KissMeData/285490/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,202800,270353250,26000,26000,26000,26000,242
20231017,202700,270353250,26000,26000,26000,26000,0
20231017,202600,270353250,26000,26000,26000,26000,0
20231017,202500,270353250,26000,26000,26000,26000,0
20231017,202400,270353250,26000,26000,26000,26000,0
20231017,202300,270353250,26000,26000,26000,26000,0
20231017,202200,270353250,26000,26000,26000,26000,0
20231017,202100,270353250,26000,26000,26000,26000,0
20231017,202000,270353250,26000,26000,26000,26000,0
20231017,201900,270353250,26000,26000,26000,26000,0
20231017,201800,270353250,26000,26000,26000,26000,0
20231017,201700,270353250,26000,26000,26000,26000,0
20231017,201600,270353250,26000,26000,26000,26000,0
20231017,201500,270353250,26000,26000,26000,26000,0
20231017,201400,270353250,26000,26000,26000,26000,0
20231017,201300,270353250,26000,26000,26000,26000,0
20231017,201200,270353250,26000,26000,26000,26000,0
20231017,201100,270353250,26000,26000,26000,26000,0
20231017,201000,270353250,26000,26000,26000,26000,0
20231017,200900,270353250,26000,26000,26000,26000,0
20231017,200800,270353250,26000,26000,26000,26000,0
20231017,200700,270353250,26000,26000,26000,26000,0
20231017,200600,270353250,26000,26000,26000,26000,0
20231017,200500,270353250,26000,26000,26000,26000,0
20231017,200400,270353250,26000,26000,26000,26000,0
20231017,200300,270353250,26000,26000,26000,26000,0
20231017,200200,270353250,26000,26000,26000,26000,0
20231017,200100,270353250,26000,26000,26000,26000,0
20231017,200000,270353250,26000,26000,26000,26000,0
20231017,195900,270353250,26000,26000,26000,26000,0
20231017,195800,270353250,26000,26000,26000,26000,242
20231017,195700,270353250,26000,26000,26000,26000,0
20231017,195600,270353250,26000,26000,26000,26000,0
20231017,195500,270353250,26000,26000,26000,26000,0
20231017,195400,270353250,26000,26000,26000,26000,0
20231017,195300,270353250,26000,26000,26000,26000,0
20231017,195200,270353250,26000,26000,26000,26000,0
20231017,195100,270353250,26000,26000,26000,26000,0
20231017,195000,270353250,26000,26000,26000,26000,0
20231017,194900,270353250,26000,26000,26000,26000,0
20231017,194800,270353250,26000,26000,26000,26000,0
20231017,194700,270353250,26000,26000,26000,26000,0
20231017,194600,270353250,26000,26000,26000,26000,0
20231017,194500,270353250,26000,26000,26000,26000,0
20231017,194400,270353250,26000,26000,26000,26000,0
20231017,194300,270353250,26000,26000,26000,26000,0
20231017,194200,270353250,26000,26000,26000,26000,0
20231017,194100,270353250,26000,26000,26000,26000,0
20231017,194000,270353250,26000,26000,26000,26000,0
20231017,193900,270353250,26000,26000,26000,26000,0
20231017,193800,270353250,26000,26000,26000,26000,0
20231017,193700,270353250,26000,26000,26000,26000,0
20231017,193600,270353250,26000,26000,26000,26000,0
20231017,193500,270353250,26000,26000,26000,26000,0
20231017,193400,270353250,26000,26000,26000,26000,0
20231017,193300,270353250,26000,26000,26000,26000,0
20231017,193200,270353250,26000,26000,26000,26000,0
20231017,193100,270353250,26000,26000,26000,26000,0
20231017,193000,270353250,26000,26000,26000,26000,0
20231017,192900,270353250,26000,26000,26000,26000,0
20231017,192800,270353250,26000,26000,26000,26000,242
20231017,192700,270353250,26000,26000,26000,26000,0
20231017,192600,270353250,26000,26000,26000,26000,0
20231017,192500,270353250,26000,26000,26000,26000,0
20231017,192400,270353250,26000,26000,26000,26000,0
20231017,192300,270353250,26000,26000,26000,26000,0
20231017,192200,270353250,26000,26000,26000,26000,0
20231017,192100,270353250,26000,26000,26000,26000,0
20231017,192000,270353250,26000,26000,26000,26000,0
20231017,191900,270353250,26000,26000,26000,26000,0
20231017,191800,270353250,26000,26000,26000,26000,0
20231017,191700,270353250,26000,26000,26000,26000,0
20231017,191600,270353250,26000,26000,26000,26000,0
20231017,191500,270353250,26000,26000,26000,26000,0
20231017,191400,270353250,26000,26000,26000,26000,0
20231017,191300,270353250,26000,26000,26000,26000,0
20231017,191200,270353250,26000,26000,26000,26000,0
20231017,191100,270353250,26000,26000,26000,26000,0
20231017,191000,270353250,26000,26000,26000,26000,0
20231017,190900,270353250,26000,26000,26000,26000,0
20231017,190800,270353250,26000,26000,26000,26000,0
20231017,190700,270353250,26000,26000,26000,26000,0
20231017,190600,270353250,26000,26000,26000,26000,0
20231017,190500,270353250,26000,26000,26000,26000,0
20231017,190400,270353250,26000,26000,26000,26000,0
20231017,190300,270353250,26000,26000,26000,26000,0
20231017,190200,270353250,26000,26000,26000,26000,0
20231017,190100,270353250,26000,26000,26000,26000,0
20231017,190000,270353250,26000,26000,26000,26000,0
20231017,185900,270353250,26000,26000,26000,26000,0
20231017,185800,270353250,26000,26000,26000,26000,242
20231017,185700,270353250,26000,26000,26000,26000,0
20231017,185600,270353250,26000,26000,26000,26000,0
20231017,185500,270353250,26000,26000,26000,26000,0
20231017,185400,270353250,26000,26000,26000,26000,0
20231017,185300,270353250,26000,26000,26000,26000,0
20231017,185200,270353250,26000,26000,26000,26000,0
20231017,185100,270353250,26000,26000,26000,26000,0
20231017,185000,270353250,26000,26000,26000,26000,0
20231017,184900,270353250,26000,26000,26000,26000,0
20231017,184800,270353250,26000,26000,26000,26000,0
20231017,184700,270353250,26000,26000,26000,26000,0
20231017,184600,270353250,26000,26000,26000,26000,0
20231017,184500,270353250,26000,26000,26000,26000,0
20231017,184400,270353250,26000,26000,26000,26000,0
20231017,184300,270353250,26000,26000,26000,26000,0
20231017,184200,270353250,26000,26000,26000,26000,0
20231017,184100,270353250,26000,26000,26000,26000,0
20231017,184000,270353250,26000,26000,26000,26000,0
20231017,183900,270353250,26000,26000,26000,26000,0
20231017,183800,270353250,26000,26000,26000,26000,0
20231017,183700,270353250,26000,26000,26000,26000,0
20231017,183600,270353250,26000,26000,26000,26000,0
20231017,183500,270353250,26000,26000,26000,26000,0
20231017,183400,270353250,26000,26000,26000,26000,0
20231017,183300,270353250,26000,26000,26000,26000,0
20231017,183200,270353250,26000,26000,26000,26000,0
20231017,183100,270353250,26000,26000,26000,26000,0
20231017,183000,270353250,26000,26000,26000,26000,0
20231017,182900,270353250,26000,26000,26000,26000,0
20231017,182800,270353250,26000,26000,26000,26000,242
20231017,182700,270353250,26000,26000,26000,26000,0
20231017,182600,270353250,26000,26000,26000,26000,0
20231017,182500,270353250,26000,26000,26000,26000,0
20231017,182400,270353250,26000,26000,26000,26000,0
20231017,182300,270353250,26000,26000,26000,26000,0
20231017,182200,270353250,26000,26000,26000,26000,0
20231017,182100,270353250,26000,26000,26000,26000,0
20231017,182000,270353250,26000,26000,26000,26000,0
20231017,181900,270353250,26000,26000,26000,26000,0
20231017,181800,270353250,26000,26000,26000,26000,0
20231017,181700,270353250,26000,26000,26000,26000,0
20231017,181600,270353250,26000,26000,26000,26000,0
20231017,181500,270353250,26000,26000,26000,26000,0
20231017,181400,270353250,26000,26000,26000,26000,0
20231017,181300,270353250,26000,26000,26000,26000,0
20231017,181200,270353250,26000,26000,26000,26000,0
20231017,181100,270353250,26000,26000,26000,26000,0
20231017,181000,270353250,26000,26000,26000,26000,0
20231017,180900,270353250,26000,26000,26000,26000,0
20231017,180800,270353250,26000,26000,26000,26000,0
20231017,180700,270353250,26000,26000,26000,26000,0
20231017,180600,270353250,26000,26000,26000,26000,0
20231017,180500,270353250,26000,26000,26000,26000,0
20231017,180400,270353250,26000,26000,26000,26000,0
20231017,180300,270353250,26000,26000,26000,26000,0
20231017,180200,270353250,26000,26000,26000,26000,0
20231017,180100,270353250,26000,26000,26000,26000,0
20231017,180000,270353250,26000,26000,26000,26000,0
20231017,175900,270353250,26000,26000,26000,26000,0
20231017,175800,270353250,26000,26000,26000,26000,242
20231017,175700,270353250,26000,26000,26000,26000,0
20231017,175600,270353250,26000,26000,26000,26000,0
20231017,175500,270353250,26000,26000,26000,26000,0
20231017,175400,270353250,26000,26000,26000,26000,0
20231017,175300,270353250,26000,26000,26000,26000,0
20231017,175200,270353250,26000,26000,26000,26000,0
20231017,175100,270353250,26000,26000,26000,26000,0
20231017,175000,270353250,26000,26000,26000,26000,0
20231017,174900,270353250,26000,26000,26000,26000,0
20231017,174800,270353250,26000,26000,26000,26000,0
20231017,174700,270353250,26000,26000,26000,26000,0
20231017,174600,270353250,26000,26000,26000,26000,0
20231017,174500,270353250,26000,26000,26000,26000,0
20231017,174400,270353250,26000,26000,26000,26000,0
20231017,174300,270353250,26000,26000,26000,26000,0
20231017,174200,270353250,26000,26000,26000,26000,0
20231017,174100,270353250,26000,26000,26000,26000,0
20231017,174000,270353250,26000,26000,26000,26000,0
20231017,173900,270353250,26000,26000,26000,26000,0
20231017,173800,270353250,26000,26000,26000,26000,0
20231017,173700,270353250,26000,26000,26000,26000,0
20231017,173600,270353250,26000,26000,26000,26000,0
20231017,173500,270353250,26000,26000,26000,26000,0
20231017,173400,270353250,26000,26000,26000,26000,0
20231017,173300,270353250,26000,26000,26000,26000,0
20231017,173200,270353250,26000,26000,26000,26000,0
20231017,173100,270353250,26000,26000,26000,26000,0
20231017,173000,270353250,26000,26000,26000,26000,0
20231017,172900,270353250,26000,26000,26000,26000,0
20231017,172800,270353250,26000,26000,26000,26000,242
20231017,172700,270353250,26000,26000,26000,26000,0
20231017,172600,270353250,26000,26000,26000,26000,0
20231017,172500,270353250,26000,26000,26000,26000,0
20231017,172400,270353250,26000,26000,26000,26000,0
20231017,172300,270353250,26000,26000,26000,26000,0
20231017,172200,270353250,26000,26000,26000,26000,0
20231017,172100,270353250,26000,26000,26000,26000,0
20231017,172000,270353250,26000,26000,26000,26000,0
20231017,171900,270353250,26000,26000,26000,26000,0
20231017,171800,270353250,26000,26000,26000,26000,0
20231017,171700,270353250,26000,26000,26000,26000,0
20231017,171600,270353250,26000,26000,26000,26000,0
20231017,171500,270353250,26000,26000,26000,26000,0
20231017,171400,270353250,26000,26000,26000,26000,0
20231017,171300,270353250,26000,26000,26000,26000,0
20231017,171200,270353250,26000,26000,26000,26000,0
20231017,171100,270353250,26000,26000,26000,26000,0
20231017,171000,270353250,26000,26000,26000,26000,0
20231017,170900,270353250,26000,26000,26000,26000,0
20231017,170800,270353250,26000,26000,26000,26000,0
20231017,170700,270353250,26000,26000,26000,26000,0
20231017,170600,270353250,26000,26000,26000,26000,0
20231017,170500,270353250,26000,26000,26000,26000,0
20231017,170400,270353250,26000,26000,26000,26000,0
20231017,170300,270353250,26000,26000,26000,26000,0
20231017,170200,270353250,26000,26000,26000,26000,0
20231017,170100,270353250,26000,26000,26000,26000,0
20231017,170000,270353250,26000,26000,26000,26000,0
20231017,165900,270353250,26000,26000,26000,26000,0
20231017,165800,270353250,26000,26000,26000,26000,242
20231017,165700,270353250,26000,26000,26000,26000,0
20231017,165600,270353250,26000,26000,26000,26000,0
20231017,165500,270353250,26000,26000,26000,26000,0
20231017,165400,270353250,26000,26000,26000,26000,0
20231017,165300,270353250,26000,26000,26000,26000,0
20231017,165200,270353250,26000,26000,26000,26000,0
20231017,165100,270353250,26000,26000,26000,26000,0
20231017,165000,270353250,26000,26000,26000,26000,0
20231017,164900,270353250,26000,26000,26000,26000,0
20231017,164800,270353250,26000,26000,26000,26000,0
20231017,164700,270353250,26000,26000,26000,26000,0
20231017,164600,270353250,26000,26000,26000,26000,0
20231017,164500,270353250,26000,26000,26000,26000,0
20231017,164400,270353250,26000,26000,26000,26000,0
20231017,164300,270353250,26000,26000,26000,26000,0
20231017,164200,270353250,26000,26000,26000,26000,0
20231017,164100,270353250,26000,26000,26000,26000,0
20231017,164000,270353250,26000,26000,26000,26000,0
20231017,163900,270353250,26000,26000,26000,26000,0
20231017,163800,270353250,26000,26000,26000,26000,0
20231017,163700,270353250,26000,26000,26000,26000,0
20231017,163600,270353250,26000,26000,26000,26000,0
20231017,163500,270353250,26000,26000,26000,26000,0
20231017,163400,270353250,26000,26000,26000,26000,0
20231017,163300,270353250,26000,26000,26000,26000,0
20231017,163200,270353250,26000,26000,26000,26000,0
20231017,163100,270353250,26000,26000,26000,26000,0
20231017,163000,270353250,26000,26000,26000,26000,0
20231017,162900,270353250,26000,26000,26000,26000,0
20231017,162800,270353250,26000,26000,26000,26000,242
20231017,162700,270353250,26000,26000,26000,26000,0
20231017,162600,270353250,26000,26000,26000,26000,0
20231017,162500,270353250,26000,26000,26000,26000,0
20231017,162400,270353250,26000,26000,26000,26000,0
20231017,162300,270353250,26000,26000,26000,26000,0
20231017,162200,270353250,26000,26000,26000,26000,0
20231017,162100,270353250,26000,26000,26000,26000,0
20231017,162000,270353250,26000,26000,26000,26000,0
20231017,161900,270353250,26000,26000,26000,26000,0
20231017,161800,270353250,26000,26000,26000,26000,0
20231017,161700,270353250,26000,26000,26000,26000,0
20231017,161600,270353250,26000,26000,26000,26000,0
20231017,161500,270353250,26000,26000,26000,26000,0
20231017,161400,270353250,26000,26000,26000,26000,0
20231017,161300,270353250,26000,26000,26000,26000,0
20231017,161200,270353250,26000,26000,26000,26000,0
20231017,161100,270353250,26000,26000,26000,26000,0
20231017,161000,270353250,26000,26000,26000,26000,0
20231017,160900,270353250,26000,26000,26000,26000,0
20231017,160800,270353250,26000,26000,26000,26000,0
20231017,160700,270353250,26000,26000,26000,26000,0
20231017,160600,270353250,26000,26000,26000,26000,0
20231017,160500,270353250,26000,26000,26000,26000,0
20231017,160400,270353250,26000,26000,26000,26000,0
20231017,160300,270353250,26000,26000,26000,26000,0
20231017,160200,270353250,26000,26000,26000,26000,0
20231017,160100,270353250,26000,26000,26000,26000,0
20231017,160000,270353250,26000,26000,26000,26000,0
20231017,155900,270353250,26000,26000,26000,26000,0
20231017,155800,270353250,26000,26000,26000,26000,242
20231017,155700,270353250,26000,26000,26000,26000,0
20231017,155600,270353250,26000,26000,26000,26000,0
20231017,155500,270353250,26000,26000,26000,26000,0
20231017,155400,270353250,26000,26000,26000,26000,0
20231017,155300,270353250,26000,26000,26000,26000,0
20231017,155200,270353250,26000,26000,26000,26000,0
20231017,155100,270353250,26000,26000,26000,26000,0
20231017,155000,270353250,26000,26000,26000,26000,0
20231017,154900,270353250,26000,26000,26000,26000,0
20231017,154800,270353250,26000,26000,26000,26000,0
20231017,154700,270353250,26000,26000,26000,26000,0
20231017,154600,270353250,26000,26000,26000,26000,0
20231017,154500,270353250,26000,26000,26000,26000,0
20231017,154400,270353250,26000,26000,26000,26000,0
20231017,154300,270353250,26000,26000,26000,26000,0
20231017,154200,270353250,26000,26000,26000,26000,0
20231017,154100,270353250,26000,26000,26000,26000,0
20231017,154000,270353250,26000,26000,26000,26000,0
20231017,153900,270353250,26000,26000,26000,26000,0
20231017,153800,270353250,26000,26000,26000,26000,0
20231017,153700,270353250,26000,26000,26000,26000,0
20231017,153600,270353250,26000,26000,26000,26000,0
20231017,153500,270353250,26000,26000,26000,26000,0
20231017,153400,270353250,26000,26000,26000,26000,0
20231017,153300,270353250,26000,26000,26000,26000,0
20231017,153200,270353250,26000,26000,26000,26000,0
20231017,153100,270353250,26000,26000,26000,26000,0
20231017,153000,270353250,26000,26000,26000,26000,242
20231017,152900,264061250,26050,26050,26050,26050,0
20231017,152800,264061250,26050,26050,26050,26050,0
20231017,152700,264061250,26050,26050,26050,26050,0
20231017,152600,264061250,26050,26050,26050,26050,0
20231017,152500,264061250,26050,26050,26050,26050,0
20231017,152400,264061250,26050,26050,26050,26050,0
20231017,152300,264061250,26050,26050,26050,26050,0
20231017,152200,264061250,26050,26050,26050,26050,0
20231017,152100,264061250,26050,26050,26050,26050,0
20231017,152000,264061250,26050,26050,26050,26050,0
20231017,151900,264061250,26050,26150,26300,26000,325
20231017,151800,255592300,26150,26150,26300,26150,182
20231017,151700,250811700,26100,26150,26150,26100,319
20231017,151600,242483700,26150,26200,26300,26150,83
20231017,151500,240304050,26200,26200,26200,26200,0
20231017,151400,240304050,26200,26200,26200,26200,5
20231017,151300,240173050,26100,26100,26100,26100,18
20231017,151200,239703250,26200,26200,26200,26150,27
20231017,151100,238996050,26200,26200,26200,26200,2
20231017,151000,238943650,26200,26200,26200,26200,81
20231017,150900,236821450,26100,26200,26200,26100,77
20231017,150800,234804750,26150,26150,26150,26150,0
20231017,150700,234804750,26150,26150,26150,26150,1
20231017,150600,234778600,26200,26200,26200,26200,6
20231017,150500,234621400,26150,26150,26150,26150,5
20231017,150400,234490650,26150,26150,26150,26150,9
20231017,150300,234255300,26150,26150,26150,26150,1
20231017,150200,234229150,26150,26150,26200,26100,48
20231017,150100,232972400,26150,26150,26150,26150,78
20231017,150000,230932700,26150,26150,26150,26150,0
20231017,145900,230932700,26150,26150,26150,26150,0
20231017,145800,230932700,26150,26100,26150,26100,6
20231017,145700,230775900,26150,26150,26150,26150,0
20231017,145600,230775900,26150,26150,26150,26150,0
20231017,145500,230775900,26150,26150,26150,26150,0
20231017,145400,230775900,26150,26150,26150,26150,0
20231017,145300,230775900,26150,26150,26150,26150,0
20231017,145200,230775900,26150,26150,26150,26150,5
20231017,145100,230645150,26150,26150,26150,26150,0
20231017,145000,230645150,26150,26150,26150,26150,0
20231017,144900,230645150,26150,26150,26150,26150,15
20231017,144800,230252900,26150,26150,26150,26150,4
20231017,144700,230148300,26150,26150,26150,26150,0
20231017,144600,230148300,26150,26100,26150,26050,144
20231017,144500,226389450,26050,26050,26050,26050,0
20231017,144400,226389450,26050,26050,26050,26050,0
20231017,144300,226389450,26050,26050,26050,26050,0
20231017,144200,226389450,26050,26050,26050,26050,0
20231017,144100,226389450,26050,26050,26050,26050,0
20231017,144000,226389450,26050,26050,26050,26050,0
20231017,143900,226389450,26050,26050,26050,26050,0
20231017,143800,226389450,26050,26050,26050,26050,0
20231017,143700,226389450,26050,26050,26050,26050,114
20231017,143600,223419750,26050,26050,26050,26050,1
20231017,143500,223393700,26000,26000,26000,26000,0
20231017,143400,223393700,26000,26050,26050,26000,256
20231017,143300,216725200,26000,26000,26000,26000,99
20231017,143200,214151200,26000,26000,26000,26000,0
20231017,143100,214151200,26000,26000,26000,26000,10
20231017,143000,213891200,26000,26000,26000,26000,0
20231017,142900,213891200,26000,26000,26000,26000,12
20231017,142800,213579200,26050,26050,26050,26050,0
20231017,142700,213579200,26050,26050,26050,26050,0
20231017,142600,213579200,26050,26050,26050,26050,0
20231017,142500,213579200,26050,26050,26050,26050,1
20231017,142400,213553150,26000,26000,26000,26000,0
20231017,142300,213553150,26000,26000,26000,26000,0
20231017,142200,213553150,26000,26000,26000,26000,0
20231017,142100,213553150,26000,26000,26000,26000,0
20231017,142000,213553150,26000,26000,26000,26000,20
20231017,141900,213033150,26000,26000,26000,26000,0
20231017,141800,213033150,26000,26000,26000,26000,0
20231017,141700,213033150,26000,26000,26000,26000,0
20231017,141600,213033150,26000,26000,26000,26000,0
20231017,141500,213033150,26000,26000,26000,26000,0
20231017,141400,213033150,26000,26000,26000,26000,0
20231017,141300,213033150,26000,26000,26000,26000,23
20231017,141200,212435150,26000,26000,26000,26000,1
20231017,141100,212409150,26000,26000,26000,26000,0
20231017,141000,212409150,26000,26000,26000,26000,0
20231017,140900,212409150,26000,26000,26000,26000,1
20231017,140800,212383150,26000,26000,26000,26000,10
20231017,140700,212123150,25950,25950,25950,25950,0
20231017,140600,212123150,25950,25950,25950,25950,0
20231017,140500,212123150,25950,25950,25950,25950,0
20231017,140400,212123150,25950,25950,25950,25950,0
20231017,140300,212123150,25950,26050,26050,25950,230
20231017,140200,206141750,26050,26050,26050,26050,11
20231017,140100,205855200,26050,26050,26050,26050,0
20231017,140000,205855200,26050,26050,26050,26050,0
20231017,135900,205855200,26050,26050,26050,26050,0
20231017,135800,205855200,26050,26050,26050,26050,0
20231017,135700,205855200,26050,26100,26100,26050,293
20231017,135600,198208800,26100,26100,26100,26100,0
20231017,135500,198208800,26100,26100,26100,26100,0
20231017,135400,198208800,26100,26100,26100,26100,0
20231017,135300,198208800,26100,26100,26100,26100,0
20231017,135200,198208800,26100,26100,26100,26100,0
20231017,135100,198208800,26100,26100,26100,26100,0
20231017,135000,198208800,26100,26100,26100,26100,0
20231017,134900,198208800,26100,26100,26100,26100,0
20231017,134800,198208800,26100,26100,26100,26100,0
20231017,134700,198208800,26100,26100,26100,26100,0
20231017,134600,198208800,26100,26100,26100,26100,0
20231017,134500,198208800,26100,26100,26100,26100,0
20231017,134400,198208800,26100,26100,26100,26100,0
20231017,134300,198208800,26100,26100,26100,26100,0
20231017,134200,198208800,26100,26100,26100,26100,0
20231017,134100,198208800,26100,26100,26100,26100,0
20231017,134000,198208800,26100,26100,26100,26100,0
20231017,133900,198208800,26100,26100,26100,26100,8
20231017,133800,198000000,26100,26100,26100,26100,0
20231017,133700,198000000,26100,26100,26100,26100,0
20231017,133600,198000000,26100,26100,26100,26100,0
20231017,133500,198000000,26100,26100,26100,26100,0
20231017,133400,198000000,26100,26100,26100,26100,0
20231017,133300,198000000,26100,26100,26100,26100,0
20231017,133200,198000000,26100,26100,26100,26100,0
20231017,133100,198000000,26100,26100,26100,26100,0
20231017,133000,198000000,26100,26100,26100,26100,0
20231017,132900,198000000,26100,26100,26100,26100,56
20231017,132800,196538400,26050,26050,26050,26050,0
20231017,132700,196538400,26050,26050,26050,26050,0
20231017,132600,196538400,26050,26050,26050,26050,0
20231017,132500,196538400,26050,26050,26050,26050,0
20231017,132400,196538400,26050,26050,26050,26050,0
20231017,132300,196538400,26050,26050,26050,26050,0
20231017,132200,196538400,26050,26050,26050,26050,0
20231017,132100,196538400,26050,26050,26050,26050,0
20231017,132000,196538400,26050,26200,26200,26050,711
20231017,131900,177934350,26200,26200,26200,26200,0
20231017,131800,177934350,26200,26200,26200,26200,0
20231017,131700,177934350,26200,26200,26200,26200,0
20231017,131600,177934350,26200,26200,26200,26200,0
20231017,131500,177934350,26200,26200,26200,26200,0
20231017,131400,177934350,26200,26200,26200,26200,0
20231017,131300,177934350,26200,26200,26200,26200,1
20231017,131200,177908150,26200,26200,26200,26200,0
20231017,131100,177908150,26200,26200,26200,26200,77
20231017,131000,175890750,26200,26200,26200,26200,0
20231017,130900,175890750,26200,26200,26200,26200,0
20231017,130800,175890750,26200,26200,26200,26200,0
20231017,130700,175890750,26200,26200,26200,26200,1
20231017,130600,175864550,26100,26100,26100,26100,0
20231017,130500,175864550,26100,26100,26100,26100,1
20231017,130400,175838450,26050,26050,26050,26050,0
20231017,130300,175838450,26050,26050,26050,26050,0
20231017,130200,175838450,26050,26050,26050,26050,0
20231017,130100,175838450,26050,26200,26350,26050,693
20231017,130000,157632300,26150,26100,26150,26100,249
20231017,125900,151131650,26000,26000,26000,26000,0
20231017,125800,151131650,26000,26000,26000,26000,0
20231017,125700,151131650,26000,26000,26000,26000,0
20231017,125600,151131650,26000,26000,26000,26000,0
20231017,125500,151131650,26000,26000,26000,26000,5
20231017,125400,151001650,26000,26000,26000,26000,0
20231017,125300,151001650,26000,26050,26050,26000,61
20231017,125200,149412700,26050,26050,26050,26050,0
20231017,125100,149412700,26050,26050,26050,26050,0
20231017,125000,149412700,26050,26050,26050,26050,0
20231017,124900,149412700,26050,26000,26050,26000,2
20231017,124800,149360650,26000,26050,26050,26000,162
20231017,124700,145142700,26100,26100,26100,26100,0
20231017,124600,145142700,26100,26100,26100,26100,9
20231017,124500,144907800,26100,26100,26100,26100,0
20231017,124400,144907800,26100,26100,26100,26100,0
20231017,124300,144907800,26100,26100,26100,26100,0
20231017,124200,144907800,26100,26100,26100,26100,0
20231017,124100,144907800,26100,26100,26100,26100,0
20231017,124000,144907800,26100,26100,26100,26100,0
20231017,123900,144907800,26100,26100,26100,26100,10
20231017,123800,144646800,26100,26100,26100,26100,2
20231017,123700,144594600,26050,26050,26050,26050,0
20231017,123600,144594600,26050,26050,26050,26050,0
20231017,123500,144594600,26050,26050,26050,26050,0
20231017,123400,144594600,26050,26050,26050,26050,96
20231017,123300,142093800,26050,26050,26050,26050,160
20231017,123200,137925800,26050,26050,26050,26050,0
20231017,123100,137925800,26050,26050,26050,26050,0
20231017,123000,137925800,26050,26050,26050,26050,0
20231017,122900,137925800,26050,26050,26050,26050,0
20231017,122800,137925800,26050,26050,26050,26050,4
20231017,122700,137821600,26100,26100,26100,26100,8
20231017,122600,137612800,26100,26100,26100,26100,0
20231017,122500,137612800,26100,26100,26100,26100,0
20231017,122400,137612800,26100,26100,26100,26100,0
20231017,122300,137612800,26100,26100,26100,26100,0
20231017,122200,137612800,26100,26100,26100,26100,0
20231017,122100,137612800,26100,26100,26100,26100,0
20231017,122000,137612800,26100,26100,26100,26100,0
20231017,121900,137612800,26100,26050,26100,26050,10
20231017,121800,137352000,26100,26100,26100,26100,0
20231017,121700,137352000,26100,26100,26100,26100,2
20231017,121600,137299800,26150,26150,26150,26150,0
20231017,121500,137299800,26150,26150,26150,26150,0
20231017,121400,137299800,26150,26150,26150,26150,0
20231017,121300,137299800,26150,26150,26150,26150,0
20231017,121200,137299800,26150,26150,26150,26150,0
20231017,121100,137299800,26150,26150,26150,26150,0
20231017,121000,137299800,26150,26150,26150,26150,0
20231017,120900,137299800,26150,26150,26150,26150,0
20231017,120800,137299800,26150,26150,26150,26150,0
20231017,120700,137299800,26150,26150,26150,26150,0
20231017,120600,137299800,26150,26050,26150,26050,50
20231017,120500,135992500,26100,26100,26100,26100,0
20231017,120400,135992500,26100,26150,26150,26100,254
20231017,120300,129353250,26200,26200,26200,26200,0
20231017,120200,129353250,26200,26200,26200,26200,0
20231017,120100,129353250,26200,26200,26200,26200,0
20231017,120000,129353250,26200,26200,26200,26200,0
20231017,115900,129353250,26200,26200,26200,26200,0
20231017,115800,129353250,26200,26200,26200,26200,0
20231017,115700,129353250,26200,26200,26200,26200,1
20231017,115600,129327050,26150,26150,26150,26150,0
20231017,115500,129327050,26150,26150,26150,26150,1
20231017,115400,129300900,26150,26150,26150,26150,0
20231017,115300,129300900,26150,26150,26150,26150,0
20231017,115200,129300900,26150,26150,26150,26150,0
20231017,115100,129300900,26150,26150,26150,26150,42
20231017,115000,128202600,26150,26150,26150,26150,0
20231017,114900,128202600,26150,26150,26150,26150,0
20231017,114800,128202600,26150,26150,26150,26150,3
20231017,114700,128124150,26150,26200,26200,26150,148
20231017,114600,124246850,26200,26200,26200,26200,0
20231017,114500,124246850,26200,26200,26200,26200,0
20231017,114400,124246850,26200,26200,26200,26200,0
20231017,114300,124246850,26200,26200,26200,26200,1
20231017,114200,124220650,26200,26200,26200,26200,3
20231017,114100,124142050,26200,26200,26200,26200,0
20231017,114000,124142050,26200,26200,26200,26200,0
20231017,113900,124142050,26200,26200,26200,26200,0
20231017,113800,124142050,26200,26200,26200,26200,1
20231017,113700,124115850,26200,26200,26200,26200,0
20231017,113600,124115850,26200,26200,26200,26200,4
20231017,113500,124011050,26150,26150,26150,26150,0
20231017,113400,124011050,26150,26150,26150,26150,0
20231017,113300,124011050,26150,26150,26150,26150,0
20231017,113200,124011050,26150,26150,26150,26150,0
20231017,113100,124011050,26150,26150,26150,26150,0
20231017,113000,124011050,26150,26150,26150,26150,50
20231017,112900,122703550,26150,26150,26150,26150,0
20231017,112800,122703550,26150,26150,26150,26150,7
20231017,112700,122520500,26200,26200,26200,26200,16
20231017,112600,122101300,26200,26200,26200,26200,15
20231017,112500,121708300,26200,26200,26200,26200,0
20231017,112400,121708300,26200,26200,26200,26200,0
20231017,112300,121708300,26200,26200,26200,26200,40
20231017,112200,120660300,26150,26150,26150,26150,0
20231017,112100,120660300,26150,26150,26150,26150,0
20231017,112000,120660300,26150,26150,26150,26150,10
20231017,111900,120398800,26150,26150,26150,26150,0
20231017,111800,120398800,26150,26150,26150,26150,0
20231017,111700,120398800,26150,26150,26150,26150,0
20231017,111600,120398800,26150,26150,26150,26150,0
20231017,111500,120398800,26150,26150,26150,26150,0
20231017,111400,120398800,26150,26150,26150,26150,0
20231017,111300,120398800,26150,26150,26150,26150,0
20231017,111200,120398800,26150,26150,26150,26150,10
20231017,111100,120137300,26150,26150,26150,26150,0
20231017,111000,120137300,26150,26150,26150,26150,0
20231017,110900,120137300,26150,26200,26200,26150,81
20231017,110800,118015400,26200,26200,26200,26200,22
20231017,110700,117439000,26300,26300,26300,26300,0
20231017,110600,117439000,26300,26300,26300,26300,0
20231017,110500,117439000,26300,26300,26300,26300,0
20231017,110400,117439000,26300,26300,26300,26300,0
20231017,110300,117439000,26300,26300,26300,26300,0
20231017,110200,117439000,26300,26300,26300,26300,8
20231017,110100,117228600,26250,26250,26250,26250,0
20231017,110000,117228600,26250,26250,26250,26250,1
20231017,105900,117202350,26200,26300,26300,26200,108
20231017,105800,114362750,26200,26200,26200,26200,13
20231017,105700,114022150,26200,26200,26200,26200,13
20231017,105600,113681550,26150,26100,26250,26100,376
20231017,105500,103845250,26050,26050,26050,26050,0
20231017,105400,103845250,26050,26050,26050,26050,3
20231017,105300,103767100,26050,26050,26050,26050,0
20231017,105200,103767100,26050,26050,26050,26050,0
20231017,105100,103767100,26050,26050,26050,26050,0
20231017,105000,103767100,26050,26050,26050,26050,0
20231017,104900,103767100,26050,26050,26050,26050,0
20231017,104800,103767100,26050,26050,26050,26050,0
20231017,104700,103767100,26050,26050,26050,26050,0
20231017,104600,103767100,26050,26050,26050,26050,0
20231017,104500,103767100,26050,26050,26050,26050,0
20231017,104400,103767100,26050,26050,26050,26050,0
20231017,104300,103767100,26050,26050,26050,26050,4
20231017,104200,103662900,26050,26050,26050,26050,0
20231017,104100,103662900,26050,26050,26050,26050,5
20231017,104000,103532650,26050,26050,26050,26050,0
20231017,103900,103532650,26050,26050,26050,26050,0
20231017,103800,103532650,26050,26050,26050,26050,0
20231017,103700,103532650,26050,26050,26050,26050,0
20231017,103600,103532650,26050,26100,26100,26050,216
20231017,103500,97895700,26150,26150,26150,26150,10
20231017,103400,97634200,26150,26150,26150,26150,0
20231017,103300,97634200,26150,26150,26150,26150,0
20231017,103200,97634200,26150,26150,26150,26150,0
20231017,103100,97634200,26150,26150,26150,26150,0
20231017,103000,97634200,26150,26150,26150,26150,0
20231017,102900,97634200,26150,26150,26150,26150,0
20231017,102800,97634200,26150,26150,26150,26150,1
20231017,102700,97608050,26100,26100,26100,26100,0
20231017,102600,97608050,26100,26100,26100,26100,2
20231017,102500,97555850,26100,26100,26100,26100,0
20231017,102400,97555850,26100,26100,26100,26100,0
20231017,102300,97555850,26100,26100,26100,26100,0
20231017,102200,97555850,26100,26100,26100,26100,0
20231017,102100,97555850,26100,26150,26150,26100,48
20231017,102000,96300800,26100,26100,26100,26100,0
20231017,101900,96300800,26100,26100,26100,26100,0
20231017,101800,96300800,26100,26150,26150,26100,33
20231017,101700,95438000,26150,26150,26150,26150,4
20231017,101600,95333400,26100,26100,26100,26100,1
20231017,101500,95307300,26100,26100,26100,26100,1
20231017,101400,95281200,26100,26100,26100,26100,1
20231017,101300,95255100,26100,26100,26100,26100,0
20231017,101200,95255100,26100,26100,26100,26100,2
20231017,101100,95202900,26100,26100,26100,26100,0
20231017,101000,95202900,26100,26100,26100,26100,1
20231017,100900,95176800,26100,26150,26150,26100,257
20231017,100800,88461350,26200,26200,26200,26200,4
20231017,100700,88356550,26200,26200,26200,26200,0
20231017,100600,88356550,26200,26200,26200,26200,0
20231017,100500,88356550,26200,26200,26200,26200,0
20231017,100400,88356550,26200,26200,26200,26200,27
20231017,100300,87649150,26200,26200,26200,26200,0
20231017,100200,87649150,26200,26200,26200,26200,0
20231017,100100,87649150,26200,26200,26200,26200,22
20231017,100000,87072750,26150,26150,26150,26150,0
20231017,095900,87072750,26150,26150,26150,26150,0
20231017,095800,87072750,26150,26150,26150,26150,25
20231017,095700,86419000,26150,26200,26200,26150,32
20231017,095600,85580800,26150,26200,26200,26150,39
20231017,095500,84559100,26300,26300,26300,26300,0
20231017,095400,84559100,26300,26300,26300,26300,1
20231017,095300,84532800,26200,26200,26200,26200,0
20231017,095200,84532800,26200,26200,26200,26200,0
20231017,095100,84532800,26200,26200,26200,26200,26
20231017,095000,83851600,26200,26200,26200,26200,0
20231017,094900,83851600,26200,26200,26200,26200,0
20231017,094800,83851600,26200,26200,26200,26200,0
20231017,094700,83851600,26200,26200,26200,26200,0
20231017,094600,83851600,26200,26300,26300,26200,263
20231017,094500,76935800,26300,26300,26300,26300,0
20231017,094400,76935800,26300,26300,26300,26300,28
20231017,094300,76199400,26150,26250,26250,26150,160
20231017,094200,72000300,26250,26250,26250,26250,0
20231017,094100,72000300,26250,26250,26250,26250,15
20231017,094000,71606550,26150,26150,26150,26150,0
20231017,093900,71606550,26150,26150,26150,26150,0
20231017,093800,71606550,26150,26150,26150,26150,1
20231017,093700,71580400,26150,26150,26150,26150,30
20231017,093600,70795900,26200,26200,26200,26200,100
20231017,093500,68175900,26200,26200,26200,26200,7
20231017,093400,67992500,26200,26200,26200,26200,240
20231017,093300,61704500,26200,26250,26250,26200,9
20231017,093200,61468650,26200,26250,26250,26200,185
20231017,093100,56619900,26200,26200,26200,26200,0
20231017,093000,56619900,26200,26200,26200,26200,12
20231017,092900,56305500,26200,26200,26250,26200,49
20231017,092800,55021150,26200,26200,26200,26200,0
20231017,092700,55021150,26200,26200,26200,26200,5
20231017,092600,54890150,26200,26200,26200,26200,2
20231017,092500,54837750,26200,26250,26250,26200,8
20231017,092400,54627900,26300,26250,26300,26250,341
20231017,092300,45660300,26200,26150,26200,26150,152
20231017,092200,41684550,26150,26150,26150,26150,0
20231017,092100,41684550,26150,26100,26150,26100,62
20231017,092000,40063600,26000,26000,26000,26000,0
20231017,091900,40063600,26000,26000,26100,26000,92
20231017,091800,37669500,26050,26050,26050,26050,0
20231017,091700,37669500,26050,26100,26100,26050,6
20231017,091600,37512950,26050,26050,26050,26050,29
20231017,091500,36757500,25950,26100,26100,25950,81
20231017,091400,34643700,26100,26100,26100,26100,0
20231017,091300,34643700,26100,26100,26100,26100,7
20231017,091200,34461000,26150,26150,26150,26150,0
20231017,091100,34461000,26150,26150,26150,26150,0
20231017,091000,34461000,26150,26150,26150,26150,95
20231017,090900,31976750,26100,26100,26100,26100,104
20231017,090800,29262350,26050,26000,26050,26000,59
20231017,090700,27726250,26000,26000,26000,25800,726
20231017,090600,8921750,26050,26050,26050,26050,0
20231017,090500,8921750,26050,26050,26050,26050,1
20231017,090400,8895700,26000,26000,26000,26000,75
20231017,090300,6945700,25900,25900,25900,25900,113
20231017,090200,4019000,26000,26000,26000,26000,50
20231017,090100,2719000,25950,25950,25950,25950,42
20231017,090000,1629100,25900,25700,25900,25700,63