KissMeData/314930/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,204300,1236801800,47000,47000,47000,47000,196
20231027,204200,1236801800,47000,47000,47000,47000,0
20231027,204100,1236801800,47000,47000,47000,47000,0
20231027,204000,1236801800,47000,47000,47000,47000,0
20231027,203900,1236801800,47000,47000,47000,47000,0
20231027,203800,1236801800,47000,47000,47000,47000,0
20231027,203700,1236801800,47000,47000,47000,47000,0
20231027,203600,1236801800,47000,47000,47000,47000,0
20231027,203500,1236801800,47000,47000,47000,47000,0
20231027,203400,1236801800,47000,47000,47000,47000,0
20231027,203300,1236801800,47000,47000,47000,47000,0
20231027,203200,1236801800,47000,47000,47000,47000,0
20231027,203100,1236801800,47000,47000,47000,47000,0
20231027,203000,1236801800,47000,47000,47000,47000,0
20231027,202900,1236801800,47000,47000,47000,47000,0
20231027,202800,1236801800,47000,47000,47000,47000,0
20231027,202700,1236801800,47000,47000,47000,47000,0
20231027,202600,1236801800,47000,47000,47000,47000,0
20231027,202500,1236801800,47000,47000,47000,47000,0
20231027,202400,1236801800,47000,47000,47000,47000,0
20231027,202300,1236801800,47000,47000,47000,47000,0
20231027,202200,1236801800,47000,47000,47000,47000,0
20231027,202100,1236801800,47000,47000,47000,47000,0
20231027,202000,1236801800,47000,47000,47000,47000,0
20231027,201900,1236801800,47000,47000,47000,47000,0
20231027,201800,1236801800,47000,47000,47000,47000,0
20231027,201700,1236801800,47000,47000,47000,47000,0
20231027,201600,1236801800,47000,47000,47000,47000,0
20231027,201500,1236801800,47000,47000,47000,47000,0
20231027,201400,1236801800,47000,47000,47000,47000,0
20231027,201300,1236801800,47000,47000,47000,47000,196
20231027,201200,1236801800,47000,47000,47000,47000,0
20231027,201100,1236801800,47000,47000,47000,47000,0
20231027,201000,1236801800,47000,47000,47000,47000,0
20231027,200900,1236801800,47000,47000,47000,47000,0
20231027,200800,1236801800,47000,47000,47000,47000,0
20231027,200700,1236801800,47000,47000,47000,47000,0
20231027,200600,1236801800,47000,47000,47000,47000,0
20231027,200500,1236801800,47000,47000,47000,47000,0
20231027,200400,1236801800,47000,47000,47000,47000,0
20231027,200300,1236801800,47000,47000,47000,47000,0
20231027,200200,1236801800,47000,47000,47000,47000,0
20231027,200100,1236801800,47000,47000,47000,47000,0
20231027,200000,1236801800,47000,47000,47000,47000,0
20231027,195900,1236801800,47000,47000,47000,47000,0
20231027,195800,1236801800,47000,47000,47000,47000,0
20231027,195700,1236801800,47000,47000,47000,47000,0
20231027,195600,1236801800,47000,47000,47000,47000,0
20231027,195500,1236801800,47000,47000,47000,47000,0
20231027,195400,1236801800,47000,47000,47000,47000,0
20231027,195300,1236801800,47000,47000,47000,47000,0
20231027,195200,1236801800,47000,47000,47000,47000,0
20231027,195100,1236801800,47000,47000,47000,47000,0
20231027,195000,1236801800,47000,47000,47000,47000,0
20231027,194900,1236801800,47000,47000,47000,47000,0
20231027,194800,1236801800,47000,47000,47000,47000,0
20231027,194700,1236801800,47000,47000,47000,47000,0
20231027,194600,1236801800,47000,47000,47000,47000,0
20231027,194500,1236801800,47000,47000,47000,47000,0
20231027,194400,1236801800,47000,47000,47000,47000,0
20231027,194300,1236801800,47000,47000,47000,47000,196
20231027,194200,1236801800,47000,47000,47000,47000,0
20231027,194100,1236801800,47000,47000,47000,47000,0
20231027,194000,1236801800,47000,47000,47000,47000,0
20231027,193900,1236801800,47000,47000,47000,47000,0
20231027,193800,1236801800,47000,47000,47000,47000,0
20231027,193700,1236801800,47000,47000,47000,47000,0
20231027,193600,1236801800,47000,47000,47000,47000,0
20231027,193500,1236801800,47000,47000,47000,47000,0
20231027,193400,1236801800,47000,47000,47000,47000,0
20231027,193300,1236801800,47000,47000,47000,47000,0
20231027,193200,1236801800,47000,47000,47000,47000,0
20231027,193100,1236801800,47000,47000,47000,47000,0
20231027,193000,1236801800,47000,47000,47000,47000,0
20231027,192900,1236801800,47000,47000,47000,47000,0
20231027,192800,1236801800,47000,47000,47000,47000,0
20231027,192700,1236801800,47000,47000,47000,47000,0
20231027,192600,1236801800,47000,47000,47000,47000,0
20231027,192500,1236801800,47000,47000,47000,47000,0
20231027,192400,1236801800,47000,47000,47000,47000,0
20231027,192300,1236801800,47000,47000,47000,47000,0
20231027,192200,1236801800,47000,47000,47000,47000,0
20231027,192100,1236801800,47000,47000,47000,47000,0
20231027,192000,1236801800,47000,47000,47000,47000,0
20231027,191900,1236801800,47000,47000,47000,47000,0
20231027,191800,1236801800,47000,47000,47000,47000,0
20231027,191700,1236801800,47000,47000,47000,47000,0
20231027,191600,1236801800,47000,47000,47000,47000,0
20231027,191500,1236801800,47000,47000,47000,47000,0
20231027,191400,1236801800,47000,47000,47000,47000,0
20231027,191300,1236801800,47000,47000,47000,47000,196
20231027,191200,1236801800,47000,47000,47000,47000,0
20231027,191100,1236801800,47000,47000,47000,47000,0
20231027,191000,1236801800,47000,47000,47000,47000,0
20231027,190900,1236801800,47000,47000,47000,47000,0
20231027,190800,1236801800,47000,47000,47000,47000,0
20231027,190700,1236801800,47000,47000,47000,47000,0
20231027,190600,1236801800,47000,47000,47000,47000,0
20231027,190500,1236801800,47000,47000,47000,47000,0
20231027,190400,1236801800,47000,47000,47000,47000,0
20231027,190300,1236801800,47000,47000,47000,47000,0
20231027,190200,1236801800,47000,47000,47000,47000,0
20231027,190100,1236801800,47000,47000,47000,47000,0
20231027,190000,1236801800,47000,47000,47000,47000,0
20231027,185900,1236801800,47000,47000,47000,47000,0
20231027,185800,1236801800,47000,47000,47000,47000,0
20231027,185700,1236801800,47000,47000,47000,47000,0
20231027,185600,1236801800,47000,47000,47000,47000,0
20231027,185500,1236801800,47000,47000,47000,47000,0
20231027,185400,1236801800,47000,47000,47000,47000,0
20231027,185300,1236801800,47000,47000,47000,47000,0
20231027,185200,1236801800,47000,47000,47000,47000,0
20231027,185100,1236801800,47000,47000,47000,47000,0
20231027,185000,1236801800,47000,47000,47000,47000,0
20231027,184900,1236801800,47000,47000,47000,47000,0
20231027,184800,1236801800,47000,47000,47000,47000,0
20231027,184700,1236801800,47000,47000,47000,47000,0
20231027,184600,1236801800,47000,47000,47000,47000,0
20231027,184500,1236801800,47000,47000,47000,47000,0
20231027,184400,1236801800,47000,47000,47000,47000,0
20231027,184300,1236801800,47000,47000,47000,47000,196
20231027,184200,1236801800,47000,47000,47000,47000,0
20231027,184100,1236801800,47000,47000,47000,47000,0
20231027,184000,1236801800,47000,47000,47000,47000,0
20231027,183900,1236801800,47000,47000,47000,47000,0
20231027,183800,1236801800,47000,47000,47000,47000,0
20231027,183700,1236801800,47000,47000,47000,47000,0
20231027,183600,1236801800,47000,47000,47000,47000,0
20231027,183500,1236801800,47000,47000,47000,47000,0
20231027,183400,1236801800,47000,47000,47000,47000,0
20231027,183300,1236801800,47000,47000,47000,47000,0
20231027,183200,1236801800,47000,47000,47000,47000,0
20231027,183100,1236801800,47000,47000,47000,47000,0
20231027,183000,1236801800,47000,47000,47000,47000,0
20231027,182900,1236801800,47000,47000,47000,47000,0
20231027,182800,1236801800,47000,47000,47000,47000,0
20231027,182700,1236801800,47000,47000,47000,47000,0
20231027,182600,1236801800,47000,47000,47000,47000,0
20231027,182500,1236801800,47000,47000,47000,47000,0
20231027,182400,1236801800,47000,47000,47000,47000,0
20231027,182300,1236801800,47000,47000,47000,47000,0
20231027,182200,1236801800,47000,47000,47000,47000,0
20231027,182100,1236801800,47000,47000,47000,47000,0
20231027,182000,1236801800,47000,47000,47000,47000,0
20231027,181900,1236801800,47000,47000,47000,47000,0
20231027,181800,1236801800,47000,47000,47000,47000,0
20231027,181700,1236801800,47000,47000,47000,47000,0
20231027,181600,1236801800,47000,47000,47000,47000,0
20231027,181500,1236801800,47000,47000,47000,47000,0
20231027,181400,1236801800,47000,47000,47000,47000,0
20231027,181300,1236801800,47000,47000,47000,47000,196
20231027,181200,1236801800,47000,47000,47000,47000,0
20231027,181100,1236801800,47000,47000,47000,47000,0
20231027,181000,1236801800,47000,47000,47000,47000,0
20231027,180900,1236801800,47000,47000,47000,47000,0
20231027,180800,1236801800,47000,47000,47000,47000,0
20231027,180700,1236801800,47000,47000,47000,47000,0
20231027,180600,1236801800,47000,47000,47000,47000,0
20231027,180500,1236801800,47000,47000,47000,47000,0
20231027,180400,1236801800,47000,47000,47000,47000,0
20231027,180300,1236801800,47000,47000,47000,47000,0
20231027,180200,1236801800,47000,47000,47000,47000,0
20231027,180100,1236801800,47000,47000,47000,47000,0
20231027,180000,1236801800,47000,47000,47000,47000,0
20231027,175900,1236801800,47000,47000,47000,47000,0
20231027,175800,1236801800,47000,47000,47000,47000,0
20231027,175700,1236801800,47000,47000,47000,47000,0
20231027,175600,1236801800,47000,47000,47000,47000,0
20231027,175500,1236801800,47000,47000,47000,47000,0
20231027,175400,1236801800,47000,47000,47000,47000,0
20231027,175300,1236801800,47000,47000,47000,47000,0
20231027,175200,1236801800,47000,47000,47000,47000,0
20231027,175100,1236801800,47000,47000,47000,47000,0
20231027,175000,1236801800,47000,47000,47000,47000,0
20231027,174900,1236801800,47000,47000,47000,47000,0
20231027,174800,1236801800,47000,47000,47000,47000,0
20231027,174700,1236801800,47000,47000,47000,47000,0
20231027,174600,1236801800,47000,47000,47000,47000,0
20231027,174500,1236801800,47000,47000,47000,47000,0
20231027,174400,1236801800,47000,47000,47000,47000,0
20231027,174300,1236801800,47000,47000,47000,47000,196
20231027,174200,1236801800,47000,47000,47000,47000,0
20231027,174100,1236801800,47000,47000,47000,47000,0
20231027,174000,1236801800,47000,47000,47000,47000,0
20231027,173900,1236801800,47000,47000,47000,47000,0
20231027,173800,1236801800,47000,47000,47000,47000,0
20231027,173700,1236801800,47000,47000,47000,47000,0
20231027,173600,1236801800,47000,47000,47000,47000,0
20231027,173500,1236801800,47000,47000,47000,47000,0
20231027,173400,1236801800,47000,47000,47000,47000,0
20231027,173300,1236801800,47000,47000,47000,47000,0
20231027,173200,1236801800,47000,47000,47000,47000,0
20231027,173100,1236801800,47000,47000,47000,47000,0
20231027,173000,1236801800,47000,47000,47000,47000,0
20231027,172900,1236801800,47000,47000,47000,47000,0
20231027,172800,1236801800,47000,47000,47000,47000,0
20231027,172700,1236801800,47000,47000,47000,47000,0
20231027,172600,1236801800,47000,47000,47000,47000,0
20231027,172500,1236801800,47000,47000,47000,47000,0
20231027,172400,1236801800,47000,47000,47000,47000,0
20231027,172300,1236801800,47000,47000,47000,47000,0
20231027,172200,1236801800,47000,47000,47000,47000,0
20231027,172100,1236801800,47000,47000,47000,47000,0
20231027,172000,1236801800,47000,47000,47000,47000,0
20231027,171900,1236801800,47000,47000,47000,47000,0
20231027,171800,1236801800,47000,47000,47000,47000,0
20231027,171700,1236801800,47000,47000,47000,47000,0
20231027,171600,1236801800,47000,47000,47000,47000,0
20231027,171500,1236801800,47000,47000,47000,47000,0
20231027,171400,1236801800,47000,47000,47000,47000,0
20231027,171300,1236801800,47000,47000,47000,47000,196
20231027,171200,1236801800,47000,47000,47000,47000,0
20231027,171100,1236801800,47000,47000,47000,47000,0
20231027,171000,1236801800,47000,47000,47000,47000,0
20231027,170900,1236801800,47000,47000,47000,47000,0
20231027,170800,1236801800,47000,47000,47000,47000,0
20231027,170700,1236801800,47000,47000,47000,47000,0
20231027,170600,1236801800,47000,47000,47000,47000,0
20231027,170500,1236801800,47000,47000,47000,47000,0
20231027,170400,1236801800,47000,47000,47000,47000,0
20231027,170300,1236801800,47000,47000,47000,47000,0
20231027,170200,1236801800,47000,47000,47000,47000,0
20231027,170100,1236801800,47000,47000,47000,47000,0
20231027,170000,1236801800,47000,47000,47000,47000,0
20231027,165900,1236801800,47000,47000,47000,47000,0
20231027,165800,1236801800,47000,47000,47000,47000,0
20231027,165700,1236801800,47000,47000,47000,47000,0
20231027,165600,1236801800,47000,47000,47000,47000,0
20231027,165500,1236801800,47000,47000,47000,47000,0
20231027,165400,1236801800,47000,47000,47000,47000,0
20231027,165300,1236801800,47000,47000,47000,47000,0
20231027,165200,1236801800,47000,47000,47000,47000,0
20231027,165100,1236801800,47000,47000,47000,47000,0
20231027,165000,1236801800,47000,47000,47000,47000,0
20231027,164900,1236801800,47000,47000,47000,47000,0
20231027,164800,1236801800,47000,47000,47000,47000,0
20231027,164700,1236801800,47000,47000,47000,47000,0
20231027,164600,1236801800,47000,47000,47000,47000,0
20231027,164500,1236801800,47000,47000,47000,47000,0
20231027,164400,1236801800,47000,47000,47000,47000,0
20231027,164300,1236801800,47000,47000,47000,47000,196
20231027,164200,1236801800,47000,47000,47000,47000,0
20231027,164100,1236801800,47000,47000,47000,47000,0
20231027,164000,1236801800,47000,47000,47000,47000,0
20231027,163900,1236801800,47000,47000,47000,47000,0
20231027,163800,1236801800,47000,47000,47000,47000,0
20231027,163700,1236801800,47000,47000,47000,47000,0
20231027,163600,1236801800,47000,47000,47000,47000,0
20231027,163500,1236801800,47000,47000,47000,47000,0
20231027,163400,1236801800,47000,47000,47000,47000,0
20231027,163300,1236801800,47000,47000,47000,47000,0
20231027,163200,1236801800,47000,47000,47000,47000,0
20231027,163100,1236801800,47000,47000,47000,47000,0
20231027,163000,1236801800,47000,47000,47000,47000,0
20231027,162900,1236801800,47000,47000,47000,47000,0
20231027,162800,1236801800,47000,47000,47000,47000,0
20231027,162700,1236801800,47000,47000,47000,47000,0
20231027,162600,1236801800,47000,47000,47000,47000,0
20231027,162500,1236801800,47000,47000,47000,47000,0
20231027,162400,1236801800,47000,47000,47000,47000,0
20231027,162300,1236801800,47000,47000,47000,47000,0
20231027,162200,1236801800,47000,47000,47000,47000,0
20231027,162100,1236801800,47000,47000,47000,47000,0
20231027,162000,1236801800,47000,47000,47000,47000,0
20231027,161900,1236801800,47000,47000,47000,47000,0
20231027,161800,1236801800,47000,47000,47000,47000,0
20231027,161700,1236801800,47000,47000,47000,47000,0
20231027,161600,1236801800,47000,47000,47000,47000,0
20231027,161500,1236801800,47000,47000,47000,47000,0
20231027,161400,1236801800,47000,47000,47000,47000,0
20231027,161300,1236801800,47000,47000,47000,47000,196
20231027,161200,1236801800,47000,47000,47000,47000,0
20231027,161100,1236801800,47000,47000,47000,47000,0
20231027,161000,1236801800,47000,47000,47000,47000,0
20231027,160900,1236801800,47000,47000,47000,47000,0
20231027,160800,1236801800,47000,47000,47000,47000,0
20231027,160700,1236801800,47000,47000,47000,47000,0
20231027,160600,1236801800,47000,47000,47000,47000,0
20231027,160500,1236801800,47000,47000,47000,47000,0
20231027,160400,1236801800,47000,47000,47000,47000,0
20231027,160300,1236801800,47000,47000,47000,47000,0
20231027,160200,1236801800,47000,47000,47000,47000,0
20231027,160100,1236801800,47000,47000,47000,47000,0
20231027,160000,1236801800,47000,47000,47000,47000,0
20231027,155900,1236801800,47000,47000,47000,47000,0
20231027,155800,1236801800,47000,47000,47000,47000,0
20231027,155700,1236801800,47000,47000,47000,47000,0
20231027,155600,1236801800,47000,47000,47000,47000,0
20231027,155500,1236801800,47000,47000,47000,47000,0
20231027,155400,1236801800,47000,47000,47000,47000,0
20231027,155300,1236801800,47000,47000,47000,47000,0
20231027,155200,1236801800,47000,47000,47000,47000,0
20231027,155100,1236801800,47000,47000,47000,47000,0
20231027,155000,1236801800,47000,47000,47000,47000,0
20231027,154900,1236801800,47000,47000,47000,47000,0
20231027,154800,1236801800,47000,47000,47000,47000,0
20231027,154700,1236801800,47000,47000,47000,47000,0
20231027,154600,1236801800,47000,47000,47000,47000,0
20231027,154500,1236801800,47000,47000,47000,47000,0
20231027,154400,1236801800,47000,47000,47000,47000,0
20231027,154300,1236801800,47000,47000,47000,47000,196
20231027,154200,1236801800,47000,47000,47000,47000,0
20231027,154100,1236801800,47000,47000,47000,47000,0
20231027,154000,1236801800,47000,47000,47000,47000,0
20231027,153900,1236801800,47000,47000,47000,47000,0
20231027,153800,1236801800,47000,47000,47000,47000,0
20231027,153700,1236801800,47000,47000,47000,47000,0
20231027,153600,1236801800,47000,47000,47000,47000,0
20231027,153500,1236801800,47000,47000,47000,47000,0
20231027,153400,1236801800,47000,47000,47000,47000,0
20231027,153300,1236801800,47000,47000,47000,47000,0
20231027,153200,1236801800,47000,47000,47000,47000,0
20231027,153100,1236801800,47000,47000,47000,47000,0
20231027,153000,1236801800,47000,47000,47000,47000,196
20231027,152900,1227589800,47450,47450,47450,47450,0
20231027,152800,1227589800,47450,47450,47450,47450,0
20231027,152700,1227589800,47450,47450,47450,47450,0
20231027,152600,1227589800,47450,47450,47450,47450,0
20231027,152500,1227589800,47450,47450,47450,47450,0
20231027,152400,1227589800,47450,47450,47450,47450,0
20231027,152300,1227589800,47450,47450,47450,47450,0
20231027,152200,1227589800,47450,47450,47450,47450,0
20231027,152100,1227589800,47450,47450,47450,47450,0
20231027,152000,1227589800,47450,47450,47450,47450,0
20231027,151900,1227589800,47450,47250,47550,47250,38
20231027,151800,1225793750,47650,47650,47650,47650,0
20231027,151700,1225793750,47650,47700,47700,47300,52
20231027,151600,1223316550,47650,47500,47700,47350,23
20231027,151500,1222222650,47500,47650,47800,47500,39
20231027,151400,1220365800,47650,47550,47700,47550,36
20231027,151300,1218652000,47600,47400,47600,47400,118
20231027,151200,1213036600,47350,47350,47600,47350,17
20231027,151100,1212229150,47350,47400,47550,47350,44
20231027,151000,1210141550,47350,47400,47600,47300,30
20231027,150900,1208718950,47650,47450,47650,47350,75
20231027,150800,1205153900,47700,47600,47700,47600,317
20231027,150700,1190050650,47300,47400,47650,47300,50
20231027,150600,1187680150,47400,47250,47650,47200,573
20231027,150500,1160499850,47200,47250,47250,47200,9
20231027,150400,1160074850,47250,47000,47250,47000,48
20231027,150300,1157810450,47200,47250,47250,46950,24
20231027,150200,1156680200,47250,46950,47300,46950,14
20231027,150100,1156019100,46950,47050,47350,46900,92
20231027,150000,1151691500,47100,47100,47100,47100,25
20231027,145900,1150514000,47100,47300,47450,47100,37
20231027,145800,1148762500,46850,47050,47050,46850,138
20231027,145700,1142292000,47050,46950,47450,46950,63
20231027,145600,1139330950,46950,46950,47050,46950,72
20231027,145500,1135947450,46950,46950,46950,46850,111
20231027,145400,1130743400,46950,47050,47050,46950,77
20231027,145300,1127124650,47050,47050,47450,47050,115
20231027,145200,1121710300,47050,47400,47400,47050,21
20231027,145100,1120720000,47400,47000,47400,46950,206
20231027,145000,1111029050,47000,47000,47000,46700,89
20231027,144900,1106869650,47000,46750,47000,46700,87
20231027,144800,1102804000,46750,46750,46750,46650,120
20231027,144700,1097201400,46750,46800,46800,46750,38
20231027,144600,1095424850,47000,46650,47000,46650,83
20231027,144500,1091551250,46650,46700,46750,46650,41
20231027,144400,1089636700,46700,46600,46700,46600,146
20231027,144300,1082832050,46600,46600,46700,46600,48
20231027,144200,1080593050,46700,46600,46700,46500,133
20231027,144100,1074402850,46600,46650,46650,46600,76
20231027,144000,1070858650,46600,46650,46650,46600,103
20231027,143900,1066057650,46650,46650,46650,46650,25
20231027,143800,1064891400,46650,46700,46700,46650,68
20231027,143700,1061719050,46700,46700,46700,46650,92
20231027,143600,1057426600,46700,46750,46750,46700,56
20231027,143500,1054809800,46750,47000,47000,46750,31
20231027,143400,1053360300,46700,46700,46750,46700,172
20231027,143300,1045324000,46700,46600,46700,46600,108
20231027,143200,1040282800,46550,46600,46600,46550,87
20231027,143100,1036232550,46550,46550,46600,46550,151
20231027,143000,1029203250,46550,46550,46600,46550,97
20231027,142900,1024687250,46550,46550,46600,46500,43
20231027,142800,1022686100,46600,46550,46600,46500,116
20231027,142700,1017290100,46550,46600,46600,46550,105
20231027,142600,1012401400,46600,46650,46650,46600,48
20231027,142500,1010164250,46650,46650,46700,46650,41
20231027,142400,1008251100,46650,46750,46750,46650,33
20231027,142300,1006710850,46750,47000,47000,46700,38
20231027,142200,1004935250,46950,46650,46950,46650,91
20231027,142100,1000686500,46650,46650,46650,46600,147
20231027,142000,993834050,46650,46700,46700,46600,140
20231027,141900,987308250,46700,46700,46700,46700,15
20231027,141800,986607750,46750,46750,46750,46750,22
20231027,141700,985579250,46550,46650,46700,46550,181
20231027,141600,977144600,46650,46600,46700,46600,122
20231027,141500,971457500,46600,46650,46650,46600,58
20231027,141400,968752200,46600,46700,46700,46600,225
20231027,141300,958255900,46700,46750,47000,46700,272
20231027,141200,945528750,46750,46600,46750,46600,177
20231027,141100,937270650,46600,46650,46650,46600,120
20231027,141000,931678550,46650,46700,46700,46600,59
20231027,140900,928927300,46700,46750,46750,46700,205
20231027,140800,919353050,46850,46850,46850,46850,22
20231027,140700,918322350,46800,46750,46850,46750,126
20231027,140600,912430600,46800,46800,46800,46750,85
20231027,140500,908453750,46850,46750,46850,46750,84
20231027,140400,904523350,46750,46750,46850,46750,157
20231027,140300,897183500,46750,46850,46850,46750,17
20231027,140200,896387900,46850,47100,47100,46750,56
20231027,140100,893765000,47150,47150,47150,46800,88
20231027,140000,889643450,46800,47050,47150,46800,125
20231027,135900,883786000,47050,47050,47050,46750,133
20231027,135800,877565400,47050,46750,47050,46750,86
20231027,135700,873542800,47050,47100,47100,46800,122
20231027,135600,867823500,47100,47150,47150,46850,87
20231027,135500,863745450,47150,46850,47150,46850,112
20231027,135400,858494400,46900,47150,47150,46900,128
20231027,135300,852480900,47150,47000,47150,47000,118
20231027,135200,846934750,47150,47150,47150,47050,57
20231027,135100,844248850,47350,47200,47350,47150,20
20231027,135000,843304050,47250,47400,47400,47250,30
20231027,134900,841882750,47400,47500,47500,47400,25
20231027,134800,840696950,47550,47550,47550,47300,108
20231027,134700,835587050,47400,47650,47650,47400,65
20231027,134600,832496200,47600,47700,47950,47600,24
20231027,134500,831350900,47750,47950,48000,47750,172
20231027,134400,823125800,47900,47700,47900,47700,516
20231027,134300,798416500,47750,47800,47800,47750,9
20231027,134200,797986450,47800,47700,47800,47700,31
20231027,134100,796506600,47750,47750,47750,47750,12
20231027,134000,795933600,47800,47750,47800,47700,10
20231027,133900,795456100,47800,47700,47800,47700,23
20231027,133800,794358300,47700,47900,47900,47700,41
20231027,133700,792402400,47900,47250,47900,47250,818
20231027,133600,753595800,47350,47250,47350,47250,221
20231027,133500,743140950,47250,47250,47300,47250,41
20231027,133400,741203650,47250,47300,47300,47250,32
20231027,133300,739690550,47200,47200,47200,47200,34
20231027,133200,738085750,47300,47250,47300,47200,33
20231027,133100,736525450,47250,47250,47250,47250,18
20231027,133000,735674950,47250,47250,47300,47250,17
20231027,132900,734871650,47300,47250,47300,47250,31
20231027,132800,733405850,47250,47250,47250,47250,19
20231027,132700,732508100,47250,47300,47300,47250,20
20231027,132600,731562200,47300,47200,47300,47200,20
20231027,132500,730617300,47250,47250,47250,47250,13
20231027,132400,730003050,47150,47250,47250,47150,27
20231027,132300,728727900,47250,47250,47250,47250,12
20231027,132200,728160900,47250,47200,47300,47100,28
20231027,132100,726839500,47200,47200,47200,47200,8
20231027,132000,726461900,47150,46950,47150,46900,209
20231027,131900,716657800,46950,47000,47000,46950,38
20231027,131800,714872950,46950,47000,47000,46950,304
20231027,131700,700599950,47000,47000,47000,47000,4
20231027,131600,700411950,47150,47050,47150,47050,24
20231027,131500,699281250,47000,47000,47000,47000,0
20231027,131400,699281250,47000,47000,47000,47000,23
20231027,131300,698200250,47050,47100,47150,47050,50
20231027,131200,695846550,47100,47100,47100,47100,2
20231027,131100,695752350,47100,47100,47100,47100,25
20231027,131000,694574850,47150,47150,47150,47150,4
20231027,130900,694386250,47150,47150,47150,47150,15
20231027,130800,693679000,47100,47100,47100,47100,16
20231027,130700,692925400,47100,47100,47100,47100,2
20231027,130600,692831200,47100,47100,47100,47100,24
20231027,130500,691700800,47150,47150,47150,47150,3
20231027,130400,691559350,47150,47150,47150,47150,15
20231027,130300,690852100,47100,47100,47150,47100,14
20231027,130200,690192200,47100,47100,47100,47100,8
20231027,130100,689815400,47150,47150,47350,47150,24
20231027,130000,688680800,47100,47400,47400,47100,7
20231027,125900,688349600,47400,47400,47400,47400,15
20231027,125800,687638600,47050,47050,47050,47050,176
20231027,125700,679357800,47500,46950,47500,46950,1004
20231027,125600,631920250,46950,47050,47050,46950,708
20231027,125500,598654300,47050,47000,47050,47000,40
20231027,125400,596773850,47000,47050,47050,47000,4
20231027,125300,596585700,47050,47050,47050,47050,30
20231027,125200,595174200,47050,47200,47200,47050,340
20231027,125100,579143550,47200,47400,47400,47200,20
20231027,125000,578196550,47250,47300,47300,47200,93
20231027,124900,573801850,47350,47400,47400,47350,40
20231027,124800,571907400,47500,47450,47500,47450,25
20231027,124700,570720400,47500,47600,47600,47500,19
20231027,124600,569817000,47550,47550,47550,47550,3
20231027,124500,569674350,47500,47500,47500,47500,29
20231027,124400,568296850,47500,47600,47600,47500,189
20231027,124300,559309350,47550,47750,47750,47550,25
20231027,124200,558117600,47550,47650,47650,47550,103
20231027,124100,553217800,47650,47650,47650,47650,15
20231027,124000,552503050,47650,47650,47650,47650,13
20231027,123900,551883600,47650,47650,47650,47650,12
20231027,123800,551311800,47700,47700,47700,47700,16
20231027,123700,550548600,47700,47700,47700,47700,4
20231027,123600,550357800,47750,47750,47750,47750,15
20231027,123500,549641550,47650,47650,47650,47650,9
20231027,123400,549212700,47800,47800,47800,47800,4
20231027,123300,549021500,47850,47750,47850,47650,71
20231027,123200,545632100,47750,47750,47750,47750,5
20231027,123100,545393350,47750,47800,47800,47750,27
20231027,123000,544104000,47800,47800,47800,47800,25
20231027,122900,542909000,47800,47800,47800,47800,5
20231027,122800,542670000,47850,47850,47850,47850,15
20231027,122700,541952250,47750,47700,47750,47700,13
20231027,122600,541331700,47700,47700,47700,47700,0
20231027,122500,541331700,47700,47650,47700,47650,21
20231027,122400,540330350,47650,47650,47650,47650,3
20231027,122300,540187400,47650,47600,47650,47600,40
20231027,122200,538282550,47650,47700,47700,47650,65
20231027,122100,535185100,47700,47700,47700,47700,1
20231027,122000,535137400,47650,47750,47750,47650,93
20231027,121900,530703900,47800,47800,47800,47800,5
20231027,121800,530464900,47800,47800,47800,47800,16
20231027,121700,529700100,47750,47750,47750,47750,10
20231027,121600,529222600,47700,47750,47850,47700,22
20231027,121500,528170950,47750,47700,47750,47700,23
20231027,121400,527073100,47650,47650,47650,47650,5
20231027,121300,526834850,47650,47700,47700,47650,27
20231027,121200,525547450,47700,47750,47750,47700,19
20231027,121100,524640850,47750,47750,47750,47750,2
20231027,121000,524545350,47800,47700,47800,47700,23
20231027,120900,523446750,47650,47650,47650,47650,3
20231027,120800,523303800,47650,47850,47850,47650,22
20231027,120700,522252300,47800,47650,47800,47650,40
20231027,120600,520344600,47750,47750,47750,47750,4
20231027,120500,520153600,47750,47750,47750,47750,15
20231027,120400,519437350,47800,47800,47800,47800,5
20231027,120300,519198350,47800,47800,47800,47800,5
20231027,120200,518959350,47800,47800,47800,47800,26
20231027,120100,517716550,47600,47600,47600,47600,13
20231027,120000,517097750,47900,47800,47900,47750,26
20231027,115900,515853400,47900,47750,47900,47750,17
20231027,115800,515040150,47750,47950,47950,47750,51
20231027,115700,512599600,47950,47950,47950,47950,18
20231027,115600,511736500,47950,48000,48000,47950,11
20231027,115500,511208800,48000,48000,48000,47950,128
20231027,115400,505067450,48000,48000,48000,48000,7
20231027,115300,504731450,48000,48000,48000,48000,0
20231027,115200,504731450,48000,47950,48000,47950,66
20231027,115100,501564600,47800,47800,47800,47800,1
20231027,115000,501516800,48000,47900,48000,47900,294
20231027,114900,487414400,47800,47900,47900,47800,13
20231027,114800,486792600,47750,47850,47850,47750,212
20231027,114700,476666800,47850,47850,47850,47800,30
20231027,114600,475231550,47800,47800,47800,47800,3
20231027,114500,475088150,47850,47850,47850,47850,15
20231027,114400,474370400,47850,47850,47850,47850,9
20231027,114300,473939750,47800,47800,47800,47800,0
20231027,114200,473939750,47800,47850,47850,47800,26
20231027,114100,472696200,47800,47600,47800,47600,51
20231027,114000,470262250,47800,47850,47850,47800,239
20231027,113900,458837550,47900,47900,47900,47900,15
20231027,113800,458119050,47900,47650,47900,47650,301
20231027,113700,443739250,47650,47700,47700,47650,24
20231027,113600,442594750,47700,47850,47850,47700,133
20231027,113500,436238100,47800,47700,47850,47700,385
20231027,113400,417840000,47700,47700,47750,47700,24
20231027,113300,416694450,47700,47700,47700,47700,1
20231027,113200,416646750,47650,47650,47700,47650,37
20231027,113100,414883550,47700,47700,47700,47700,4
20231027,113000,414692750,47700,47700,47700,47700,0
20231027,112900,414692750,47700,47700,47700,47700,18
20231027,112800,413834150,47700,47700,47700,47700,5
20231027,112700,413595650,47700,47700,47700,47700,15
20231027,112600,412880150,47700,47700,47750,47700,14
20231027,112500,412211850,47700,47450,47700,47450,134
20231027,112400,405849350,47400,47400,47400,47400,24
20231027,112300,404711750,47400,47400,47400,47400,6
20231027,112200,404427350,47400,47400,47400,47400,16
20231027,112100,403668950,47350,47400,47400,47350,13
20231027,112000,403053200,47400,47400,47400,47400,1
20231027,111900,403005800,47350,47350,47350,47350,22
20231027,111800,401964100,47350,47400,47400,47350,6
20231027,111700,401679750,47400,47300,47400,47300,12
20231027,111600,401112050,47300,47300,47300,47300,17
20231027,111500,400307950,47350,47350,47350,47350,10
20231027,111400,399834450,47350,47350,47350,47350,15
20231027,111300,399124200,47400,47400,47400,47400,8
20231027,111200,398745000,47450,47450,47450,47450,0
20231027,111100,398745000,47450,47450,47450,47450,15
20231027,111000,398033250,47350,47350,47350,47350,4
20231027,110900,397843850,47350,47050,47400,47050,626
20231027,110800,368349350,47050,47000,47050,47000,93
20231027,110700,363974850,47050,47050,47050,47050,1
20231027,110600,363927800,47050,47050,47050,47050,26
20231027,110500,362704500,47000,47100,47100,47000,267
20231027,110400,350154050,47150,47100,47150,47100,4
20231027,110300,349965600,47100,47150,47150,47050,13
20231027,110200,349353350,47000,47350,47350,47000,324
20231027,110100,334095300,47350,47350,47350,47350,5
20231027,110000,333858550,47400,47400,47400,47400,1
20231027,105900,333811150,47400,47500,47500,47400,10
20231027,105800,333337050,47650,47650,47650,47650,0
20231027,105700,333337050,47650,47650,47650,47500,7
20231027,105600,333003800,47700,47650,47700,47650,3
20231027,105500,332860800,47700,47650,47700,47650,28
20231027,105400,331526300,47650,47700,47700,47650,2
20231027,105300,331430950,47700,47700,47700,47700,10
20231027,105200,330953950,47700,47400,47700,47400,123
20231027,105100,325110500,47400,47400,47400,47400,2
20231027,105000,325015700,47500,47500,47500,47500,0
20231027,104900,325015700,47500,47500,47500,47500,0
20231027,104800,325015700,47500,47450,47500,47450,12
20231027,104700,324446250,47450,47450,47450,47450,3
20231027,104600,324303900,47400,47400,47400,47400,45
20231027,104500,322170900,47450,47450,47450,47450,1
20231027,104400,322123450,47450,47450,47450,47450,1
20231027,104300,322076000,47450,47500,47500,47450,22
20231027,104200,321032000,47500,47500,47500,47500,1
20231027,104100,320984500,47500,47500,47500,47500,20
20231027,104000,320034500,47300,47450,47450,47300,91
20231027,103900,315728150,47400,47400,47400,47400,2
20231027,103800,315633350,47400,47400,47450,47400,29
20231027,103700,314258700,47100,47100,47100,47100,50
20231027,103600,311903700,47100,47450,47500,47100,44
20231027,103500,309820300,47350,47350,47350,47350,100
20231027,103400,305085300,47350,47350,47350,47350,32
20231027,103300,303570100,47400,47400,47400,47400,0
20231027,103200,303570100,47400,47400,47400,47400,0
20231027,103100,303570100,47400,47400,47400,47400,0
20231027,103000,303570100,47400,47400,47400,47400,2
20231027,102900,303475300,47450,47450,47450,47450,1
20231027,102800,303427850,47500,47500,47500,47500,0
20231027,102700,303427850,47500,47500,47500,47500,0
20231027,102600,303427850,47500,47500,47500,47500,0
20231027,102500,303427850,47500,47500,47500,47500,0
20231027,102400,303427850,47500,47500,47500,47500,15
20231027,102300,302715350,47600,47600,47600,47600,5
20231027,102200,302477350,47600,47700,47700,47600,86
20231027,102100,298383550,47700,47700,47700,47700,1
20231027,102000,298335850,47700,47700,47700,47700,17
20231027,101900,297524950,47700,47700,47700,47700,15
20231027,101800,296809450,47700,47700,47750,47700,88
20231027,101700,292611750,47650,47500,47650,47500,108
20231027,101600,287479500,47500,47500,47500,47500,15
20231027,101500,286767000,47300,47250,47300,47250,17
20231027,101400,285963250,47200,47550,47550,47200,32
20231027,101300,284449350,47550,47550,47550,47550,300
20231027,101200,270184350,47550,47550,47550,47550,5
20231027,101100,269946600,47600,47500,47600,47500,869
20231027,101000,228653950,47500,47100,47500,47100,1783
20231027,100900,144030450,47050,47050,47050,47050,112
20231027,100800,138760850,47050,46800,47050,46800,205
20231027,100700,129129200,46750,46750,46750,46750,4
20231027,100600,128942200,46700,46650,46700,46650,27
20231027,100500,127682450,46700,46600,46700,46600,40
20231027,100400,125818250,46600,46600,46600,46600,7
20231027,100300,125492050,46600,46600,46600,46600,1
20231027,100200,125445450,46700,46700,46700,46700,0
20231027,100100,125445450,46700,46700,46700,46700,0
20231027,100000,125445450,46700,46700,46700,46700,1
20231027,095900,125398750,46700,46650,46700,46650,15
20231027,095800,124698900,46550,46600,46600,46550,304
20231027,095700,110533100,46650,46650,46650,46650,1
20231027,095600,110486450,46650,46400,46650,46400,34
20231027,095500,108907900,46400,46400,46400,46400,100
20231027,095400,104267900,46500,46500,46500,46500,0
20231027,095300,104267900,46500,46500,46500,46500,0
20231027,095200,104267900,46500,46150,46500,46150,250
20231027,095100,92650600,46050,46050,46050,46050,0
20231027,095000,92650600,46050,46150,46150,46050,27
20231027,094900,91407150,45850,45850,45850,45850,0
20231027,094800,91407150,45850,45850,46150,45850,89
20231027,094700,87325750,45850,45850,45850,45850,29
20231027,094600,85996100,45750,45750,45750,45750,80
20231027,094500,82336100,45750,45750,45750,45750,0
20231027,094400,82336100,45750,45750,45750,45750,35
20231027,094300,80734850,45750,45750,45750,45750,0
20231027,094200,80734850,45750,45750,45750,45750,1
20231027,094100,80689100,45800,45800,45800,45800,0
20231027,094000,80689100,45800,45850,45850,45800,5
20231027,093900,80460000,46400,46400,46400,46400,0
20231027,093800,80460000,46400,46400,46400,46400,0
20231027,093700,80460000,46400,46400,46400,46400,1
20231027,093600,80413600,45850,45850,45850,45850,0
20231027,093500,80413600,45850,45850,45850,45850,2
20231027,093400,80321900,45950,45950,45950,45950,142
20231027,093300,73797000,46650,46650,46650,46650,2
20231027,093200,73703700,45750,45750,45750,45750,67
20231027,093100,70638450,45750,45750,45750,45750,5
20231027,093000,70409700,45700,45700,45700,45700,19
20231027,092900,69541400,45700,45700,45700,45700,0
20231027,092800,69541400,45700,45900,45900,45700,68
20231027,092700,66424900,45850,45850,45850,45850,12
20231027,092600,65874700,46000,46050,46050,46000,40
20231027,092500,64034300,46050,46150,46150,46050,23
20231027,092400,62975000,46100,46100,46100,46100,14
20231027,092300,62329600,46200,46350,46350,46200,30
20231027,092200,60939400,46350,46350,46350,46350,119
20231027,092100,55423750,46350,46350,46350,46350,0
20231027,092000,55423750,46350,46350,46350,46350,0
20231027,091900,55423750,46350,46350,46350,46350,16
20231027,091800,54682150,46350,46350,46350,46350,0
20231027,091700,54682150,46350,46350,46750,46350,53
20231027,091600,52221750,46350,46350,46350,46350,0
20231027,091500,52221750,46350,46350,46350,46350,0
20231027,091400,52221750,46350,46350,46350,46350,0
20231027,091300,52221750,46350,46400,46400,46350,67
20231027,091200,49113200,46400,46500,46500,46400,105
20231027,091100,44232300,46500,46550,46550,46500,100
20231027,091000,39579550,46500,46900,46900,46500,151
20231027,090900,32515650,46500,46500,46500,46500,7
20231027,090800,32190150,46500,46700,46700,46500,71
20231027,090700,28882550,46900,46700,46900,46700,208
20231027,090600,19128950,46650,46650,46650,46650,136
20231027,090500,12784550,47400,47400,47400,47400,5
20231027,090400,12547550,47000,47000,47000,47000,2
20231027,090300,12453550,47000,47000,47000,47000,14
20231027,090200,11795550,47450,47200,47450,47200,97
20231027,090100,7216900,47200,47600,47600,47200,107
20231027,090000,2137600,47600,47500,47600,47500,45