KissMeData/200710/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201700,6374595950,23200,23200,23200,23200,5609
20231027,201600,6374595950,23200,23200,23200,23200,0
20231027,201500,6374595950,23200,23200,23200,23200,0
20231027,201400,6374595950,23200,23200,23200,23200,0
20231027,201300,6374595950,23200,23200,23200,23200,0
20231027,201200,6374595950,23200,23200,23200,23200,0
20231027,201100,6374595950,23200,23200,23200,23200,0
20231027,201000,6374595950,23200,23200,23200,23200,0
20231027,200900,6374595950,23200,23200,23200,23200,0
20231027,200800,6374595950,23200,23200,23200,23200,0
20231027,200700,6374595950,23200,23200,23200,23200,0
20231027,200600,6374595950,23200,23200,23200,23200,0
20231027,200500,6374595950,23200,23200,23200,23200,0
20231027,200400,6374595950,23200,23200,23200,23200,0
20231027,200300,6374595950,23200,23200,23200,23200,0
20231027,200200,6374595950,23200,23200,23200,23200,0
20231027,200100,6374595950,23200,23200,23200,23200,0
20231027,200000,6374595950,23200,23200,23200,23200,0
20231027,195900,6374595950,23200,23200,23200,23200,0
20231027,195800,6374595950,23200,23200,23200,23200,0
20231027,195700,6374595950,23200,23200,23200,23200,0
20231027,195600,6374595950,23200,23200,23200,23200,0
20231027,195500,6374595950,23200,23200,23200,23200,0
20231027,195400,6374595950,23200,23200,23200,23200,0
20231027,195300,6374595950,23200,23200,23200,23200,0
20231027,195200,6374595950,23200,23200,23200,23200,0
20231027,195100,6374595950,23200,23200,23200,23200,0
20231027,195000,6374595950,23200,23200,23200,23200,0
20231027,194900,6374595950,23200,23200,23200,23200,0
20231027,194800,6374595950,23200,23200,23200,23200,0
20231027,194700,6374595950,23200,23200,23200,23200,5609
20231027,194600,6374595950,23200,23200,23200,23200,0
20231027,194500,6374595950,23200,23200,23200,23200,0
20231027,194400,6374595950,23200,23200,23200,23200,0
20231027,194300,6374595950,23200,23200,23200,23200,0
20231027,194200,6374595950,23200,23200,23200,23200,0
20231027,194100,6374595950,23200,23200,23200,23200,0
20231027,194000,6374595950,23200,23200,23200,23200,0
20231027,193900,6374595950,23200,23200,23200,23200,0
20231027,193800,6374595950,23200,23200,23200,23200,0
20231027,193700,6374595950,23200,23200,23200,23200,0
20231027,193600,6374595950,23200,23200,23200,23200,0
20231027,193500,6374595950,23200,23200,23200,23200,0
20231027,193400,6374595950,23200,23200,23200,23200,0
20231027,193300,6374595950,23200,23200,23200,23200,0
20231027,193200,6374595950,23200,23200,23200,23200,0
20231027,193100,6374595950,23200,23200,23200,23200,0
20231027,193000,6374595950,23200,23200,23200,23200,0
20231027,192900,6374595950,23200,23200,23200,23200,0
20231027,192800,6374595950,23200,23200,23200,23200,0
20231027,192700,6374595950,23200,23200,23200,23200,0
20231027,192600,6374595950,23200,23200,23200,23200,0
20231027,192500,6374595950,23200,23200,23200,23200,0
20231027,192400,6374595950,23200,23200,23200,23200,0
20231027,192300,6374595950,23200,23200,23200,23200,0
20231027,192200,6374595950,23200,23200,23200,23200,0
20231027,192100,6374595950,23200,23200,23200,23200,0
20231027,192000,6374595950,23200,23200,23200,23200,0
20231027,191900,6374595950,23200,23200,23200,23200,0
20231027,191800,6374595950,23200,23200,23200,23200,0
20231027,191700,6374595950,23200,23200,23200,23200,5609
20231027,191600,6374595950,23200,23200,23200,23200,0
20231027,191500,6374595950,23200,23200,23200,23200,0
20231027,191400,6374595950,23200,23200,23200,23200,0
20231027,191300,6374595950,23200,23200,23200,23200,0
20231027,191200,6374595950,23200,23200,23200,23200,0
20231027,191100,6374595950,23200,23200,23200,23200,0
20231027,191000,6374595950,23200,23200,23200,23200,0
20231027,190900,6374595950,23200,23200,23200,23200,0
20231027,190800,6374595950,23200,23200,23200,23200,0
20231027,190700,6374595950,23200,23200,23200,23200,0
20231027,190600,6374595950,23200,23200,23200,23200,0
20231027,190500,6374595950,23200,23200,23200,23200,0
20231027,190400,6374595950,23200,23200,23200,23200,0
20231027,190300,6374595950,23200,23200,23200,23200,0
20231027,190200,6374595950,23200,23200,23200,23200,0
20231027,190100,6374595950,23200,23200,23200,23200,0
20231027,190000,6374595950,23200,23200,23200,23200,0
20231027,185900,6374595950,23200,23200,23200,23200,0
20231027,185800,6374595950,23200,23200,23200,23200,0
20231027,185700,6374595950,23200,23200,23200,23200,0
20231027,185600,6374595950,23200,23200,23200,23200,0
20231027,185500,6374595950,23200,23200,23200,23200,0
20231027,185400,6374595950,23200,23200,23200,23200,0
20231027,185300,6374595950,23200,23200,23200,23200,0
20231027,185200,6374595950,23200,23200,23200,23200,0
20231027,185100,6374595950,23200,23200,23200,23200,0
20231027,185000,6374595950,23200,23200,23200,23200,0
20231027,184900,6374595950,23200,23200,23200,23200,0
20231027,184800,6374595950,23200,23200,23200,23200,0
20231027,184700,6374595950,23200,23200,23200,23200,5609
20231027,184600,6374595950,23200,23200,23200,23200,0
20231027,184500,6374595950,23200,23200,23200,23200,0
20231027,184400,6374595950,23200,23200,23200,23200,0
20231027,184300,6374595950,23200,23200,23200,23200,0
20231027,184200,6374595950,23200,23200,23200,23200,0
20231027,184100,6374595950,23200,23200,23200,23200,0
20231027,184000,6374595950,23200,23200,23200,23200,0
20231027,183900,6374595950,23200,23200,23200,23200,0
20231027,183800,6374595950,23200,23200,23200,23200,0
20231027,183700,6374595950,23200,23200,23200,23200,0
20231027,183600,6374595950,23200,23200,23200,23200,0
20231027,183500,6374595950,23200,23200,23200,23200,0
20231027,183400,6374595950,23200,23200,23200,23200,0
20231027,183300,6374595950,23200,23200,23200,23200,0
20231027,183200,6374595950,23200,23200,23200,23200,0
20231027,183100,6374595950,23200,23200,23200,23200,0
20231027,183000,6374595950,23200,23200,23200,23200,0
20231027,182900,6374595950,23200,23200,23200,23200,0
20231027,182800,6374595950,23200,23200,23200,23200,0
20231027,182700,6374595950,23200,23200,23200,23200,0
20231027,182600,6374595950,23200,23200,23200,23200,0
20231027,182500,6374595950,23200,23200,23200,23200,0
20231027,182400,6374595950,23200,23200,23200,23200,0
20231027,182300,6374595950,23200,23200,23200,23200,0
20231027,182200,6374595950,23200,23200,23200,23200,0
20231027,182100,6374595950,23200,23200,23200,23200,0
20231027,182000,6374595950,23200,23200,23200,23200,0
20231027,181900,6374595950,23200,23200,23200,23200,0
20231027,181800,6374595950,23200,23200,23200,23200,0
20231027,181700,6374595950,23200,23200,23200,23200,5609
20231027,181600,6374595950,23200,23200,23200,23200,0
20231027,181500,6374595950,23200,23200,23200,23200,0
20231027,181400,6374595950,23200,23200,23200,23200,0
20231027,181300,6374595950,23200,23200,23200,23200,0
20231027,181200,6374595950,23200,23200,23200,23200,0
20231027,181100,6374595950,23200,23200,23200,23200,0
20231027,181000,6374595950,23200,23200,23200,23200,0
20231027,180900,6374595950,23200,23200,23200,23200,0
20231027,180800,6374595950,23200,23200,23200,23200,0
20231027,180700,6374595950,23200,23200,23200,23200,0
20231027,180600,6374595950,23200,23200,23200,23200,0
20231027,180500,6374595950,23200,23200,23200,23200,0
20231027,180400,6374595950,23200,23200,23200,23200,0
20231027,180300,6374595950,23200,23200,23200,23200,0
20231027,180200,6374595950,23200,23200,23200,23200,0
20231027,180100,6374595950,23200,23200,23200,23200,0
20231027,180000,6374595950,23200,23200,23200,23200,0
20231027,175900,6374595950,23200,23200,23200,23200,0
20231027,175800,6374595950,23200,23200,23200,23200,0
20231027,175700,6374595950,23200,23200,23200,23200,0
20231027,175600,6374595950,23200,23200,23200,23200,0
20231027,175500,6374595950,23200,23200,23200,23200,0
20231027,175400,6374595950,23200,23200,23200,23200,0
20231027,175300,6374595950,23200,23200,23200,23200,0
20231027,175200,6374595950,23200,23200,23200,23200,0
20231027,175100,6374595950,23200,23200,23200,23200,0
20231027,175000,6374595950,23200,23200,23200,23200,0
20231027,174900,6374595950,23200,23200,23200,23200,0
20231027,174800,6374595950,23200,23200,23200,23200,0
20231027,174700,6374595950,23200,23200,23200,23200,5609
20231027,174600,6374595950,23200,23200,23200,23200,0
20231027,174500,6374595950,23200,23200,23200,23200,0
20231027,174400,6374595950,23200,23200,23200,23200,0
20231027,174300,6374595950,23200,23200,23200,23200,0
20231027,174200,6374595950,23200,23200,23200,23200,0
20231027,174100,6374595950,23200,23200,23200,23200,0
20231027,174000,6374595950,23200,23200,23200,23200,0
20231027,173900,6374595950,23200,23200,23200,23200,0
20231027,173800,6374595950,23200,23200,23200,23200,0
20231027,173700,6374595950,23200,23200,23200,23200,0
20231027,173600,6374595950,23200,23200,23200,23200,0
20231027,173500,6374595950,23200,23200,23200,23200,0
20231027,173400,6374595950,23200,23200,23200,23200,0
20231027,173300,6374595950,23200,23200,23200,23200,0
20231027,173200,6374595950,23200,23200,23200,23200,0
20231027,173100,6374595950,23200,23200,23200,23200,0
20231027,173000,6374595950,23200,23200,23200,23200,0
20231027,172900,6374595950,23200,23200,23200,23200,0
20231027,172800,6374595950,23200,23200,23200,23200,0
20231027,172700,6374595950,23200,23200,23200,23200,0
20231027,172600,6374595950,23200,23200,23200,23200,0
20231027,172500,6374595950,23200,23200,23200,23200,0
20231027,172400,6374595950,23200,23200,23200,23200,0
20231027,172300,6374595950,23200,23200,23200,23200,0
20231027,172200,6374595950,23200,23200,23200,23200,0
20231027,172100,6374595950,23200,23200,23200,23200,0
20231027,172000,6374595950,23200,23200,23200,23200,0
20231027,171900,6374595950,23200,23200,23200,23200,0
20231027,171800,6374595950,23200,23200,23200,23200,0
20231027,171700,6374595950,23200,23200,23200,23200,5609
20231027,171600,6374595950,23200,23200,23200,23200,0
20231027,171500,6374595950,23200,23200,23200,23200,0
20231027,171400,6374595950,23200,23200,23200,23200,0
20231027,171300,6374595950,23200,23200,23200,23200,0
20231027,171200,6374595950,23200,23200,23200,23200,0
20231027,171100,6374595950,23200,23200,23200,23200,0
20231027,171000,6374595950,23200,23200,23200,23200,0
20231027,170900,6374595950,23200,23200,23200,23200,0
20231027,170800,6374595950,23200,23200,23200,23200,0
20231027,170700,6374595950,23200,23200,23200,23200,0
20231027,170600,6374595950,23200,23200,23200,23200,0
20231027,170500,6374595950,23200,23200,23200,23200,0
20231027,170400,6374595950,23200,23200,23200,23200,0
20231027,170300,6374595950,23200,23200,23200,23200,0
20231027,170200,6374595950,23200,23200,23200,23200,0
20231027,170100,6374595950,23200,23200,23200,23200,0
20231027,170000,6374595950,23200,23200,23200,23200,0
20231027,165900,6374595950,23200,23200,23200,23200,0
20231027,165800,6374595950,23200,23200,23200,23200,0
20231027,165700,6374595950,23200,23200,23200,23200,0
20231027,165600,6374595950,23200,23200,23200,23200,0
20231027,165500,6374595950,23200,23200,23200,23200,0
20231027,165400,6374595950,23200,23200,23200,23200,0
20231027,165300,6374595950,23200,23200,23200,23200,0
20231027,165200,6374595950,23200,23200,23200,23200,0
20231027,165100,6374595950,23200,23200,23200,23200,0
20231027,165000,6374595950,23200,23200,23200,23200,0
20231027,164900,6374595950,23200,23200,23200,23200,0
20231027,164800,6374595950,23200,23200,23200,23200,0
20231027,164700,6374595950,23200,23200,23200,23200,5609
20231027,164600,6374595950,23200,23200,23200,23200,0
20231027,164500,6374595950,23200,23200,23200,23200,0
20231027,164400,6374595950,23200,23200,23200,23200,0
20231027,164300,6374595950,23200,23200,23200,23200,0
20231027,164200,6374595950,23200,23200,23200,23200,0
20231027,164100,6374595950,23200,23200,23200,23200,0
20231027,164000,6374595950,23200,23200,23200,23200,0
20231027,163900,6374595950,23200,23200,23200,23200,0
20231027,163800,6374595950,23200,23200,23200,23200,0
20231027,163700,6374595950,23200,23200,23200,23200,0
20231027,163600,6374595950,23200,23200,23200,23200,0
20231027,163500,6374595950,23200,23200,23200,23200,0
20231027,163400,6374595950,23200,23200,23200,23200,0
20231027,163300,6374595950,23200,23200,23200,23200,0
20231027,163200,6374595950,23200,23200,23200,23200,0
20231027,163100,6374595950,23200,23200,23200,23200,0
20231027,163000,6374595950,23200,23200,23200,23200,0
20231027,162900,6374595950,23200,23200,23200,23200,0
20231027,162800,6374595950,23200,23200,23200,23200,0
20231027,162700,6374595950,23200,23200,23200,23200,0
20231027,162600,6374595950,23200,23200,23200,23200,0
20231027,162500,6374595950,23200,23200,23200,23200,0
20231027,162400,6374595950,23200,23200,23200,23200,0
20231027,162300,6374595950,23200,23200,23200,23200,0
20231027,162200,6374595950,23200,23200,23200,23200,0
20231027,162100,6374595950,23200,23200,23200,23200,0
20231027,162000,6374595950,23200,23200,23200,23200,0
20231027,161900,6374595950,23200,23200,23200,23200,0
20231027,161800,6374595950,23200,23200,23200,23200,0
20231027,161700,6374595950,23200,23200,23200,23200,5609
20231027,161600,6374595950,23200,23200,23200,23200,0
20231027,161500,6374595950,23200,23200,23200,23200,0
20231027,161400,6374595950,23200,23200,23200,23200,0
20231027,161300,6374595950,23200,23200,23200,23200,0
20231027,161200,6374595950,23200,23200,23200,23200,0
20231027,161100,6374595950,23200,23200,23200,23200,0
20231027,161000,6374595950,23200,23200,23200,23200,0
20231027,160900,6374595950,23200,23200,23200,23200,0
20231027,160800,6374595950,23200,23200,23200,23200,0
20231027,160700,6374595950,23200,23200,23200,23200,0
20231027,160600,6374595950,23200,23200,23200,23200,0
20231027,160500,6374595950,23200,23200,23200,23200,0
20231027,160400,6374595950,23200,23200,23200,23200,0
20231027,160300,6374595950,23200,23200,23200,23200,0
20231027,160200,6374595950,23200,23200,23200,23200,0
20231027,160100,6374595950,23200,23200,23200,23200,0
20231027,160000,6374595950,23200,23200,23200,23200,0
20231027,155900,6374595950,23200,23200,23200,23200,0
20231027,155800,6374595950,23200,23200,23200,23200,0
20231027,155700,6374595950,23200,23200,23200,23200,0
20231027,155600,6374595950,23200,23200,23200,23200,0
20231027,155500,6374595950,23200,23200,23200,23200,0
20231027,155400,6374595950,23200,23200,23200,23200,0
20231027,155300,6374595950,23200,23200,23200,23200,0
20231027,155200,6374595950,23200,23200,23200,23200,0
20231027,155100,6374595950,23200,23200,23200,23200,0
20231027,155000,6374595950,23200,23200,23200,23200,0
20231027,154900,6374595950,23200,23200,23200,23200,0
20231027,154800,6374595950,23200,23200,23200,23200,0
20231027,154700,6374595950,23200,23200,23200,23200,5609
20231027,154600,6374595950,23200,23200,23200,23200,0
20231027,154500,6374595950,23200,23200,23200,23200,0
20231027,154400,6374595950,23200,23200,23200,23200,0
20231027,154300,6374595950,23200,23200,23200,23200,0
20231027,154200,6374595950,23200,23200,23200,23200,0
20231027,154100,6374595950,23200,23200,23200,23200,0
20231027,154000,6374595950,23200,23200,23200,23200,0
20231027,153900,6374595950,23200,23200,23200,23200,0
20231027,153800,6374595950,23200,23200,23200,23200,0
20231027,153700,6374595950,23200,23200,23200,23200,0
20231027,153600,6374595950,23200,23200,23200,23200,0
20231027,153500,6374595950,23200,23200,23200,23200,0
20231027,153400,6374595950,23200,23200,23200,23200,0
20231027,153300,6374595950,23200,23200,23200,23200,0
20231027,153200,6374595950,23200,23200,23200,23200,0
20231027,153100,6374595950,23200,23200,23200,23200,0
20231027,153000,6374595950,23200,23200,23200,23200,5609
20231027,152900,6244467150,23150,23150,23150,23150,0
20231027,152800,6244467150,23150,23150,23150,23150,0
20231027,152700,6244467150,23150,23150,23150,23150,0
20231027,152600,6244467150,23150,23150,23150,23150,0
20231027,152500,6244467150,23150,23150,23150,23150,0
20231027,152400,6244467150,23150,23150,23150,23150,0
20231027,152300,6244467150,23150,23150,23150,23150,0
20231027,152200,6244467150,23150,23150,23150,23150,0
20231027,152100,6244467150,23150,23150,23150,23150,0
20231027,152000,6244467150,23150,23150,23150,23150,0
20231027,151900,6244467150,23150,23150,23150,23100,3746
20231027,151800,6157879000,23200,23250,23250,23150,1696
20231027,151700,6118594100,23250,23200,23250,23200,255
20231027,151600,6112677850,23200,23250,23300,23200,2757
20231027,151500,6048660200,23250,23300,23300,23250,54
20231027,151400,6047404400,23300,23300,23300,23250,16
20231027,151300,6047031700,23250,23250,23300,23250,965
20231027,151200,6024573200,23250,23250,23250,23250,184
20231027,151100,6020295200,23250,23250,23250,23250,537
20231027,151000,6007809950,23250,23250,23250,23200,1589
20231027,150900,5970865850,23200,23250,23250,23200,405
20231027,150800,5961453100,23250,23250,23250,23200,90
20231027,150700,5959360750,23250,23250,23250,23200,1015
20231027,150600,5935780500,23250,23200,23250,23200,150
20231027,150500,5932299200,23200,23250,23250,23200,147
20231027,150400,5928881500,23250,23200,23250,23200,72
20231027,150300,5927208500,23250,23250,23250,23250,16
20231027,150200,5926836500,23250,23200,23250,23200,408
20231027,150100,5917355100,23200,23200,23200,23200,210
20231027,150000,5912483100,23250,23300,23300,23250,401
20231027,145900,5903158600,23250,23250,23300,23250,451
20231027,145800,5892670350,23250,23250,23250,23250,41
20231027,145700,5891717100,23250,23300,23300,23250,53
20231027,145600,5890482550,23300,23300,23300,23300,241
20231027,145500,5884867250,23300,23250,23300,23250,126
20231027,145400,5881936600,23300,23300,23300,23300,3
20231027,145300,5881866700,23250,23300,23300,23250,192
20231027,145200,5877395650,23300,23300,23300,23300,141
20231027,145100,5874110350,23300,23250,23300,23250,90
20231027,145000,5872015350,23200,23250,23250,23200,112
20231027,144900,5869412100,23250,23300,23300,23250,28
20231027,144800,5868760200,23250,23200,23250,23200,226
20231027,144700,5863516850,23200,23150,23250,23150,963
20231027,144600,5841159900,23200,23150,23200,23150,121
20231027,144500,5838353750,23150,23150,23150,23150,62
20231027,144400,5836918450,23150,23100,23150,23100,202
20231027,144300,5832249250,23100,23150,23150,23100,266
20231027,144200,5826096350,23150,23150,23150,23100,128
20231027,144100,5823133850,23150,23150,23150,23100,167
20231027,144000,5819268550,23150,23200,23200,23100,2408
20231027,143900,5763520450,23150,23200,23200,23150,6
20231027,143800,5763381450,23200,23150,23200,23150,1380
20231027,143700,5731433950,23200,23200,23200,23150,202
20231027,143600,5726747600,23200,23200,23200,23200,2
20231027,143500,5726701200,23150,23150,23150,23150,0
20231027,143400,5726701200,23150,23200,23200,23150,249
20231027,143300,5720924650,23200,23250,23250,23200,1734
20231027,143200,5680694000,23200,23250,23250,23200,33
20231027,143100,5679927750,23250,23250,23250,23250,5
20231027,143000,5679811500,23250,23200,23250,23200,175
20231027,142900,5675746500,23200,23250,23250,23200,75
20231027,142800,5674006250,23250,23250,23250,23250,52
20231027,142700,5672797250,23250,23250,23250,23250,0
20231027,142600,5672797250,23250,23200,23250,23200,71
20231027,142500,5671149000,23200,23200,23200,23200,59
20231027,142400,5669780200,23250,23200,23250,23200,959
20231027,142300,5647531300,23250,23250,23250,23250,517
20231027,142200,5635511050,23250,23250,23250,23250,963
20231027,142100,5613121300,23300,23300,23300,23300,51
20231027,142000,5611933000,23300,23300,23300,23300,95
20231027,141900,5609719500,23300,23300,23300,23300,1155
20231027,141800,5582808000,23300,23250,23300,23250,460
20231027,141700,5572102400,23300,23300,23300,23300,50
20231027,141600,5570937400,23300,23300,23300,23300,10
20231027,141500,5570704400,23300,23300,23300,23300,43
20231027,141400,5569702500,23250,23250,23250,23250,7
20231027,141300,5569539750,23250,23250,23300,23250,210
20231027,141200,5564656250,23300,23300,23300,23300,0
20231027,141100,5564656250,23300,23300,23300,23300,24
20231027,141000,5564097050,23300,23300,23300,23300,56
20231027,140900,5562792250,23300,23300,23300,23300,1
20231027,140800,5562768950,23250,23300,23300,23250,402
20231027,140700,5553422350,23300,23300,23300,23300,541
20231027,140600,5540817050,23300,23300,23350,23300,532
20231027,140500,5528420950,23350,23350,23350,23350,50
20231027,140400,5527253450,23350,23350,23350,23350,28
20231027,140300,5526599650,23350,23350,23350,23350,0
20231027,140200,5526599650,23350,23350,23350,23350,19
20231027,140100,5526156000,23350,23350,23350,23350,31
20231027,140000,5525432150,23300,23300,23300,23300,58
20231027,135900,5524080750,23300,23300,23300,23300,82
20231027,135800,5522170150,23300,23300,23300,23300,201
20231027,135700,5517486850,23250,23250,23250,23250,5
20231027,135600,5517370600,23250,23300,23300,23250,21
20231027,135500,5516881650,23300,23300,23300,23300,263
20231027,135400,5510753750,23350,23350,23350,23350,0
20231027,135300,5510753750,23350,23350,23350,23350,0
20231027,135200,5510753750,23350,23350,23350,23350,50
20231027,135100,5509586250,23350,23300,23350,23300,422
20231027,135000,5499753350,23350,23350,23350,23350,6
20231027,134900,5499613250,23350,23350,23350,23300,59
20231027,134800,5498237400,23350,23350,23350,23350,53
20231027,134700,5496999850,23350,23300,23350,23300,508
20231027,134600,5485163300,23400,23450,23450,23350,288
20231027,134500,5478437700,23450,23350,23450,23350,183
20231027,134400,5474152900,23400,23400,23400,23400,355
20231027,134300,5465845900,23400,23350,23400,23350,290
20231027,134200,5459065100,23350,23350,23350,23350,52
20231027,134100,5457850900,23350,23400,23400,23350,983
20231027,134000,5434875250,23400,23400,23400,23400,100
20231027,133900,5432535250,23400,23400,23400,23350,674
20231027,133800,5416765150,23400,23350,23400,23350,140
20231027,133700,5413489700,23300,23300,23300,23300,511
20231027,133600,5401583400,23250,23200,23300,23200,76
20231027,133500,5399817250,23250,23200,23250,23200,781
20231027,133400,5381692600,23250,23200,23250,23200,52
20231027,133300,5380483700,23200,23200,23200,23200,0
20231027,133200,5380483700,23200,23200,23200,23150,207
20231027,133100,5375681400,23150,23150,23150,23150,0
20231027,133000,5375681400,23150,23150,23150,23150,426
20231027,132900,5365819500,23150,23150,23150,23150,540
20231027,132800,5353318500,23150,23200,23250,23150,22
20231027,132700,5352807750,23250,23250,23250,23250,10
20231027,132600,5352575250,23200,23200,23200,23200,607
20231027,132500,5338492850,23200,23150,23200,23150,115
20231027,132400,5335825350,23100,23150,23150,23100,764
20231027,132300,5318163850,23150,23100,23150,23100,272
20231027,132200,5311867100,23100,23100,23100,23100,26
20231027,132100,5311266500,23100,23150,23150,23100,728
20231027,132000,5294426200,23100,23200,23200,23100,164
20231027,131900,5290627250,23200,23150,23200,23150,376
20231027,131800,5281921400,23150,23150,23150,23150,30
20231027,131700,5281226900,23150,23100,23150,23100,377
20231027,131600,5272512750,23100,23100,23100,23050,489
20231027,131500,5261217150,23100,23100,23150,23100,2333
20231027,131400,5207319850,23150,23100,23150,23100,2702
20231027,131300,5144881100,23150,23250,23250,23150,6727
20231027,131200,4989058000,23250,23250,23300,23250,598
20231027,131100,4975153850,23250,23250,23250,23250,113
20231027,131000,4972526600,23250,23250,23250,23250,100
20231027,130900,4970201600,23300,23300,23300,23300,1
20231027,130800,4970178300,23300,23250,23300,23250,466
20231027,130700,4959343150,23250,23250,23250,23250,186
20231027,130600,4955018650,23250,23250,23250,23250,106
20231027,130500,4952554150,23250,23250,23250,23250,170
20231027,130400,4948601650,23250,23250,23250,23250,36
20231027,130300,4947764650,23250,23250,23250,23250,1
20231027,130200,4947741400,23250,23300,23300,23250,223
20231027,130100,4942555500,23300,23250,23300,23250,268
20231027,130000,4936321200,23200,23150,23200,23150,654
20231027,125900,4921176000,23150,23200,23200,23150,1656
20231027,125800,4882756850,23200,23250,23250,23200,37
20231027,125700,4881898100,23250,23250,23250,23250,172
20231027,125600,4877899100,23250,23300,23300,23250,884
20231027,125500,4857343150,23250,23300,23300,23250,675
20231027,125400,4841647850,23250,23250,23250,23250,13
20231027,125300,4841345600,23250,23250,23250,23250,378
20231027,125200,4832557100,23250,23200,23250,23150,3099
20231027,125100,4760630700,23200,23250,23250,23200,1339
20231027,125000,4729554100,23250,23250,23250,23250,32
20231027,124900,4728810100,23250,23250,23300,23200,772
20231027,124800,4710876950,23250,23250,23250,23250,1522
20231027,124700,4675490450,23250,23250,23300,23250,124
20231027,124600,4672605600,23250,23300,23300,23250,601
20231027,124500,4658602850,23300,23300,23300,23300,401
20231027,124400,4649259550,23300,23300,23300,23300,101
20231027,124300,4646906250,23300,23300,23350,23300,2059
20231027,124200,4598926550,23300,23350,23350,23300,809
20231027,124100,4580071850,23350,23350,23350,23350,876
20231027,124000,4559617250,23350,23400,23400,23350,1988
20231027,123900,4513100550,23450,23400,23450,23400,237
20231027,123800,4507552900,23400,23450,23450,23400,1442
20231027,123700,4473746850,23450,23450,23450,23450,0
20231027,123600,4473746850,23450,23450,23450,23450,4
20231027,123500,4473653050,23450,23450,23450,23450,1
20231027,123400,4473629600,23450,23450,23450,23450,0
20231027,123300,4473629600,23450,23450,23450,23450,0
20231027,123200,4473629600,23450,23450,23450,23450,20
20231027,123100,4473160600,23450,23450,23450,23450,100
20231027,123000,4470815600,23450,23450,23450,23450,0
20231027,122900,4470815600,23450,23450,23450,23450,85
20231027,122800,4468822350,23450,23450,23450,23450,5
20231027,122700,4468705100,23450,23450,23450,23450,5
20231027,122600,4468587850,23450,23450,23450,23450,50
20231027,122500,4467415350,23450,23450,23450,23450,355
20231027,122400,4459090600,23450,23500,23500,23450,957
20231027,122300,4436646100,23450,23500,23500,23450,89
20231027,122200,4434558550,23500,23500,23500,23500,166
20231027,122100,4430657550,23500,23500,23500,23500,130
20231027,122000,4427602550,23450,23550,23550,23450,1013
20231027,121900,4403799350,23550,23550,23550,23550,10
20231027,121800,4403563850,23550,23550,23550,23550,86
20231027,121700,4401538550,23550,23600,23600,23550,2712
20231027,121600,4337554050,23600,23600,23600,23600,0
20231027,121500,4337554050,23600,23600,23600,23600,50
20231027,121400,4336374050,23650,23650,23650,23600,46
20231027,121300,4335287400,23650,23650,23650,23650,100
20231027,121200,4332922400,23650,23650,23650,23650,50
20231027,121100,4331739900,23650,23650,23650,23650,361
20231027,121000,4323202250,23650,23650,23650,23650,267
20231027,120900,4316887700,23650,23650,23650,23600,428
20231027,120800,4306773900,23600,23650,23650,23600,342
20231027,120700,4298698300,23600,23600,23600,23600,49
20231027,120600,4297541900,23550,23550,23550,23550,0
20231027,120500,4297541900,23550,23550,23550,23550,0
20231027,120400,4297541900,23550,23550,23550,23550,0
20231027,120300,4297541900,23550,23550,23550,23550,0
20231027,120200,4297541900,23550,23550,23550,23550,0
20231027,120100,4297541900,23550,23550,23550,23550,3
20231027,120000,4297471250,23550,23550,23550,23550,64
20231027,115900,4295964050,23550,23550,23550,23550,264
20231027,115800,4289746850,23550,23600,23600,23550,199
20231027,115700,4285054650,23600,23600,23600,23600,9
20231027,115600,4284842250,23600,23650,23650,23600,65
20231027,115500,4283307600,23600,23650,23650,23600,326
20231027,115400,4275604000,23650,23650,23650,23650,5
20231027,115300,4275485750,23600,23600,23650,23600,185
20231027,115200,4271119700,23600,23600,23600,23600,7
20231027,115100,4270954500,23600,23600,23600,23600,43
20231027,115000,4269939700,23600,23600,23600,23600,100
20231027,114900,4267579700,23600,23650,23650,23600,21
20231027,114800,4267083300,23600,23600,23600,23600,34
20231027,114700,4266280900,23600,23600,23600,23600,220
20231027,114600,4261088900,23600,23600,23600,23600,60
20231027,114500,4259672900,23600,23550,23600,23550,94
20231027,114400,4257456250,23600,23550,23600,23550,161
20231027,114300,4253658850,23550,23550,23600,23550,216
20231027,114200,4248563500,23550,23550,23600,23550,772
20231027,114100,4230382000,23550,23500,23550,23500,1222
20231027,114000,4201653900,23500,23500,23500,23500,0
20231027,113900,4201653900,23500,23550,23550,23500,283
20231027,113800,4195000650,23550,23550,23550,23500,299
20231027,113700,4187959400,23500,23500,23500,23500,220
20231027,113600,4182789400,23500,23500,23500,23450,262
20231027,113500,4176632950,23500,23550,23550,23450,455
20231027,113400,4165955500,23500,23500,23500,23450,703
20231027,113300,4149464600,23500,23500,23550,23450,72
20231027,113200,4147775000,23450,23500,23500,23450,31
20231027,113100,4147047550,23500,23500,23500,23500,11
20231027,113000,4146789050,23500,23500,23550,23500,141
20231027,112900,4143475050,23500,23500,23500,23450,594
20231027,112800,4129542650,23500,23500,23500,23500,1139
20231027,112700,4102776150,23500,23500,23550,23500,257
20231027,112600,4096736550,23550,23550,23550,23550,0
20231027,112500,4096736550,23550,23550,23550,23550,146
20231027,112400,4093298250,23550,23550,23550,23550,0
20231027,112300,4093298250,23550,23450,23550,23450,345
20231027,112200,4085173700,23500,23450,23500,23450,223
20231027,112100,4079944200,23500,23500,23500,23500,547
20231027,112000,4067089700,23550,23550,23550,23450,122
20231027,111900,4064218600,23500,23500,23500,23500,703
20231027,111800,4047698100,23500,23450,23500,23450,6
20231027,111700,4047557150,23500,23500,23500,23500,53
20231027,111600,4046311650,23450,23450,23450,23450,13
20231027,111500,4046006800,23500,23500,23500,23450,43
20231027,111400,4044998300,23450,23450,23500,23450,581
20231027,111300,4031373600,23450,23450,23450,23450,40
20231027,111200,4030435600,23450,23450,23450,23450,13
20231027,111100,4030130750,23500,23500,23550,23500,80
20231027,111000,4028250500,23550,23500,23550,23500,1543
20231027,110900,3991986600,23550,23600,23600,23550,7
20231027,110800,3991821650,23600,23500,23600,23500,1166
20231027,110700,3964404600,23550,23550,23550,23500,15
20231027,110600,3964051400,23550,23550,23600,23550,148
20231027,110500,3960564200,23550,23550,23600,23500,132
20231027,110400,3957456350,23600,23600,23600,23600,15
20231027,110300,3957102350,23600,23550,23600,23550,140
20231027,110200,3953804750,23550,23600,23600,23550,472
20231027,110100,3942674600,23600,23600,23600,23550,663
20231027,110000,3927051600,23650,23650,23650,23600,432
20231027,105900,3916847750,23650,23600,23650,23600,160
20231027,105800,3913071450,23600,23600,23650,23600,787
20231027,105700,3894497850,23700,23650,23700,23650,175
20231027,105600,3890358050,23700,23700,23750,23650,1468
20231027,105500,3855504000,23700,23750,23750,23700,221
20231027,105400,3850264050,23750,23800,23800,23700,244
20231027,105300,3844475000,23800,23750,23800,23750,224
20231027,105200,3839154600,23800,23750,23800,23750,15
20231027,105100,3838797800,23750,23750,23800,23750,208
20231027,105000,3833857000,23850,23800,23850,23750,356
20231027,104900,3825396450,23850,23800,23900,23750,1382
20231027,104800,3792484950,23850,23800,23850,23800,353
20231027,104700,3784081650,23700,23700,23800,23700,835
20231027,104600,3764272550,23700,23700,23700,23700,2
20231027,104500,3764225150,23700,23750,23800,23700,532
20231027,104400,3751610400,23700,23750,23750,23700,7
20231027,104300,3751444200,23750,23700,23750,23700,522
20231027,104200,3739060350,23750,23700,23750,23650,1178
20231027,104100,3711092900,23650,23600,23650,23600,767
20231027,104000,3692966150,23600,23600,23600,23600,230
20231027,103900,3687538150,23600,23550,23600,23550,247
20231027,103800,3681718150,23550,23550,23600,23550,75
20231027,103700,3679951800,23600,23550,23600,23550,1916
20231027,103600,3634829950,23550,23600,23600,23550,111
20231027,103500,3632215350,23600,23550,23600,23550,212
20231027,103400,3627212200,23600,23600,23600,23600,364
20231027,103300,3618621800,23650,23650,23650,23600,689
20231027,103200,3602360800,23600,23600,23650,23600,135
20231027,103100,3599169800,23600,23600,23650,23550,692
20231027,103000,3582841450,23600,23650,23650,23600,180
20231027,102900,3578590800,23700,23600,23700,23600,87
20231027,102800,3576535300,23600,23650,23700,23600,442
20231027,102700,3566084150,23750,23700,23750,23650,135
20231027,102600,3562885050,23750,23750,23750,23700,320
20231027,102500,3555296350,23750,23750,23750,23700,51
20231027,102400,3554086100,23700,23750,23750,23700,1611
20231027,102300,3515877750,23800,23750,23800,23750,244
20231027,102200,3510082650,23800,23800,23850,23700,771
20231027,102100,3491752950,23800,23750,23800,23750,1260
20231027,102000,3461791500,23750,23750,23750,23750,76
20231027,101900,3459986500,23750,23750,23800,23700,194
20231027,101800,3455379000,23750,23750,23800,23650,634
20231027,101700,3440351150,23700,23700,23750,23650,525
20231027,101600,3427906000,23650,23700,23700,23650,242
20231027,101500,3422181850,23700,23700,23700,23650,188
20231027,101400,3417727750,23650,23650,23650,23600,1404
20231027,101300,3384537500,23650,23700,23700,23600,196
20231027,101200,3379910700,23700,23700,23700,23700,0
20231027,101100,3379910700,23700,23700,23750,23650,692
20231027,101000,3363515750,23700,23700,23700,23650,714
20231027,100900,3346606250,23600,23700,23700,23600,1332
20231027,100800,3315152950,23700,23650,23700,23650,51
20231027,100700,3313944750,23650,23800,23800,23650,318
20231027,100600,3306413750,23800,23700,23800,23650,1353
20231027,100500,3274294450,23750,23750,23750,23750,29
20231027,100400,3273605700,23750,23600,23750,23600,1332
20231027,100300,3242085350,23600,23600,23600,23550,104
20231027,100200,3239633050,23550,23500,23550,23500,774
20231027,100100,3221405500,23500,23450,23550,23450,198
20231027,100000,3216745150,23500,23450,23500,23450,110
20231027,095900,3214162650,23400,23500,23500,23400,216
20231027,095800,3209100300,23500,23450,23500,23450,1327
20231027,095700,3177946550,23400,23500,23500,23200,4972
20231027,095600,3062177500,23500,23500,23550,23500,378
20231027,095500,3053294300,23450,23550,23550,23350,4473
20231027,095400,2948397600,23600,23650,23700,23600,1414
20231027,095300,2914962100,23650,23750,23750,23650,628
20231027,095200,2900070750,23750,23750,23750,23700,542
20231027,095100,2887200750,23750,23600,23750,23600,1582
20231027,095000,2849735350,23650,23550,23650,23550,401
20231027,094900,2840268150,23600,23500,23600,23500,894
20231027,094800,2819203800,23450,23600,23600,23450,917
20231027,094700,2797645150,23600,23400,23600,23350,1729
20231027,094600,2757124050,23400,23400,23450,23350,965
20231027,094500,2734524800,23400,23400,23400,23350,767
20231027,094400,2716605300,23350,23450,23450,23350,61
20231027,094300,2715179300,23400,23300,23450,23250,986
20231027,094200,2692165800,23250,23250,23300,23250,740
20231027,094100,2674960550,23250,23250,23300,23250,1489
20231027,094000,2640341250,23250,23300,23300,23250,1553
20231027,093900,2604225050,23300,23300,23350,23300,2290
20231027,093800,2550862800,23350,23300,23350,23300,771
20231027,093700,2532872900,23300,23300,23350,23300,813
20231027,093600,2513905300,23350,23400,23450,23350,854
20231027,093500,2493934650,23400,23350,23400,23350,547
20231027,093400,2481153650,23350,23400,23400,23350,730
20231027,093300,2464078100,23450,23550,23600,23400,786
20231027,093200,2445618600,23500,23450,23550,23450,1080
20231027,093100,2420251950,23450,23400,23450,23400,412
20231027,093000,2410606100,23350,23200,23400,23200,1893
20231027,092900,2366471900,23200,23150,23250,23150,919
20231027,092800,2345164300,23200,23150,23200,23150,1894
20231027,092700,2301242100,23150,23200,23200,23100,3898
20231027,092600,2210986750,23200,23150,23200,23100,3069
20231027,092500,2139935650,23200,23100,23250,23100,1327
20231027,092400,2109149250,23100,23200,23200,23100,7105
20231027,092300,1944624500,23200,23300,23300,23200,5135
20231027,092200,1825268800,23300,23300,23350,23250,1506
20231027,092100,1790164700,23250,23400,23400,23250,7648
20231027,092000,1611945850,23400,23350,23400,23300,2191
20231027,091900,1560711800,23300,23300,23350,23250,1545
20231027,091800,1524705300,23350,23550,23550,23300,4763
20231027,091700,1413269700,23500,23750,23750,23500,7182
20231027,091600,1243952600,23750,23750,23750,23700,638
20231027,091500,1228817000,23700,23600,23700,23600,273
20231027,091400,1222358150,23550,23550,23700,23550,1647
20231027,091300,1183521000,23550,23550,23600,23450,2272
20231027,091200,1130083450,23600,23750,23800,23500,4699
20231027,091100,1018966150,23800,23850,23850,23700,5034
20231027,091000,899300000,23800,23850,23900,23800,1870
20231027,090900,854726950,23900,24000,24000,23850,699
20231027,090800,838031950,23900,24000,24000,23900,2394
20231027,090700,780643550,24050,24150,24150,24000,2103
20231027,090600,730014350,24150,24200,24200,24050,3159
20231027,090500,653768200,24200,24250,24300,24200,788
20231027,090400,634648100,24200,24250,24300,24150,1253
20231027,090300,604285200,24300,24400,24450,24200,3693
20231027,090200,514622700,24500,24550,24600,24350,2964
20231027,090100,442170950,24600,24550,24600,24350,4654
20231027,090000,328099950,24400,24300,24550,24200,13092