KissMeData/033240/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190800,1878404000,24750,24750,24750,24750,986
20231012,190700,1878404000,24750,24750,24750,24750,0
20231012,190600,1878404000,24750,24750,24750,24750,0
20231012,190500,1878404000,24750,24750,24750,24750,0
20231012,190400,1878404000,24750,24750,24750,24750,0
20231012,190300,1878404000,24750,24750,24750,24750,0
20231012,190200,1878404000,24750,24750,24750,24750,0
20231012,190100,1878404000,24750,24750,24750,24750,0
20231012,190000,1878404000,24750,24750,24750,24750,0
20231012,185900,1878404000,24750,24750,24750,24750,0
20231012,185800,1878404000,24750,24750,24750,24750,0
20231012,185700,1878404000,24750,24750,24750,24750,0
20231012,185600,1878404000,24750,24750,24750,24750,0
20231012,185500,1878404000,24750,24750,24750,24750,0
20231012,185400,1878404000,24750,24750,24750,24750,0
20231012,185300,1878404000,24750,24750,24750,24750,0
20231012,185200,1878404000,24750,24750,24750,24750,0
20231012,185100,1878404000,24750,24750,24750,24750,0
20231012,185000,1878404000,24750,24750,24750,24750,0
20231012,184900,1878404000,24750,24750,24750,24750,0
20231012,184800,1878404000,24750,24750,24750,24750,0
20231012,184700,1878404000,24750,24750,24750,24750,0
20231012,184600,1878404000,24750,24750,24750,24750,0
20231012,184500,1878404000,24750,24750,24750,24750,0
20231012,184400,1878404000,24750,24750,24750,24750,0
20231012,184300,1878404000,24750,24750,24750,24750,0
20231012,184200,1878404000,24750,24750,24750,24750,0
20231012,184100,1878404000,24750,24750,24750,24750,0
20231012,184000,1878404000,24750,24750,24750,24750,0
20231012,183900,1878404000,24750,24750,24750,24750,0
20231012,183800,1878404000,24750,24750,24750,24750,986
20231012,183700,1878404000,24750,24750,24750,24750,0
20231012,183600,1878404000,24750,24750,24750,24750,0
20231012,183500,1878404000,24750,24750,24750,24750,0
20231012,183400,1878404000,24750,24750,24750,24750,0
20231012,183300,1878404000,24750,24750,24750,24750,0
20231012,183200,1878404000,24750,24750,24750,24750,0
20231012,183100,1878404000,24750,24750,24750,24750,0
20231012,183000,1878404000,24750,24750,24750,24750,0
20231012,182900,1878404000,24750,24750,24750,24750,0
20231012,182800,1878404000,24750,24750,24750,24750,0
20231012,182700,1878404000,24750,24750,24750,24750,0
20231012,182600,1878404000,24750,24750,24750,24750,0
20231012,182500,1878404000,24750,24750,24750,24750,0
20231012,182400,1878404000,24750,24750,24750,24750,0
20231012,182300,1878404000,24750,24750,24750,24750,0
20231012,182200,1878404000,24750,24750,24750,24750,0
20231012,182100,1878404000,24750,24750,24750,24750,0
20231012,182000,1878404000,24750,24750,24750,24750,0
20231012,181900,1878404000,24750,24750,24750,24750,0
20231012,181800,1878404000,24750,24750,24750,24750,0
20231012,181700,1878404000,24750,24750,24750,24750,0
20231012,181600,1878404000,24750,24750,24750,24750,0
20231012,181500,1878404000,24750,24750,24750,24750,0
20231012,181400,1878404000,24750,24750,24750,24750,0
20231012,181300,1878404000,24750,24750,24750,24750,0
20231012,181200,1878404000,24750,24750,24750,24750,0
20231012,181100,1878404000,24750,24750,24750,24750,0
20231012,181000,1878404000,24750,24750,24750,24750,0
20231012,180900,1878404000,24750,24750,24750,24750,0
20231012,180800,1878404000,24750,24750,24750,24750,986
20231012,180700,1878404000,24750,24750,24750,24750,0
20231012,180600,1878404000,24750,24750,24750,24750,0
20231012,180500,1878404000,24750,24750,24750,24750,0
20231012,180400,1878404000,24750,24750,24750,24750,0
20231012,180300,1878404000,24750,24750,24750,24750,0
20231012,180200,1878404000,24750,24750,24750,24750,0
20231012,180100,1878404000,24750,24750,24750,24750,0
20231012,180000,1878404000,24750,24750,24750,24750,0
20231012,175900,1878404000,24750,24750,24750,24750,0
20231012,175800,1878404000,24750,24750,24750,24750,0
20231012,175700,1878404000,24750,24750,24750,24750,0
20231012,175600,1878404000,24750,24750,24750,24750,0
20231012,175500,1878404000,24750,24750,24750,24750,0
20231012,175400,1878404000,24750,24750,24750,24750,0
20231012,175300,1878404000,24750,24750,24750,24750,0
20231012,175200,1878404000,24750,24750,24750,24750,0
20231012,175100,1878404000,24750,24750,24750,24750,0
20231012,175000,1878404000,24750,24750,24750,24750,0
20231012,174900,1878404000,24750,24750,24750,24750,0
20231012,174800,1878404000,24750,24750,24750,24750,0
20231012,174700,1878404000,24750,24750,24750,24750,0
20231012,174600,1878404000,24750,24750,24750,24750,0
20231012,174500,1878404000,24750,24750,24750,24750,0
20231012,174400,1878404000,24750,24750,24750,24750,0
20231012,174300,1878404000,24750,24750,24750,24750,0
20231012,174200,1878404000,24750,24750,24750,24750,0
20231012,174100,1878404000,24750,24750,24750,24750,0
20231012,174000,1878404000,24750,24750,24750,24750,0
20231012,173900,1878404000,24750,24750,24750,24750,0
20231012,173800,1878404000,24750,24750,24750,24750,986
20231012,173700,1878404000,24750,24750,24750,24750,0
20231012,173600,1878404000,24750,24750,24750,24750,0
20231012,173500,1878404000,24750,24750,24750,24750,0
20231012,173400,1878404000,24750,24750,24750,24750,0
20231012,173300,1878404000,24750,24750,24750,24750,0
20231012,173200,1878404000,24750,24750,24750,24750,0
20231012,173100,1878404000,24750,24750,24750,24750,0
20231012,173000,1878404000,24750,24750,24750,24750,0
20231012,172900,1878404000,24750,24750,24750,24750,0
20231012,172800,1878404000,24750,24750,24750,24750,0
20231012,172700,1878404000,24750,24750,24750,24750,0
20231012,172600,1878404000,24750,24750,24750,24750,0
20231012,172500,1878404000,24750,24750,24750,24750,0
20231012,172400,1878404000,24750,24750,24750,24750,0
20231012,172300,1878404000,24750,24750,24750,24750,0
20231012,172200,1878404000,24750,24750,24750,24750,0
20231012,172100,1878404000,24750,24750,24750,24750,0
20231012,172000,1878404000,24750,24750,24750,24750,0
20231012,171900,1878404000,24750,24750,24750,24750,0
20231012,171800,1878404000,24750,24750,24750,24750,0
20231012,171700,1878404000,24750,24750,24750,24750,0
20231012,171600,1878404000,24750,24750,24750,24750,0
20231012,171500,1878404000,24750,24750,24750,24750,0
20231012,171400,1878404000,24750,24750,24750,24750,0
20231012,171300,1878404000,24750,24750,24750,24750,0
20231012,171200,1878404000,24750,24750,24750,24750,0
20231012,171100,1878404000,24750,24750,24750,24750,0
20231012,171000,1878404000,24750,24750,24750,24750,0
20231012,170900,1878404000,24750,24750,24750,24750,0
20231012,170800,1878404000,24750,24750,24750,24750,986
20231012,170700,1878404000,24750,24750,24750,24750,0
20231012,170600,1878404000,24750,24750,24750,24750,0
20231012,170500,1878404000,24750,24750,24750,24750,0
20231012,170400,1878404000,24750,24750,24750,24750,0
20231012,170300,1878404000,24750,24750,24750,24750,0
20231012,170200,1878404000,24750,24750,24750,24750,0
20231012,170100,1878404000,24750,24750,24750,24750,0
20231012,170000,1878404000,24750,24750,24750,24750,0
20231012,165900,1878404000,24750,24750,24750,24750,0
20231012,165800,1878404000,24750,24750,24750,24750,0
20231012,165700,1878404000,24750,24750,24750,24750,0
20231012,165600,1878404000,24750,24750,24750,24750,0
20231012,165500,1878404000,24750,24750,24750,24750,0
20231012,165400,1878404000,24750,24750,24750,24750,0
20231012,165300,1878404000,24750,24750,24750,24750,0
20231012,165200,1878404000,24750,24750,24750,24750,0
20231012,165100,1878404000,24750,24750,24750,24750,0
20231012,165000,1878404000,24750,24750,24750,24750,0
20231012,164900,1878404000,24750,24750,24750,24750,0
20231012,164800,1878404000,24750,24750,24750,24750,0
20231012,164700,1878404000,24750,24750,24750,24750,0
20231012,164600,1878404000,24750,24750,24750,24750,0
20231012,164500,1878404000,24750,24750,24750,24750,0
20231012,164400,1878404000,24750,24750,24750,24750,0
20231012,164300,1878404000,24750,24750,24750,24750,0
20231012,164200,1878404000,24750,24750,24750,24750,0
20231012,164100,1878404000,24750,24750,24750,24750,0
20231012,164000,1878404000,24750,24750,24750,24750,0
20231012,163900,1878404000,24750,24750,24750,24750,0
20231012,163800,1878404000,24750,24750,24750,24750,986
20231012,163700,1878404000,24750,24750,24750,24750,0
20231012,163600,1878404000,24750,24750,24750,24750,0
20231012,163500,1878404000,24750,24750,24750,24750,0
20231012,163400,1878404000,24750,24750,24750,24750,0
20231012,163300,1878404000,24750,24750,24750,24750,0
20231012,163200,1878404000,24750,24750,24750,24750,0
20231012,163100,1878404000,24750,24750,24750,24750,0
20231012,163000,1878404000,24750,24750,24750,24750,0
20231012,162900,1878404000,24750,24750,24750,24750,0
20231012,162800,1878404000,24750,24750,24750,24750,0
20231012,162700,1878404000,24750,24750,24750,24750,0
20231012,162600,1878404000,24750,24750,24750,24750,0
20231012,162500,1878404000,24750,24750,24750,24750,0
20231012,162400,1878404000,24750,24750,24750,24750,0
20231012,162300,1878404000,24750,24750,24750,24750,0
20231012,162200,1878404000,24750,24750,24750,24750,0
20231012,162100,1878404000,24750,24750,24750,24750,0
20231012,162000,1878404000,24750,24750,24750,24750,0
20231012,161900,1878404000,24750,24750,24750,24750,0
20231012,161800,1878404000,24750,24750,24750,24750,0
20231012,161700,1878404000,24750,24750,24750,24750,0
20231012,161600,1878404000,24750,24750,24750,24750,0
20231012,161500,1878404000,24750,24750,24750,24750,0
20231012,161400,1878404000,24750,24750,24750,24750,0
20231012,161300,1878404000,24750,24750,24750,24750,0
20231012,161200,1878404000,24750,24750,24750,24750,0
20231012,161100,1878404000,24750,24750,24750,24750,0
20231012,161000,1878404000,24750,24750,24750,24750,0
20231012,160900,1878404000,24750,24750,24750,24750,0
20231012,160800,1878404000,24750,24750,24750,24750,986
20231012,160700,1878404000,24750,24750,24750,24750,0
20231012,160600,1878404000,24750,24750,24750,24750,0
20231012,160500,1878404000,24750,24750,24750,24750,0
20231012,160400,1878404000,24750,24750,24750,24750,0
20231012,160300,1878404000,24750,24750,24750,24750,0
20231012,160200,1878404000,24750,24750,24750,24750,0
20231012,160100,1878404000,24750,24750,24750,24750,0
20231012,160000,1878404000,24750,24750,24750,24750,0
20231012,155900,1878404000,24750,24750,24750,24750,0
20231012,155800,1878404000,24750,24750,24750,24750,0
20231012,155700,1878404000,24750,24750,24750,24750,0
20231012,155600,1878404000,24750,24750,24750,24750,0
20231012,155500,1878404000,24750,24750,24750,24750,0
20231012,155400,1878404000,24750,24750,24750,24750,0
20231012,155300,1878404000,24750,24750,24750,24750,0
20231012,155200,1878404000,24750,24750,24750,24750,0
20231012,155100,1878404000,24750,24750,24750,24750,0
20231012,155000,1878404000,24750,24750,24750,24750,0
20231012,154900,1878404000,24750,24750,24750,24750,0
20231012,154800,1878404000,24750,24750,24750,24750,0
20231012,154700,1878404000,24750,24750,24750,24750,0
20231012,154600,1878404000,24750,24750,24750,24750,0
20231012,154500,1878404000,24750,24750,24750,24750,0
20231012,154400,1878404000,24750,24750,24750,24750,0
20231012,154300,1878404000,24750,24750,24750,24750,0
20231012,154200,1878404000,24750,24750,24750,24750,0
20231012,154100,1878404000,24750,24750,24750,24750,0
20231012,154000,1878404000,24750,24750,24750,24750,0
20231012,153900,1878404000,24750,24750,24750,24750,0
20231012,153800,1878404000,24750,24750,24750,24750,986
20231012,153700,1878404000,24750,24750,24750,24750,0
20231012,153600,1878404000,24750,24750,24750,24750,0
20231012,153500,1878404000,24750,24750,24750,24750,0
20231012,153400,1878404000,24750,24750,24750,24750,0
20231012,153300,1878404000,24750,24750,24750,24750,0
20231012,153200,1878404000,24750,24750,24750,24750,0
20231012,153100,1878404000,24750,24750,24750,24750,0
20231012,153000,1878404000,24750,24750,24750,24750,986
20231012,152900,1854000500,24800,24800,24800,24800,0
20231012,152800,1854000500,24800,24800,24800,24800,0
20231012,152700,1854000500,24800,24800,24800,24800,0
20231012,152600,1854000500,24800,24800,24800,24800,0
20231012,152500,1854000500,24800,24800,24800,24800,0
20231012,152400,1854000500,24800,24800,24800,24800,0
20231012,152300,1854000500,24800,24800,24800,24800,0
20231012,152200,1854000500,24800,24800,24800,24800,0
20231012,152100,1854000500,24800,24800,24800,24800,0
20231012,152000,1854000500,24800,24800,24800,24800,0
20231012,151900,1854000500,24800,24800,24800,24750,134
20231012,151800,1850678450,24800,24800,24800,24800,7
20231012,151700,1850504850,24800,24750,24800,24750,55
20231012,151600,1849143450,24750,24750,24800,24750,51
20231012,151500,1847880800,24750,24750,24850,24750,72
20231012,151400,1846098300,24750,24750,24800,24750,6
20231012,151300,1845949700,24750,24750,24750,24750,70
20231012,151200,1844217200,24750,24750,24800,24750,9
20231012,151100,1843994150,24750,24800,24800,24750,49
20231012,151000,1842781300,24850,24750,24850,24750,6
20231012,150900,1842632300,24750,24750,24750,24700,467
20231012,150800,1831074550,24750,24750,24750,24750,561
20231012,150700,1817189800,24750,24750,24800,24750,219
20231012,150600,1811769300,24750,24750,24750,24750,17
20231012,150500,1811348550,24750,24850,24850,24750,207
20231012,150400,1806215200,24850,24850,24850,24850,1
20231012,150300,1806190350,24800,24850,24850,24800,14
20231012,150200,1805842900,24800,24800,24800,24800,0
20231012,150100,1805842900,24800,24850,24850,24800,46
20231012,150000,1804701200,24800,24800,24900,24800,665
20231012,145900,1788186750,24850,24850,24850,24850,257
20231012,145800,1781800300,24900,24850,24900,24850,32
20231012,145700,1781005050,24850,24800,24850,24800,237
20231012,145600,1775116800,24850,24800,24850,24800,40
20231012,145500,1774124550,24800,24800,24850,24800,196
20231012,145400,1769262700,24850,24800,24850,24800,31
20231012,145300,1768493800,24850,24850,24850,24850,1
20231012,145200,1768468950,24800,24800,24800,24800,9
20231012,145100,1768245750,24800,24800,24800,24800,22
20231012,145000,1767700150,24800,24900,24900,24800,438
20231012,144900,1756806950,24900,24900,24900,24900,1
20231012,144800,1756782050,24850,24850,24900,24850,16
20231012,144700,1756384400,24850,24850,24900,24850,84
20231012,144600,1754296950,24900,24850,24900,24800,64
20231012,144500,1752707400,24850,24950,24950,24850,757
20231012,144400,1733867100,24950,25000,25000,24950,159
20231012,144300,1729895450,25000,24950,25000,24950,77
20231012,144200,1727970900,25000,25000,25050,24950,1211
20231012,144100,1697675650,25000,24950,25000,24950,209
20231012,144000,1692451200,25000,25050,25050,25000,401
20231012,143900,1682425850,25000,24950,25000,24900,1241
20231012,143800,1651445650,24900,24850,24900,24850,820
20231012,143700,1631033900,24850,24800,24850,24800,524
20231012,143600,1618024650,24750,24750,24750,24750,0
20231012,143500,1618024650,24750,24700,24750,24650,200
20231012,143400,1613081700,24700,24700,24700,24700,110
20231012,143300,1610364700,24600,24650,24650,24600,376
20231012,143200,1601112450,24600,24650,24700,24600,875
20231012,143100,1579577300,24700,24650,24700,24650,84
20231012,143000,1577504650,24700,24700,24700,24700,1
20231012,142900,1577479950,24750,24700,24750,24600,704
20231012,142800,1560127650,24650,24750,24750,24650,444
20231012,142700,1549162050,24750,24750,24750,24750,428
20231012,142600,1538569050,24750,24750,24750,24750,428
20231012,142500,1527976050,24800,24850,24850,24800,363
20231012,142400,1518972900,24850,24800,24850,24800,451
20231012,142300,1507788000,24750,24750,24800,24750,97
20231012,142200,1505387200,24750,24700,24750,24700,120
20231012,142100,1502417650,24750,24700,24750,24700,225
20231012,142000,1496857150,24650,24650,24650,24650,28
20231012,141900,1496166950,24650,24650,24650,24650,692
20231012,141800,1479109150,24600,24600,24600,24600,454
20231012,141700,1467940750,24600,24550,24600,24550,12
20231012,141600,1467645850,24550,24550,24550,24550,28
20231012,141500,1466958450,24600,24600,24600,24600,1
20231012,141400,1466933850,24550,24600,24600,24550,15
20231012,141300,1466565350,24550,24550,24550,24550,216
20231012,141200,1461262550,24600,24600,24600,24550,51
20231012,141100,1460009350,24550,24550,24550,24550,29
20231012,141000,1459297400,24600,24600,24600,24600,6
20231012,140900,1459149800,24600,24550,24600,24550,33
20231012,140800,1458339600,24600,24550,24600,24550,104
20231012,140700,1455786300,24550,24500,24550,24500,15
20231012,140600,1455418500,24550,24550,24550,24550,1
20231012,140500,1455393950,24500,24550,24550,24500,11
20231012,140400,1455124400,24500,24550,24550,24500,19
20231012,140300,1454658850,24600,24600,24600,24600,50
20231012,140200,1453428850,24600,24450,24600,24450,81
20231012,140100,1451446500,24450,24500,24500,24450,260
20231012,140000,1445086250,24550,24500,24550,24450,188
20231012,135900,1440488000,24550,24500,24550,24500,36
20231012,135800,1439605650,24500,24500,24500,24450,408
20231012,135700,1429617450,24550,24500,24550,24500,10
20231012,135600,1429372400,24600,24500,24600,24500,525
20231012,135500,1416509700,24550,24450,24550,24450,2
20231012,135400,1416460700,24450,24500,24550,24450,332
20231012,135300,1408333350,24500,24500,24550,24500,446
20231012,135200,1397406050,24550,24500,24550,24500,10
20231012,135100,1397161000,24550,24500,24550,24500,174
20231012,135000,1392897950,24550,24500,24550,24500,11
20231012,134900,1392628400,24500,24550,24550,24500,225
20231012,134800,1387115400,24550,24550,24550,24500,11
20231012,134700,1386845800,24500,24550,24550,24500,167
20231012,134600,1382754250,24500,24550,24550,24500,75
20231012,134500,1380913450,24550,24550,24550,24550,19
20231012,134400,1380447000,24600,24550,24600,24550,186
20231012,134300,1375880650,24550,24550,24550,24550,0
20231012,134200,1375880650,24550,24550,24550,24550,254
20231012,134100,1369644950,24550,24550,24550,24550,0
20231012,134000,1369644950,24550,24600,24600,24550,181
20231012,133900,1365201150,24550,24550,24550,24550,196
20231012,133800,1360389350,24550,24550,24550,24550,47
20231012,133700,1359235500,24550,24550,24550,24550,176
20231012,133600,1354914700,24600,24600,24600,24600,3
20231012,133500,1354840900,24550,24550,24550,24550,201
20231012,133400,1349906350,24550,24550,24550,24550,18
20231012,133300,1349464450,24550,24550,24600,24550,183
20231012,133200,1344971750,24600,24550,24600,24550,199
20231012,133100,1340086000,24600,24550,24600,24550,31
20231012,133000,1339323850,24550,24550,24550,24550,190
20231012,132900,1334659350,24600,24550,24600,24550,15
20231012,132800,1334290850,24600,24600,24600,24600,98
20231012,132700,1331880050,24650,24600,24650,24600,215
20231012,132600,1326590550,24600,24600,24600,24600,0
20231012,132500,1326590550,24600,24550,24600,24550,307
20231012,132400,1319048600,24600,24600,24600,24600,1
20231012,132300,1319024000,24550,24650,24650,24550,117
20231012,132200,1316146250,24600,24600,24600,24600,109
20231012,132100,1313464850,24550,24600,24600,24550,194
20231012,132000,1308702050,24550,24550,24600,24550,200
20231012,131900,1303791750,24600,24550,24600,24550,19
20231012,131800,1303325250,24550,24550,24550,24550,198
20231012,131700,1298464350,24550,24550,24550,24550,0
20231012,131600,1298464350,24550,24550,24550,24550,186
20231012,131500,1293898050,24600,24600,24600,24600,232
20231012,131400,1288190850,24550,24550,24550,24550,197
20231012,131300,1283354500,24600,24550,24600,24550,182
20231012,131200,1278886150,24600,24600,24600,24550,11
20231012,131100,1278616000,24550,24550,24600,24550,204
20231012,131000,1273607750,24550,24550,24550,24550,9
20231012,130900,1273386800,24600,24600,24600,24550,182
20231012,130800,1268918600,24600,24550,24600,24550,89
20231012,130700,1266730650,24550,24550,24550,24550,191
20231012,130600,1262041600,24550,24550,24550,24500,247
20231012,130500,1255978200,24600,24550,24600,24500,180
20231012,130400,1251559400,24550,24550,24550,24550,375
20231012,130300,1242353150,24550,24550,24550,24550,10
20231012,130200,1242107650,24550,24600,24600,24550,433
20231012,130100,1231464850,24600,24550,24600,24550,289
20231012,130000,1224369800,24500,24550,24550,24500,336
20231012,125900,1216132250,24500,24500,24500,24500,365
20231012,125800,1207189750,24500,24550,24550,24500,203
20231012,125700,1202216100,24550,24550,24550,24550,133
20231012,125600,1198950950,24550,24550,24550,24550,19
20231012,125500,1198484500,24550,24600,24600,24550,196
20231012,125400,1193672650,24550,24550,24550,24550,199
20231012,125300,1188787200,24550,24550,24550,24550,10
20231012,125200,1188541700,24550,24550,24550,24550,261
20231012,125100,1182134150,24550,24550,24600,24550,668
20231012,125000,1165732750,24550,24600,24600,24500,608
20231012,124900,1150816650,24600,24550,24600,24550,67
20231012,124800,1149169350,24600,24600,24600,24600,1
20231012,124700,1149144750,24600,24600,24600,24600,104
20231012,124600,1146586350,24600,24550,24600,24550,120
20231012,124500,1143638050,24550,24500,24550,24500,431
20231012,124400,1133077250,24500,24500,24500,24500,10
20231012,124300,1132832250,24500,24500,24500,24500,9
20231012,124200,1132611750,24450,24450,24450,24450,39
20231012,124100,1131658200,24450,24450,24450,24450,21
20231012,124000,1131144750,24450,24450,24450,24400,51
20231012,123900,1129898250,24450,24450,24450,24450,0
20231012,123800,1129898250,24450,24400,24450,24400,110
20231012,123700,1127209250,24400,24450,24450,24400,29
20231012,123600,1126501150,24400,24400,24400,24400,9
20231012,123500,1126281550,24400,24400,24400,24400,0
20231012,123400,1126281550,24400,24400,24400,24400,19
20231012,123300,1125817950,24400,24400,24400,24400,18
20231012,123200,1125378750,24400,24400,24400,24400,19
20231012,123100,1124915150,24400,24400,24400,24400,9
20231012,123000,1124695550,24400,24400,24400,24400,19
20231012,122900,1124231950,24400,24400,24400,24400,8
20231012,122800,1124036750,24550,24550,24550,24550,0
20231012,122700,1124036750,24550,24550,24550,24550,0
20231012,122600,1124036750,24550,24450,24550,24450,21
20231012,122500,1123523100,24450,24450,24450,24400,39
20231012,122400,1122570000,24400,24450,24450,24400,292
20231012,122300,1115445150,24500,24500,24500,24500,32
20231012,122200,1114661150,24550,24450,24550,24400,199
20231012,122100,1109803850,24450,24450,24450,24400,226
20231012,122000,1104278600,24500,24500,24500,24500,60
20231012,121900,1102808600,24450,24500,24500,24450,143
20231012,121800,1099305550,24600,24500,24600,24500,51
20231012,121700,1098053900,24500,24500,24600,24450,294
20231012,121600,1090858650,24500,24500,24500,24500,3
20231012,121500,1090785150,24450,24450,24450,24450,206
20231012,121400,1085748450,24500,24450,24500,24450,215
20231012,121300,1080491050,24500,24500,24500,24500,0
20231012,121200,1080491050,24500,24450,24500,24450,179
20231012,121100,1076114400,24450,24450,24450,24450,0
20231012,121000,1076114400,24450,24550,24550,24450,199
20231012,120900,1071248650,24600,24450,24600,24450,41
20231012,120800,1070244450,24450,24600,24600,24450,167
20231012,120700,1066158300,24600,24450,24650,24400,392
20231012,120600,1056563750,24450,24450,24450,24400,415
20231012,120500,1046419850,24450,24450,24450,24450,344
20231012,120400,1038009050,24450,24450,24450,24450,143
20231012,120300,1034512700,24500,24500,24500,24450,210
20231012,120200,1029377850,24450,24500,24500,24450,12
20231012,120100,1029084350,24500,24500,24500,24450,180
20231012,120000,1024683100,24450,24450,24500,24450,204
20231012,115900,1019694750,24500,24450,24500,24450,54
20231012,115800,1018374100,24450,24450,24450,24450,177
20231012,115700,1014046450,24450,24450,24450,24450,3
20231012,115600,1013973100,24450,24500,24500,24450,545
20231012,115500,1000629250,24500,24500,24550,24500,11
20231012,115400,1000359700,24500,24500,24550,24500,176
20231012,115300,996047650,24550,24500,24550,24500,201
20231012,115200,991122900,24500,24500,24500,24500,19
20231012,115100,990657400,24500,24500,24500,24500,184
20231012,115000,986149400,24500,24500,24500,24500,20
20231012,114900,985659400,24500,24500,24500,24500,200
20231012,114800,980759400,24500,24500,24500,24500,190
20231012,114700,976104400,24500,24500,24500,24500,10
20231012,114600,975859400,24500,24500,24500,24500,979
20231012,114500,951873900,24500,24500,24500,24500,9
20231012,114400,951653400,24550,24500,24550,24500,187
20231012,114300,947071850,24500,24500,24500,24500,11
20231012,114200,946802350,24500,24550,24550,24500,832
20231012,114100,926386000,24550,24550,24550,24550,176
20231012,114000,922065200,24550,24600,24600,24550,48
20231012,113900,920885800,24600,24600,24600,24550,198
20231012,113800,916024550,24600,24550,24600,24550,15
20231012,113700,915656050,24600,24550,24600,24550,238
20231012,113600,909810650,24550,24550,24550,24550,10
20231012,113500,909565150,24550,24550,24550,24550,191
20231012,113400,904876100,24550,24550,24550,24550,179
20231012,113300,900481650,24600,24550,24600,24550,44
20231012,113200,899400200,24550,24600,24600,24550,808
20231012,113100,879527700,24600,24600,24600,24600,1
20231012,113000,879503100,24600,24600,24600,24600,183
20231012,112900,875001300,24600,24600,24600,24600,19
20231012,112800,874533900,24600,24600,24600,24600,199
20231012,112700,869638500,24600,24550,24600,24550,195
20231012,112600,864850050,24550,24550,24550,24550,9
20231012,112500,864629100,24550,24650,24650,24550,225
20231012,112400,859104850,24600,24600,24600,24600,214
20231012,112300,853840450,24550,24550,24600,24550,203
20231012,112200,848856300,24600,24550,24600,24550,229
20231012,112100,843229350,24550,24550,24550,24550,217
20231012,112000,837902000,24600,24600,24600,24600,267
20231012,111900,831333800,24650,24600,24650,24600,16
20231012,111800,830939850,24600,24650,24650,24600,213
20231012,111700,825699800,24600,24600,24600,24600,10
20231012,111600,825453800,24600,24600,24600,24600,170
20231012,111500,821271800,24600,24600,24600,24600,262
20231012,111400,814826600,24600,24600,24600,24600,19
20231012,111300,814359200,24600,24650,24650,24600,34
20231012,111200,813521600,24650,24650,24650,24650,0
20231012,111100,813521600,24650,24650,24650,24650,198
20231012,111000,808640900,24650,24650,24650,24650,195
20231012,110900,803834150,24650,24650,24650,24650,180
20231012,110800,799397150,24650,24600,24650,24600,414
20231012,110700,789202050,24650,24600,24650,24600,85
20231012,110600,787109550,24550,24600,24600,24550,566
20231012,110500,773195400,24650,24600,24650,24600,69
20231012,110400,771497950,24600,24600,24600,24600,260
20231012,110300,765101950,24600,24650,24650,24600,5
20231012,110200,764978750,24650,24650,24650,24600,207
20231012,110100,759885550,24600,24600,24600,24600,317
20231012,110000,752087350,24600,24600,24600,24600,9
20231012,105900,751865950,24600,24650,24650,24600,185
20231012,105800,747314850,24600,24600,24600,24600,533
20231012,105700,734203050,24550,24550,24550,24550,237
20231012,105600,728384700,24550,24550,24550,24550,9
20231012,105500,728163750,24550,24600,24600,24550,194
20231012,105400,723401000,24550,24550,24600,24550,268
20231012,105300,716818350,24600,24600,24600,24550,884
20231012,105200,695072450,24600,24550,24600,24550,171
20231012,105100,690874350,24600,24550,24600,24550,42
20231012,105000,689842750,24600,24600,24600,24550,243
20231012,104900,683874400,24600,24600,24650,24600,558
20231012,104800,670147550,24600,24600,24600,24600,171
20231012,104700,665940950,24600,24550,24600,24550,291
20231012,104600,658791650,24650,24650,24650,24650,7
20231012,104500,658619100,24650,24600,24650,24600,512
20231012,104400,646023850,24600,24600,24600,24600,19
20231012,104300,645556450,24600,24650,24650,24600,206
20231012,104200,640488700,24650,24600,24650,24600,173
20231012,104100,636232600,24650,24650,24650,24600,66
20231012,104000,634606150,24600,24600,24600,24600,205
20231012,103900,629563150,24600,24600,24600,24600,109
20231012,103800,626881750,24600,24650,24650,24600,178
20231012,103700,622502750,24600,24650,24650,24600,11
20231012,103600,622232100,24650,24700,24700,24650,465
20231012,103500,610758550,24700,24650,24700,24650,873
20231012,103400,589205050,24700,24650,24700,24650,14
20231012,103300,588859700,24650,24650,24700,24650,262
20231012,103200,582401350,24650,24650,24650,24650,223
20231012,103100,576904400,24700,24700,24700,24650,190
20231012,103000,572220350,24650,24700,24700,24650,516
20231012,102900,559500600,24650,24700,24700,24650,224
20231012,102800,553978950,24650,24650,24650,24650,197
20231012,102700,549122900,24700,24700,24700,24700,0
20231012,102600,549122900,24700,24650,24700,24600,281
20231012,102500,542205800,24700,24700,24700,24700,1
20231012,102400,542181100,24600,24600,24600,24550,2195
20231012,102300,488253250,24700,24550,24700,24550,442
20231012,102200,477388450,24550,24650,24650,24550,1138
20231012,102100,449383450,24650,24700,24700,24650,194
20231012,102000,444601200,24650,24700,24700,24650,21
20231012,101900,444082950,24700,24650,24700,24650,296
20231012,101800,436785050,24700,24700,24700,24700,37
20231012,101700,435871150,24700,24700,24750,24700,66
20231012,101600,434240850,24750,24700,24750,24700,146
20231012,101500,430634600,24650,24700,24700,24650,217
20231012,101400,425284550,24750,24700,24750,24700,460
20231012,101300,413922500,24700,24800,24800,24700,30
20231012,101200,413180500,24800,24700,24800,24700,201
20231012,101100,408215500,24800,24700,24800,24700,42
20231012,101000,407177750,24750,24800,24800,24750,709
20231012,100900,389621200,24800,24800,24850,24800,245
20231012,100800,383543500,24800,24800,24800,24800,60
20231012,100700,382055500,24800,24800,24900,24800,568
20231012,100600,367948250,24800,24750,24800,24750,35
20231012,100500,367081650,24700,24750,24800,24700,596
20231012,100400,352332400,24750,24700,24750,24700,627
20231012,100300,336815250,24700,24700,24750,24650,340
20231012,100200,328425200,24700,24700,24700,24650,186
20231012,100100,323833400,24750,24750,24750,24750,20
20231012,100000,323338400,24750,24800,24800,24750,225
20231012,095900,317769600,24750,24750,24750,24750,20
20231012,095800,317274600,24750,24800,24800,24750,32
20231012,095700,316481950,24800,24800,24800,24800,107
20231012,095600,313828350,24750,24750,24750,24750,464
20231012,095500,302344350,24800,24850,24850,24800,137
20231012,095400,298946500,24800,24800,24850,24800,130
20231012,095300,295717500,24850,24800,24850,24800,215
20231012,095200,290384250,24800,24750,24800,24750,141
20231012,095100,286889300,24750,24750,24750,24750,206
20231012,095000,281790800,24800,24700,24800,24700,863
20231012,094900,260470900,24650,24700,24700,24650,224
20231012,094800,254946550,24700,24650,24700,24650,241
20231012,094700,249004200,24600,24650,24650,24600,11
20231012,094600,248733100,24550,24600,24750,24500,1065
20231012,094500,222511550,24550,24550,24550,24550,0
20231012,094400,222511550,24550,24600,24600,24500,1125
20231012,094300,194877150,24600,24700,24700,24600,2080
20231012,094200,143590950,24750,24750,24750,24750,551
20231012,094100,129953700,24800,24850,24850,24800,789
20231012,094000,110375050,24900,24900,24900,24900,5
20231012,093900,110250550,24850,24900,24900,24850,33
20231012,093800,109430250,24900,24900,24900,24900,6
20231012,093700,109280850,24850,24900,24900,24850,67
20231012,093600,107615550,24900,24900,24900,24900,110
20231012,093500,104876550,24900,24900,24950,24900,168
20231012,093400,100693100,24900,24900,24900,24900,6
20231012,093300,100543700,24850,24900,24900,24850,12
20231012,093200,100245450,24900,24900,24900,24900,152
20231012,093100,96460650,24900,24900,25000,24900,16
20231012,093000,96061750,25000,24900,25000,24900,173
20231012,092900,91749300,24950,24950,24950,24950,0
20231012,092800,91749300,24950,24850,24950,24850,96
20231012,092700,89360250,24900,24850,24900,24850,59
20231012,092600,87892250,24900,24900,24900,24850,213
20231012,092500,82598100,24900,24900,24900,24900,20
20231012,092400,82100100,24900,24900,24900,24900,123
20231012,092300,79037400,24950,24950,24950,24950,0
20231012,092200,79037400,24950,24900,24950,24900,11
20231012,092100,78763450,24950,24900,24950,24900,31
20231012,092000,77991500,24950,25000,25000,24950,36
20231012,091900,77093100,25000,25000,25000,25000,0
20231012,091800,77093100,25000,25000,25000,25000,9
20231012,091700,76868100,25000,24950,25000,24950,357
20231012,091600,67945000,24950,24950,24950,24950,27
20231012,091500,67271350,24950,24950,24950,24950,39
20231012,091400,66298300,24950,24950,24950,24950,64
20231012,091300,64701500,24950,25000,25000,24950,28
20231012,091200,64002450,25050,25000,25050,25000,67
20231012,091100,62327400,25050,25000,25050,25000,11
20231012,091000,62052350,25050,24950,25050,24950,493
20231012,090900,49729200,24900,24900,24900,24900,43
20231012,090800,48658500,24900,24900,25000,24850,178
20231012,090700,44227600,24800,25000,25000,24800,408
20231012,090600,34072150,25050,25000,25050,25000,12
20231012,090500,33772050,25000,25000,25000,25000,28
20231012,090400,33072050,25050,25050,25050,25050,32
20231012,090300,32270450,25050,25100,25100,25050,395
20231012,090200,22356750,25100,25000,25100,25000,153
20231012,090100,18528650,25000,24950,25000,24850,187
20231012,090000,13866000,24950,25050,25050,24950,554