600,25600,25600,0
20231016,192900,489044250,25600,25600,25600,25600,0
20231016,192800,489044250,25600,25600,25600,25600,0
20231016,192700,489044250,25600,25600,25600,25600,0
20231016,192600,489044250,25600,25600,25600,25600,0
20231016,192500,489044250,25600,25600,25600,25600,0
20231016,192400,489044250,25600,25600,25600,25600,0
20231016,192300,489044250,25600,25600,25600,25600,0
20231016,192200,489044250,25600,25600,25600,25600,0
20231016,192100,489044250,25600,25600,25600,25600,0
20231016,192000,489044250,25600,25600,25600,25600,0
20231016,191900,489044250,25600,25600,25600,25600,0
20231016,191800,489044250,25600,25600,25600,25600,0
20231016,191700,489044250,25600,25600,25600,25600,0
20231016,191600,489044250,25600,25600,25600,25600,0
20231016,191500,489044250,25600,25600,25600,25600,0
20231016,191400,489044250,25600,25600,25600,25600,0
20231016,191300,489044250,25600,25600,25600,25600,0
20231016,191200,489044250,25600,25600,25600,25600,0
20231016,191100,489044250,25600,25600,25600,25600,0
20231016,191000,489044250,25600,25600,25600,25600,0
20231016,190900,489044250,25600,25600,25600,25600,0
20231016,190800,489044250,25600,25600,25600,25600,0
20231016,190700,489044250,25600,25600,25600,25600,0
20231016,190600,489044250,25600,25600,25600,25600,0
20231016,190500,489044250,25600,25600,25600,25600,0
20231016,190400,489044250,25600,25600,25600,25600,434
20231016,190300,489044250,25600,25600,25600,25600,0
20231016,190200,489044250,25600,25600,25600,25600,0
20231016,190100,489044250,25600,25600,25600,25600,0
20231016,190000,489044250,25600,25600,25600,25600,0
20231016,185900,489044250,25600,25600,25600,25600,0
20231016,185800,489044250,25600,25600,25600,25600,0
20231016,185700,489044250,25600,25600,25600,25600,0
20231016,185600,489044250,25600,25600,25600,25600,0
20231016,185500,489044250,25600,25600,25600,25600,0
20231016,185400,489044250,25600,25600,25600,25600,0
20231016,185300,489044250,25600,25600,25600,25600,0
20231016,185200,489044250,25600,25600,25600,25600,0
20231016,185100,489044250,25600,25600,25600,25600,0
20231016,185000,489044250,25600,25600,25600,25600,0
20231016,184900,489044250,25600,25600,25600,25600,0
20231016,184800,489044250,25600,25600,25600,25600,0
20231016,184700,489044250,25600,25600,25600,25600,0
20231016,184600,489044250,25600,25600,25600,25600,0
20231016,184500,489044250,25600,25600,25600,25600,0
20231016,184400,489044250,25600,25600,25600,25600,0
20231016,184300,489044250,25600,25600,25600,25600,0
20231016,184200,489044250,25600,25600,25600,25600,0
20231016,184100,489044250,25600,25600,25600,25600,0
20231016,184000,489044250,25600,25600,25600,25600,0
20231016,183900,489044250,25600,25600,25600,25600,0
20231016,183800,489044250,25600,25600,25600,25600,0
20231016,183700,489044250,25600,25600,25600,25600,0
20231016,183600,489044250,25600,25600,25600,25600,0
20231016,183500,489044250,25600,25600,25600,25600,0
20231016,183400,489044250,25600,25600,25600,25600,434
20231016,183300,489044250,25600,25600,25600,25600,0
20231016,183200,489044250,25600,25600,25600,25600,0
20231016,183100,489044250,25600,25600,25600,25600,0
20231016,183000,489044250,25600,25600,25600,25600,0
20231016,182900,489044250,25600,25600,25600,25600,0
20231016,182800,489044250,25600,25600,25600,25600,0
20231016,182700,489044250,25600,25600,25600,25600,0
20231016,182600,489044250,25600,25600,25600,25600,0
20231016,182500,489044250,25600,25600,25600,25600,0
20231016,182400,489044250,25600,25600,25600,25600,0
20231016,182300,489044250,25600,25600,25600,25600,0
20231016,182200,489044250,25600,25600,25600,25600,0
20231016,182100,489044250,25600,25600,25600,25600,0
20231016,182000,489044250,25600,25600,25600,25600,0
20231016,181900,489044250,25600,25600,25600,25600,0
20231016,181800,489044250,25600,25600,25600,25600,0
20231016,181700,489044250,25600,25600,25600,25600,0
20231016,181600,489044250,25600,25600,25600,25600,0
20231016,181500,489044250,25600,25600,25600,25600,0
20231016,181400,489044250,25600,25600,25600,25600,0
20231016,181300,489044250,25600,25600,25600,25600,0
20231016,181200,489044250,25600,25600,25600,25600,0
20231016,181100,489044250,25600,25600,25600,25600,0
20231016,181000,489044250,25600,25600,25600,25600,0
20231016,180900,489044250,25600,25600,25600,25600,0
20231016,180800,489044250,25600,25600,25600,25600,0
20231016,180700,489044250,25600,25600,25600,25600,0
20231016,180600,489044250,25600,25600,25600,25600,0
20231016,180500,489044250,25600,25600,25600,25600,0
20231016,180400,489044250,25600,25600,25600,25600,434
20231016,180300,489044250,25600,25600,25600,25600,0
20231016,180200,489044250,25600,25600,25600,25600,0
20231016,180100,489044250,25600,25600,25600,25600,0
20231016,180000,489044250,25600,25600,25600,25600,0
20231016,175900,489044250,25600,25600,25600,25600,0
20231016,175800,489044250,25600,25600,25600,25600,0
20231016,175700,489044250,25600,25600,25600,25600,0
20231016,175600,489044250,25600,25600,25600,25600,0
20231016,175500,489044250,25600,25600,25600,25600,0
20231016,175400,489044250,25600,25600,25600,25600,0
20231016,175300,489044250,25600,25600,25600,25600,0
20231016,175200,489044250,25600,25600,25600,25600,0
20231016,175100,489044250,25600,25600,25600,25600,0
20231016,175000,489044250,25600,25600,25600,25600,0
20231016,174900,489044250,25600,25600,25600,25600,0
20231016,174800,489044250,25600,25600,25600,25600,0
20231016,174700,489044250,25600,25600,25600,25600,0
20231016,174600,489044250,25600,25600,25600,25600,0
20231016,174500,489044250,25600,25600,25600,25600,0
20231016,174400,489044250,25600,25600,25600,25600,0
20231016,174300,489044250,25600,25600,25600,25600,0
20231016,174200,489044250,25600,25600,25600,25600,0
20231016,174100,489044250,25600,25600,25600,25600,0
20231016,174000,489044250,25600,25600,25600,25600,0
20231016,173900,489044250,25600,25600,25600,25600,0
20231016,173800,489044250,25600,25600,25600,25600,0
20231016,173700,489044250,25600,25600,25600,25600,0
20231016,173600,489044250,25600,25600,25600,25600,0
20231016,173500,489044250,25600,25600,25600,25600,0
20231016,173400,489044250,25600,25600,25600,25600,434
20231016,173300,489044250,25600,25600,25600,25600,0
20231016,173200,489044250,25600,25600,25600,25600,0
20231016,173100,489044250,25600,25600,25600,25600,0
20231016,173000,489044250,25600,25600,25600,25600,0
20231016,172900,489044250,25600,25600,25600,25600,0
20231016,172800,489044250,25600,25600,25600,25600,0
20231016,172700,489044250,25600,25600,25600,25600,0
20231016,172600,489044250,25600,25600,25600,25600,0
20231016,172500,489044250,25600,25600,25600,25600,0
20231016,172400,489044250,25600,25600,25600,25600,0
20231016,172300,489044250,25600,25600,25600,25600,0
20231016,172200,489044250,25600,25600,25600,25600,0
20231016,172100,489044250,25600,25600,25600,25600,0
20231016,172000,489044250,25600,25600,25600,25600,0
20231016,171900,489044250,25600,25600,25600,25600,0
20231016,171800,489044250,25600,25600,25600,25600,0
20231016,171700,489044250,25600,25600,25600,25600,0
20231016,171600,489044250,25600,25600,25600,25600,0
20231016,171500,489044250,25600,25600,25600,25600,0
20231016,171400,489044250,25600,25600,25600,25600,0
20231016,171300,489044250,25600,25600,25600,25600,0
20231016,171200,489044250,25600,25600,25600,25600,0
20231016,171100,489044250,25600,25600,25600,25600,0
20231016,171000,489044250,25600,25600,25600,25600,0
20231016,170900,489044250,25600,25600,25600,25600,0
20231016,170800,489044250,25600,25600,25600,25600,0
20231016,170700,489044250,25600,25600,25600,25600,0
20231016,170600,489044250,25600,25600,25600,25600,0
20231016,170500,489044250,25600,25600,25600,25600,0
20231016,170400,489044250,25600,25600,25600,25600,434
20231016,170300,489044250,25600,25600,25600,25600,0
20231016,170200,489044250,25600,25600,25600,25600,0
20231016,170100,489044250,25600,25600,25600,25600,0
20231016,170000,489044250,25600,25600,25600,25600,0
20231016,165900,489044250,25600,25600,25600,25600,0
20231016,165800,489044250,25600,25600,25600,25600,0
20231016,165700,489044250,25600,25600,25600,25600,0
20231016,165600,489044250,25600,25600,25600,25600,0
20231016,165500,489044250,25600,25600,25600,25600,0
20231016,165400,489044250,25600,25600,25600,25600,0
20231016,165300,489044250,25600,25600,25600,25600,0
20231016,165200,489044250,25600,25600,25600,25600,0
20231016,165100,489044250,25600,25600,25600,25600,0
20231016,165000,489044250,25600,25600,25600,25600,0
20231016,164900,489044250,25600,25600,25600,25600,0
20231016,164800,489044250,25600,25600,25600,25600,0
20231016,164700,489044250,25600,25600,25600,25600,0
20231016,164600,489044250,25600,25600,25600,25600,0
20231016,164500,489044250,25600,25600,25600,25600,0
20231016,164400,489044250,25600,25600,25600,25600,0
20231016,164300,489044250,25600,25600,25600,25600,0
20231016,164200,489044250,25600,25600,25600,25600,0
20231016,164100,489044250,25600,25600,25600,25600,0
20231016,164000,489044250,25600,25600,25600,25600,0
20231016,163900,489044250,25600,25600,25600,25600,0
20231016,163800,489044250,25600,25600,25600,25600,0
20231016,163700,489044250,25600,25600,25600,25600,0
20231016,163600,489044250,25600,25600,25600,25600,0
20231016,163500,489044250,25600,25600,25600,25600,0
20231016,163400,489044250,25600,25600,25600,25600,434
20231016,163300,489044250,25600,25600,25600,25600,0
20231016,163200,489044250,25600,25600,25600,25600,0
20231016,163100,489044250,25600,25600,25600,25600,0
20231016,163000,489044250,25600,25600,25600,25600,0
20231016,162900,489044250,25600,25600,25600,25600,0
20231016,162800,489044250,25600,25600,25600,25600,0
20231016,162700,489044250,25600,25600,25600,25600,0
20231016,162600,489044250,25600,25600,25600,25600,0
20231016,162500,489044250,25600,25600,25600,25600,0
20231016,162400,489044250,25600,25600,25600,25600,0
20231016,162300,489044250,25600,25600,25600,25600,0
20231016,162200,489044250,25600,25600,25600,25600,0
20231016,162100,489044250,25600,25600,25600,25600,0
20231016,162000,489044250,25600,25600,25600,25600,0
20231016,161900,489044250,25600,25600,25600,25600,0
20231016,161800,489044250,25600,25600,25600,25600,0
20231016,161700,489044250,25600,25600,25600,25600,0
20231016,161600,489044250,25600,25600,25600,25600,0
20231016,161500,489044250,25600,25600,25600,25600,0
20231016,161400,489044250,25600,25600,25600,25600,0
20231016,161300,489044250,25600,25600,25600,25600,0
20231016,161200,489044250,25600,25600,25600,25600,0
20231016,161100,489044250,25600,25600,25600,25600,0
20231016,161000,489044250,25600,25600,25600,25600,0
20231016,160900,489044250,25600,25600,25600,25600,0
20231016,160800,489044250,25600,25600,25600,25600,0
20231016,160700,489044250,25600,25600,25600,25600,0
20231016,160600,489044250,25600,25600,25600,25600,0
20231016,160500,489044250,25600,25600,25600,25600,0
20231016,160400,489044250,25600,25600,25600,25600,434
20231016,160300,489044250,25600,25600,25600,25600,0
20231016,160200,489044250,25600,25600,25600,25600,0
20231016,160100,489044250,25600,25600,25600,25600,0
20231016,160000,489044250,25600,25600,25600,25600,0
20231016,155900,489044250,25600,25600,25600,25600,0
20231016,155800,489044250,25600,25600,25600,25600,0
20231016,155700,489044250,25600,25600,25600,25600,0
20231016,155600,489044250,25600,25600,25600,25600,0
20231016,155500,489044250,25600,25600,25600,25600,0
20231016,155400,489044250,25600,25600,25600,25600,0
20231016,155300,489044250,25600,25600,25600,25600,0
20231016,155200,489044250,25600,25600,25600,25600,0
20231016,155100,489044250,25600,25600,25600,25600,0
20231016,155000,489044250,25600,25600,25600,25600,0
20231016,154900,489044250,25600,25600,25600,25600,0
20231016,154800,489044250,25600,25600,25600,25600,0
20231016,154700,489044250,25600,25600,25600,25600,0
20231016,154600,489044250,25600,25600,25600,25600,0
20231016,154500,489044250,25600,25600,25600,25600,0
20231016,154400,489044250,25600,25600,25600,25600,0
20231016,154300,489044250,25600,25600,25600,25600,0
20231016,154200,489044250,25600,25600,25600,25600,0
20231016,154100,489044250,25600,25600,25600,25600,0
20231016,154000,489044250,25600,25600,25600,25600,0
20231016,153900,489044250,25600,25600,25600,25600,0
20231016,153800,489044250,25600,25600,25600,25600,0
20231016,153700,489044250,25600,25600,25600,25600,0
20231016,153600,489044250,25600,25600,25600,25600,0
20231016,153500,489044250,25600,25600,25600,25600,0
20231016,153400,489044250,25600,25600,25600,25600,434
20231016,153300,489044250,25600,25600,25600,25600,0
20231016,153200,489044250,25600,25600,25600,25600,0
20231016,153100,489044250,25600,25600,25600,25600,0
20231016,153000,489044250,25600,25600,25600,25600,434
20231016,152900,477933850,25600,25600,25600,25600,0
20231016,152800,477933850,25600,25600,25600,25600,0
20231016,152700,477933850,25600,25600,25600,25600,0
20231016,152600,477933850,25600,25600,25600,25600,0
20231016,152500,477933850,25600,25600,25600,25600,0
20231016,152400,477933850,25600,25600,25600,25600,0
20231016,152300,477933850,25600,25600,25600,25600,0
20231016,152200,477933850,25600,25600,25600,25600,0
20231016,152100,477933850,25600,25600,25600,25600,0
20231016,152000,477933850,25600,25600,25600,25600,0
20231016,151900,477933850,25600,25550,25600,25500,328
20231016,151800,469538050,25550,25550,25550,25550,64
20231016,151700,467902850,25500,25500,25600,25500,118
20231016,151600,464889900,25500,25500,25550,25500,62
20231016,151500,463306900,25500,25500,25500,25500,34
20231016,151400,462439900,25500,25500,25500,25500,26
20231016,151300,461776900,25500,25500,25500,25500,32
20231016,151200,460960900,25500,25500,25500,25500,24
20231016,151100,460348900,25500,25500,25500,25500,28
20231016,151000,459634900,25500,25550,25550,25500,31
20231016,150900,458844250,25550,25450,25550,25450,127
20231016,150800,455602400,25450,25450,25450,25450,27
20231016,150700,454915250,25450,25450,25450,25450,64
20231016,150600,453286450,25400,25400,25400,25400,28
20231016,150500,452575250,25450,25550,25550,25450,52
20231016,150400,451249950,25400,25400,25400,25400,24
20231016,150300,450640350,25400,25400,25550,25400,892
20231016,150200,427895350,25400,25500,25500,25400,94
20231016,150100,425500750,25400,25400,25400,25400,57
20231016,150000,424052950,25400,25400,25400,25400,30
20231016,145900,423290950,25400,25400,25400,25400,27
20231016,145800,422605150,25400,25400,25400,25400,30
20231016,145700,421843150,25400,25400,25400,25400,27
20231016,145600,421157350,25400,25450,25450,25400,160
20231016,145500,417090450,25450,25450,25450,25450,41
20231016,145400,416047000,25450,25450,25450,25450,30
20231016,145300,415283500,25450,25450,25450,25450,27
20231016,145200,414596350,25500,25450,25500,25450,36
20231016,145100,413679900,25450,25450,25450,25450,27
20231016,145000,412992750,25450,25450,25450,25450,31
20231016,144900,412203800,25450,25450,25450,25450,46
20231016,144800,411033100,25450,25450,25450,25450,35
20231016,144700,410142350,25450,25450,25450,25450,22
20231016,144600,409582450,25450,25450,25450,25450,29
20231016,144500,408844400,25450,25450,25450,25450,59
20231016,144400,407342850,25450,25450,25450,25450,27
20231016,144300,406655700,25450,25500,25500,25450,251
20231016,144200,400255400,25500,25550,25550,25500,31
20231016,144100,399464700,25550,25500,25550,25500,34
20231016,144000,398597450,25500,25500,25500,25500,28
20231016,143900,397883450,25500,25500,25500,25500,37
20231016,143800,396939950,25550,25500,25550,25500,22
20231016,143700,396378900,25500,25500,25500,25500,44
20231016,143600,395256900,25500,25500,25500,25500,25
20231016,143500,394619400,25500,25500,25500,25500,35
20231016,143400,393726900,25500,25500,25500,25500,22
20231016,143300,393165900,25500,25500,25500,25500,37
20231016,143200,392222400,25550,25500,25550,25500,30
20231016,143100,391456950,25500,25550,25550,25500,66
20231016,143000,389772250,25500,25500,25500,25500,58
20231016,142900,388293250,25500,25500,25550,25500,223
20231016,142800,382597000,25500,25500,25500,25500,37
20231016,142700,381653500,25550,25500,25550,25500,31
20231016,142600,380862900,25500,25500,25500,25500,30
20231016,142500,380097900,25500,25500,25600,25500,286
20231016,142400,372804650,25600,25500,25600,25500,40
20231016,142300,371783650,25550,25550,25550,25550,27
20231016,142200,371093800,25550,25550,25550,25550,30
20231016,142100,370327300,25550,25550,25550,25550,0
20231016,142000,370327300,25550,25550,25550,25550,4
20231016,141900,370225100,25550,25550,25550,25550,0
20231016,141800,370225100,25550,25600,25600,25550,54
20231016,141700,368842850,25600,25600,25600,25600,6
20231016,141600,368689250,25550,25550,25550,25550,0
20231016,141500,368689250,25550,25550,25550,25550,0
20231016,141400,368689250,25550,25550,25550,25550,3
20231016,141300,368612600,25550,25550,25550,25550,0
20231016,141200,368612600,25550,25550,25550,25550,0
20231016,141100,368612600,25550,25550,25550,25550,0
20231016,141000,368612600,25550,25550,25550,25550,0
20231016,140900,368612600,25550,25550,25550,25550,0
20231016,140800,368612600,25550,25550,25550,25550,0
20231016,140700,368612600,25550,25550,25550,25550,0
20231016,140600,368612600,25550,25550,25550,25550,0
20231016,140500,368612600,25550,25550,25550,25550,0
20231016,140400,368612600,25550,25550,25550,25550,3
20231016,140300,368535950,25550,25550,25550,25550,0
20231016,140200,368535950,25550,25550,25550,25550,19
20231016,140100,368050500,25550,25550,25550,25550,0
20231016,140000,368050500,25550,25550,25550,25550,54
20231016,135900,366670800,25550,25550,25550,25550,128
20231016,135800,363400400,25550,25550,25550,25550,0
20231016,135700,363400400,25550,25550,25550,25550,0
20231016,135600,363400400,25550,25550,25550,25550,0
20231016,135500,363400400,25550,25550,25550,25550,0
20231016,135400,363400400,25550,25550,25550,25550,0
20231016,135300,363400400,25550,25550,25550,25550,0
20231016,135200,363400400,25550,25550,25550,25550,7
20231016,135100,363221550,25550,25550,25550,25550,0
20231016,135000,363221550,25550,25550,25550,25550,36
20231016,134900,362301750,25500,25500,25500,25500,0
20231016,134800,362301750,25500,25500,25500,25500,0
20231016,134700,362301750,25500,25500,25500,25500,0
20231016,134600,362301750,25500,25500,25500,25500,195
20231016,134500,357329250,25550,25550,25550,25550,10
20231016,134400,357073750,25550,25550,25550,25550,0
20231016,134300,357073750,25550,25550,25550,25550,50
20231016,134200,355796250,25500,25500,25500,25500,0
20231016,134100,355796250,25500,25500,25500,25500,0
20231016,134000,355796250,25500,25500,25500,25500,0
20231016,133900,355796250,25500,25500,25500,25500,0
20231016,133800,355796250,25500,25550,25550,25500,5
20231016,133700,355668700,25550,25550,25550,25550,0
20231016,133600,355668700,25550,25550,25550,25550,0
20231016,133500,355668700,25550,25550,25550,25550,0
20231016,133400,355668700,25550,25550,25550,25550,0
20231016,133300,355668700,25550,25550,25550,25550,0
20231016,133200,355668700,25550,25550,25550,25550,18
20231016,133100,355208800,25500,25500,25500,25500,4
20231016,133000,355106800,25500,25500,25500,25500,8
20231016,132900,354902800,25500,25500,25500,25500,0
20231016,132800,354902800,25500,25500,25500,25500,0
20231016,132700,354902800,25500,25500,25500,25500,0
20231016,132600,354902800,25500,25500,25500,25500,0
20231016,132500,354902800,25500,25500,25500,25500,0
20231016,132400,354902800,25500,25500,25500,25500,0
20231016,132300,354902800,25500,25500,25500,25500,16
20231016,132200,354494800,25500,25500,25500,25500,1
20231016,132100,354469300,25550,25550,25550,25550,0
20231016,132000,354469300,25550,25550,25550,25550,0
20231016,131900,354469300,25550,25550,25550,25550,0
20231016,131800,354469300,25550,25550,25550,25550,0
20231016,131700,354469300,25550,25550,25550,25550,0
20231016,131600,354469300,25550,25550,25550,25550,9
20231016,131500,354239350,25500,25550,25550,25500,122
20231016,131400,351124050,25550,25550,25550,25550,14
20231016,131300,350766350,25550,25550,25550,25550,2
20231016,131200,350715250,25550,25550,25550,25550,36
20231016,131100,349795450,25550,25550,25550,25550,58
20231016,131000,348313550,25550,25550,25550,25550,0
20231016,130900,348313550,25550,25550,25550,25550,0
20231016,130800,348313550,25550,25550,25550,25550,0
20231016,130700,348313550,25550,25550,25550,25550,9
20231016,130600,348083600,25550,25550,25550,25550,0
20231016,130500,348083600,25550,25550,25550,25550,0
20231016,130400,348083600,25550,25550,25550,25550,0
20231016,130300,348083600,25550,25550,25550,25550,0
20231016,130200,348083600,25550,25550,25550,25550,0
20231016,130100,348083600,25550,25550,25550,25550,0
20231016,130000,348083600,25550,25550,25550,25550,3
20231016,125900,348006950,25500,25500,25500,25500,0
20231016,125800,348006950,25500,25500,25500,25500,5
20231016,125700,347879450,25500,25500,25500,25500,0
20231016,125600,347879450,25500,25500,25500,25500,0
20231016,125500,347879450,25500,25500,25500,25500,0
20231016,125400,347879450,25500,25500,25500,25500,0
20231016,125300,347879450,25500,25500,25500,25500,0
20231016,125200,347879450,25500,25500,25500,25500,1
20231016,125100,347853950,25500,25500,25500,25500,10
20231016,125000,347598950,25500,25500,25500,25500,30
20231016,124900,346833950,25500,25500,25500,25500,30
20231016,124800,346068950,25500,25500,25500,25500,0
20231016,124700,346068950,25500,25500,25500,25500,0
20231016,124600,346068950,25500,25500,25500,25500,100
20231016,124500,343518950,25500,25500,25500,25500,0
20231016,124400,343518950,25500,25500,25500,25500,0
20231016,124300,343518950,25500,25500,25500,25500,70
20231016,124200,341733950,25500,25500,25500,25500,0
20231016,124100,341733950,25500,25500,25500,25500,0
20231016,124000,341733950,25500,25500,25500,25500,0
20231016,123900,341733950,25500,25500,25500,25500,6
20231016,123800,341580950,25500,25500,25500,25500,0
20231016,123700,341580950,25500,25500,25500,25500,17
20231016,123600,341147450,25500,25500,25500,25500,0
20231016,123500,341147450,25500,25500,25500,25500,0
20231016,123400,341147450,25500,25500,25500,25500,0
20231016,123300,341147450,25500,25500,25500,25500,1
20231016,123200,341121950,25500,25500,25500,25500,5
20231016,123100,340994450,25500,25500,25500,25500,15
20231016,123000,340611950,25450,25450,25450,25450,0
20231016,122900,340611950,25450,25450,25450,25450,25
20231016,122800,339975700,25450,25450,25450,25450,3
20231016,122700,339899350,25550,25500,25550,25450,1188
20231016,122600,309547100,25550,25550,25550,25550,0
20231016,122500,309547100,25550,25550,25550,25550,0
20231016,122400,309547100,25550,25550,25550,25550,0
20231016,122300,309547100,25550,25550,25550,25550,1
20231016,122200,309521550,25450,25550,25550,25450,2
20231016,122100,309470550,25450,25450,25450,25450,3
20231016,122000,309394200,25450,25450,25450,25450,20
20231016,121900,308885200,25450,25450,25450,25450,5
20231016,121800,308757950,25450,25450,25450,25450,61
20231016,121700,307205500,25450,25450,25450,25450,0
20231016,121600,307205500,25450,25450,25450,25450,5
20231016,121500,307078250,25450,25450,25450,25450,1
20231016,121400,307052800,25450,25450,25450,25450,0
20231016,121300,307052800,25450,25450,25450,25450,10
20231016,121200,306798300,25400,25400,25400,25400,106
20231016,121100,304105900,25400,25450,25450,25400,61
20231016,121000,302553550,25450,25500,25500,25450,91
20231016,120900,300237550,25500,25550,25550,25500,327
20231016,120800,291899000,25550,25550,25550,25550,0
20231016,120700,291899000,25550,25550,25550,25550,0
20231016,120600,291899000,25550,25550,25550,25550,0
20231016,120500,291899000,25550,25550,25550,25550,0
20231016,120400,291899000,25550,25550,25550,25550,0
20231016,120300,291899000,25550,25550,25550,25550,0
20231016,120200,291899000,25550,25550,25550,25550,0
20231016,120100,291899000,25550,25550,25550,25550,82
20231016,120000,289803900,25550,25550,25550,25550,0
20231016,115900,289803900,25550,25550,25550,25550,0
20231016,115800,289803900,25550,25550,25550,25550,0
20231016,115700,289803900,25550,25550,25550,25550,0
20231016,115600,289803900,25550,25550,25550,25550,0
20231016,115500,289803900,25550,25550,25550,25550,1
20231016,115400,289778350,25600,25600,25600,25600,0
20231016,115300,289778350,25600,25600,25600,25600,0
20231016,115200,289778350,25600,25600,25600,25600,19
20231016,115100,289291950,25600,25600,25600,25600,0
20231016,115000,289291950,25600,25600,25600,25600,0
20231016,114900,289291950,25600,25600,25600,25600,0
20231016,114800,289291950,25600,25600,25600,25600,20
20231016,114700,288779950,25600,25600,25600,25600,0
20231016,114600,288779950,25600,25600,25600,25600,0
20231016,114500,288779950,25600,25600,25600,25600,0
20231016,114400,288779950,25600,25600,25600,25600,0
20231016,114300,288779950,25600,25600,25600,25600,0
20231016,114200,288779950,25600,25600,25600,25600,730
20231016,114100,270091950,25650,25650,25650,25650,150
20231016,114000,266244450,25650,25650,25650,25650,0
20231016,113900,266244450,25650,25650,25650,25650,0
20231016,113800,266244450,25650,25650,25650,25650,0
20231016,113700,266244450,25650,25650,25650,25650,0
20231016,113600,266244450,25650,25700,25700,25650,6
20231016,113500,266090500,25700,25700,25700,25700,0
20231016,113400,266090500,25700,25700,25700,25700,2
20231016,113300,266039100,25700,25700,25700,25700,0
20231016,113200,266039100,25700,25700,25700,25700,0
20231016,113100,266039100,25700,25700,25700,25700,0
20231016,113000,266039100,25700,25700,25700,25700,0
20231016,112900,266039100,25700,25700,25700,25700,0
20231016,112800,266039100,25700,25700,25700,25700,0
20231016,112700,266039100,25700,25700,25700,25700,0
20231016,112600,266039100,25700,25700,25700,25700,0
20231016,112500,266039100,25700,25700,25700,25700,1
20231016,112400,266013400,25650,25650,25650,25650,0
20231016,112300,266013400,25650,25650,25650,25650,0
20231016,112200,266013400,25650,25650,25650,25650,0
20231016,112100,266013400,25650,25650,25650,25650,0
20231016,112000,266013400,25650,25650,25650,25650,0
20231016,111900,266013400,25650,25650,25650,25650,0
20231016,111800,266013400,25650,25650,25650,25650,0
20231016,111700,266013400,25650,25650,25650,25650,0
20231016,111600,266013400,25650,25650,25650,25650,23
20231016,111500,265423450,25650,25650,25650,25650,0
20231016,111400,265423450,25650,25650,25650,25650,1
20231016,111300,265397800,25650,25650,25650,25650,0
20231016,111200,265397800,25650,25650,25650,25650,39
20231016,111100,264397450,25600,25600,25600,25600,2114
20231016,111000,210279050,25650,25650,25650,25650,0
20231016,110900,210279050,25650,25650,25650,25650,107
20231016,110800,207534500,25650,25650,25650,25650,0
20231016,110700,207534500,25650,25650,25650,25650,140
20231016,110600,203943500,25650,25650,25650,25650,70
20231016,110500,202148000,25700,25700,25700,25700,0
20231016,110400,202148000,25700,25700,25700,25700,201
20231016,110300,196982300,25700,25700,25700,25700,0
20231016,110200,196982300,25700,25700,25700,25700,0
20231016,110100,196982300,25700,25700,25700,25700,65
20231016,110000,195311800,25750,25750,25750,25750,0
20231016,105900,195311800,25750,25750,25750,25750,0
20231016,105800,195311800,25750,25750,25750,25750,0
20231016,105700,195311800,25750,25750,25750,25750,0
20231016,105600,195311800,25750,25750,25750,25750,117
20231016,105500,192299050,25700,25700,25700,25700,11
20231016,105400,192016350,25700,25700,25700,25700,0
20231016,105300,192016350,25700,25700,25700,25700,0
20231016,105200,192016350,25700,25700,25700,25700,0
20231016,105100,192016350,25700,25700,25700,25700,0
20231016,105000,192016350,25700,25700,25700,25700,0
20231016,104900,192016350,25700,25700,25700,25700,0
20231016,104800,192016350,25700,25700,25700,25700,9
20231016,104700,191785050,25700,25700,25700,25700,0
20231016,104600,191785050,25700,25700,25700,25700,0
20231016,104500,191785050,25700,25700,25700,25700,0
20231016,104400,191785050,25700,25700,25700,25700,0
20231016,104300,191785050,25700,25700,25700,25700,0
20231016,104200,191785050,25700,25700,25700,25700,0
20231016,104100,191785050,25700,25700,25700,25700,0
20231016,104000,191785050,25700,25700,25700,25700,0
20231016,103900,191785050,25700,25700,25700,25700,0
20231016,103800,191785050,25700,25700,25700,25700,0
20231016,103700,191785050,25700,25700,25700,25700,0
20231016,103600,191785050,25700,25700,25700,25700,0
20231016,103500,191785050,25700,25700,25700,25700,0
20231016,103400,191785050,25700,25700,25700,25700,0
20231016,103300,191785050,25700,25700,25700,25700,0
20231016,103200,191785050,25700,25700,25700,25700,22
20231016,103100,191219650,25700,25700,25700,25700,0
20231016,103000,191219650,25700,25700,25700,25700,2
20231016,102900,191168250,25700,25700,25700,25700,26
20231016,102800,190500050,25700,25700,25700,25700,0
20231016,102700,190500050,25700,25700,25700,25700,39
20231016,102600,189497750,25650,25650,25650,25650,60
20231016,102500,187958750,25700,25650,25700,25650,101
20231016,102400,185368050,25650,25650,25650,25650,0
20231016,102300,185368050,25650,25650,25650,25650,0
20231016,102200,185368050,25650,25700,25700,25650,31
20231016,102100,184572850,25700,25700,25700,25700,1
20231016,102000,184547150,25700,25700,25700,25700,0
20231016,101900,184547150,25700,25700,25700,25700,6
20231016,101800,184392950,25750,25750,25750,25750,3
20231016,101700,184315700,25750,25750,25750,25750,0
20231016,101600,184315700,25750,25750,25750,25750,0
20231016,101500,184315700,25750,25750,25750,25750,0
20231016,101400,184315700,25750,25750,25750,25750,0
20231016,101300,184315700,25750,25750,25750,25750,0
20231016,101200,184315700,25750,25750,25750,25750,0
20231016,101100,184315700,25750,25750,25750,25750,30
20231016,101000,183543200,25750,25750,25750,25750,10
20231016,100900,183285700,25750,25750,25800,25650,112
20231016,100800,180411500,25700,25700,25700,25700,98
20231016,100700,177892900,25750,25700,25750,25700,206
20231016,100600,172598600,25700,25700,25700,25700,1
20231016,100500,172572900,25750,25750,25750,25750,1
20231016,100400,172547150,25700,25700,25700,25700,60
20231016,100300,171005150,25700,25700,25700,25700,0
20231016,100200,171005150,25700,25700,25700,25700,100
20231016,100100,168435150,25700,25700,25700,25700,0
20231016,100000,168435150,25700,25800,25800,25700,4
20231016,095900,168332250,25700,25700,25700,25700,0
20231016,095800,168332250,25700,25700,25700,25700,0
20231016,095700,168332250,25700,25700,25700,25700,12
20231016,095600,168023850,25800,25800,25800,25800,20
20231016,095500,167507850,25700,25700,25700,25700,0
20231016,095400,167507850,25700,25700,25700,25700,0
20231016,095300,167507850,25700,25700,25700,25700,0
20231016,095200,167507850,25700,25700,25700,25700,4
20231016,095100,167405050,25700,25750,25750,25700,20
20231016,095000,166890550,25700,25700,25700,25700,0
20231016,094900,166890550,25700,25700,25700,25700,1
20231016,094800,166864850,25700,25700,25700,25700,0
20231016,094700,166864850,25700,25700,25700,25700,0
20231016,094600,166864850,25700,25700,25700,25700,4
20231016,094500,166762050,25750,25650,25750,25650,764
20231016,094400,147137150,25650,25650,25650,25650,3
20231016,094300,147060200,25650,25650,25650,25650,2
20231016,094200,147008900,25650,25750,25750,25650,22
20231016,094100,146442600,25650,25650,25750,25650,14
20231016,094000,146082500,25650,25650,25650,25650,38
20231016,093900,145107800,25650,25700,25700,25650,207
20231016,093800,139787950,25700,25700,25700,25700,3
20231016,093700,139710850,25700,25700,25700,25700,3
20231016,093600,139633750,25700,25700,25700,25700,106
20231016,093500,136909550,25700,25700,25700,25700,1
20231016,093400,136883850,25700,25650,25700,25650,7
20231016,093300,136704150,25650,25800,25800,25650,5
20231016,093200,136575750,25650,25650,25650,25650,7
20231016,093100,136396200,25650,25650,25650,25650,0
20231016,093000,136396200,25650,25650,25650,25650,2
20231016,092900,136344900,25600,25650,25650,25600,50
20231016,092800,135064750,25600,25700,25700,25600,1022
20231016,092700,108836150,25700,25700,25700,25700,1
20231016,092600,108810450,25750,25750,25800,25750,209
20231016,092500,103428650,25800,25800,25800,25800,305
20231016,092400,95559650,25850,25900,25900,25850,273
20231016,092300,88494650,25950,25900,25950,25900,6
20231016,092200,88339000,25900,25900,25900,25900,24
20231016,092100,87717400,25900,25900,25900,25900,2
20231016,092000,87665600,25900,25900,25900,25900,5
20231016,091900,87536100,25900,25950,26000,25900,201
20231016,091800,82317700,25950,25950,25950,25950,0
20231016,091700,82317700,25950,25900,25950,25900,46
20231016,091600,81124100,25850,25800,25850,25800,6
20231016,091500,80969250,25800,25800,25800,25800,1
20231016,091400,80943450,25750,25700,25900,25700,14
20231016,091300,80581550,25700,25600,25700,25600,194
20231016,091200,75595850,25600,25600,25600,25600,3
20231016,091100,75519050,25600,25500,25600,25500,391
20231016,091000,65524550,25600,25500,25600,25500,8
20231016,090900,65319850,25500,25500,25500,25500,94
20231016,090800,62922850,25500,25500,25500,25500,3
20231016,090700,62846350,25500,25500,25500,25500,2
20231016,090600,62795350,25450,25450,25500,25450,125
20231016,090500,59613850,25400,25350,25450,25350,133
20231016,090400,56229200,25350,25600,25600,25350,821
20231016,090300,35277450,25600,25600,25600,25600,3
20231016,090200,35200650,25600,25550,25600,25550,3
20231016,090100,35123950,25550,25850,25850,25550,975
20231016,090000,10087650,25850,25750,25850,25750,391