KissMeData/358570/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205300,7903072850,27550,27550,27550,27550,6154
20231012,205200,7903072850,27550,27550,27550,27550,0
20231012,205100,7903072850,27550,27550,27550,27550,0
20231012,205000,7903072850,27550,27550,27550,27550,0
20231012,204900,7903072850,27550,27550,27550,27550,0
20231012,204800,7903072850,27550,27550,27550,27550,0
20231012,204700,7903072850,27550,27550,27550,27550,0
20231012,204600,7903072850,27550,27550,27550,27550,0
20231012,204500,7903072850,27550,27550,27550,27550,0
20231012,204400,7903072850,27550,27550,27550,27550,0
20231012,204300,7903072850,27550,27550,27550,27550,0
20231012,204200,7903072850,27550,27550,27550,27550,0
20231012,204100,7903072850,27550,27550,27550,27550,0
20231012,204000,7903072850,27550,27550,27550,27550,0
20231012,203900,7903072850,27550,27550,27550,27550,0
20231012,203800,7903072850,27550,27550,27550,27550,0
20231012,203700,7903072850,27550,27550,27550,27550,0
20231012,203600,7903072850,27550,27550,27550,27550,0
20231012,203500,7903072850,27550,27550,27550,27550,0
20231012,203400,7903072850,27550,27550,27550,27550,0
20231012,203300,7903072850,27550,27550,27550,27550,0
20231012,203200,7903072850,27550,27550,27550,27550,0
20231012,203100,7903072850,27550,27550,27550,27550,0
20231012,203000,7903072850,27550,27550,27550,27550,0
20231012,202900,7903072850,27550,27550,27550,27550,0
20231012,202800,7903072850,27550,27550,27550,27550,0
20231012,202700,7903072850,27550,27550,27550,27550,0
20231012,202600,7903072850,27550,27550,27550,27550,0
20231012,202500,7903072850,27550,27550,27550,27550,0
20231012,202400,7903072850,27550,27550,27550,27550,0
20231012,202300,7903072850,27550,27550,27550,27550,6154
20231012,202200,7903072850,27550,27550,27550,27550,0
20231012,202100,7903072850,27550,27550,27550,27550,0
20231012,202000,7903072850,27550,27550,27550,27550,0
20231012,201900,7903072850,27550,27550,27550,27550,0
20231012,201800,7903072850,27550,27550,27550,27550,0
20231012,201700,7903072850,27550,27550,27550,27550,0
20231012,201600,7903072850,27550,27550,27550,27550,0
20231012,201500,7903072850,27550,27550,27550,27550,0
20231012,201400,7903072850,27550,27550,27550,27550,0
20231012,201300,7903072850,27550,27550,27550,27550,0
20231012,201200,7903072850,27550,27550,27550,27550,0
20231012,201100,7903072850,27550,27550,27550,27550,0
20231012,201000,7903072850,27550,27550,27550,27550,0
20231012,200900,7903072850,27550,27550,27550,27550,0
20231012,200800,7903072850,27550,27550,27550,27550,0
20231012,200700,7903072850,27550,27550,27550,27550,0
20231012,200600,7903072850,27550,27550,27550,27550,0
20231012,200500,7903072850,27550,27550,27550,27550,0
20231012,200400,7903072850,27550,27550,27550,27550,0
20231012,200300,7903072850,27550,27550,27550,27550,0
20231012,200200,7903072850,27550,27550,27550,27550,0
20231012,200100,7903072850,27550,27550,27550,27550,0
20231012,200000,7903072850,27550,27550,27550,27550,0
20231012,195900,7903072850,27550,27550,27550,27550,0
20231012,195800,7903072850,27550,27550,27550,27550,0
20231012,195700,7903072850,27550,27550,27550,27550,0
20231012,195600,7903072850,27550,27550,27550,27550,0
20231012,195500,7903072850,27550,27550,27550,27550,0
20231012,195400,7903072850,27550,27550,27550,27550,0
20231012,195300,7903072850,27550,27550,27550,27550,6154
20231012,195200,7903072850,27550,27550,27550,27550,0
20231012,195100,7903072850,27550,27550,27550,27550,0
20231012,195000,7903072850,27550,27550,27550,27550,0
20231012,194900,7903072850,27550,27550,27550,27550,0
20231012,194800,7903072850,27550,27550,27550,27550,0
20231012,194700,7903072850,27550,27550,27550,27550,0
20231012,194600,7903072850,27550,27550,27550,27550,0
20231012,194500,7903072850,27550,27550,27550,27550,0
20231012,194400,7903072850,27550,27550,27550,27550,0
20231012,194300,7903072850,27550,27550,27550,27550,0
20231012,194200,7903072850,27550,27550,27550,27550,0
20231012,194100,7903072850,27550,27550,27550,27550,0
20231012,194000,7903072850,27550,27550,27550,27550,0
20231012,193900,7903072850,27550,27550,27550,27550,0
20231012,193800,7903072850,27550,27550,27550,27550,0
20231012,193700,7903072850,27550,27550,27550,27550,0
20231012,193600,7903072850,27550,27550,27550,27550,0
20231012,193500,7903072850,27550,27550,27550,27550,0
20231012,193400,7903072850,27550,27550,27550,27550,0
20231012,193300,7903072850,27550,27550,27550,27550,0
20231012,193200,7903072850,27550,27550,27550,27550,0
20231012,193100,7903072850,27550,27550,27550,27550,0
20231012,193000,7903072850,27550,27550,27550,27550,0
20231012,192900,7903072850,27550,27550,27550,27550,0
20231012,192800,7903072850,27550,27550,27550,27550,0
20231012,192700,7903072850,27550,27550,27550,27550,0
20231012,192600,7903072850,27550,27550,27550,27550,0
20231012,192500,7903072850,27550,27550,27550,27550,0
20231012,192400,7903072850,27550,27550,27550,27550,0
20231012,192300,7903072850,27550,27550,27550,27550,6154
20231012,192200,7903072850,27550,27550,27550,27550,0
20231012,192100,7903072850,27550,27550,27550,27550,0
20231012,192000,7903072850,27550,27550,27550,27550,0
20231012,191900,7903072850,27550,27550,27550,27550,0
20231012,191800,7903072850,27550,27550,27550,27550,0
20231012,191700,7903072850,27550,27550,27550,27550,0
20231012,191600,7903072850,27550,27550,27550,27550,0
20231012,191500,7903072850,27550,27550,27550,27550,0
20231012,191400,7903072850,27550,27550,27550,27550,0
20231012,191300,7903072850,27550,27550,27550,27550,0
20231012,191200,7903072850,27550,27550,27550,27550,0
20231012,191100,7903072850,27550,27550,27550,27550,0
20231012,191000,7903072850,27550,27550,27550,27550,0
20231012,190900,7903072850,27550,27550,27550,27550,0
20231012,190800,7903072850,27550,27550,27550,27550,0
20231012,190700,7903072850,27550,27550,27550,27550,0
20231012,190600,7903072850,27550,27550,27550,27550,0
20231012,190500,7903072850,27550,27550,27550,27550,0
20231012,190400,7903072850,27550,27550,27550,27550,0
20231012,190300,7903072850,27550,27550,27550,27550,0
20231012,190200,7903072850,27550,27550,27550,27550,0
20231012,190100,7903072850,27550,27550,27550,27550,0
20231012,190000,7903072850,27550,27550,27550,27550,0
20231012,185900,7903072850,27550,27550,27550,27550,0
20231012,185800,7903072850,27550,27550,27550,27550,0
20231012,185700,7903072850,27550,27550,27550,27550,0
20231012,185600,7903072850,27550,27550,27550,27550,0
20231012,185500,7903072850,27550,27550,27550,27550,0
20231012,185400,7903072850,27550,27550,27550,27550,0
20231012,185300,7903072850,27550,27550,27550,27550,6154
20231012,185200,7903072850,27550,27550,27550,27550,0
20231012,185100,7903072850,27550,27550,27550,27550,0
20231012,185000,7903072850,27550,27550,27550,27550,0
20231012,184900,7903072850,27550,27550,27550,27550,0
20231012,184800,7903072850,27550,27550,27550,27550,0
20231012,184700,7903072850,27550,27550,27550,27550,0
20231012,184600,7903072850,27550,27550,27550,27550,0
20231012,184500,7903072850,27550,27550,27550,27550,0
20231012,184400,7903072850,27550,27550,27550,27550,0
20231012,184300,7903072850,27550,27550,27550,27550,0
20231012,184200,7903072850,27550,27550,27550,27550,0
20231012,184100,7903072850,27550,27550,27550,27550,0
20231012,184000,7903072850,27550,27550,27550,27550,0
20231012,183900,7903072850,27550,27550,27550,27550,0
20231012,183800,7903072850,27550,27550,27550,27550,0
20231012,183700,7903072850,27550,27550,27550,27550,0
20231012,183600,7903072850,27550,27550,27550,27550,0
20231012,183500,7903072850,27550,27550,27550,27550,0
20231012,183400,7903072850,27550,27550,27550,27550,0
20231012,183300,7903072850,27550,27550,27550,27550,0
20231012,183200,7903072850,27550,27550,27550,27550,0
20231012,183100,7903072850,27550,27550,27550,27550,0
20231012,183000,7903072850,27550,27550,27550,27550,0
20231012,182900,7903072850,27550,27550,27550,27550,0
20231012,182800,7903072850,27550,27550,27550,27550,0
20231012,182700,7903072850,27550,27550,27550,27550,0
20231012,182600,7903072850,27550,27550,27550,27550,0
20231012,182500,7903072850,27550,27550,27550,27550,0
20231012,182400,7903072850,27550,27550,27550,27550,0
20231012,182300,7903072850,27550,27550,27550,27550,6154
20231012,182200,7903072850,27550,27550,27550,27550,0
20231012,182100,7903072850,27550,27550,27550,27550,0
20231012,182000,7903072850,27550,27550,27550,27550,0
20231012,181900,7903072850,27550,27550,27550,27550,0
20231012,181800,7903072850,27550,27550,27550,27550,0
20231012,181700,7903072850,27550,27550,27550,27550,0
20231012,181600,7903072850,27550,27550,27550,27550,0
20231012,181500,7903072850,27550,27550,27550,27550,0
20231012,181400,7903072850,27550,27550,27550,27550,0
20231012,181300,7903072850,27550,27550,27550,27550,0
20231012,181200,7903072850,27550,27550,27550,27550,0
20231012,181100,7903072850,27550,27550,27550,27550,0
20231012,181000,7903072850,27550,27550,27550,27550,0
20231012,180900,7903072850,27550,27550,27550,27550,0
20231012,180800,7903072850,27550,27550,27550,27550,0
20231012,180700,7903072850,27550,27550,27550,27550,0
20231012,180600,7903072850,27550,27550,27550,27550,0
20231012,180500,7903072850,27550,27550,27550,27550,0
20231012,180400,7903072850,27550,27550,27550,27550,0
20231012,180300,7903072850,27550,27550,27550,27550,0
20231012,180200,7903072850,27550,27550,27550,27550,0
20231012,180100,7903072850,27550,27550,27550,27550,0
20231012,180000,7903072850,27550,27550,27550,27550,0
20231012,175900,7903072850,27550,27550,27550,27550,0
20231012,175800,7903072850,27550,27550,27550,27550,0
20231012,175700,7903072850,27550,27550,27550,27550,0
20231012,175600,7903072850,27550,27550,27550,27550,0
20231012,175500,7903072850,27550,27550,27550,27550,0
20231012,175400,7903072850,27550,27550,27550,27550,0
20231012,175300,7903072850,27550,27550,27550,27550,6154
20231012,175200,7903072850,27550,27550,27550,27550,0
20231012,175100,7903072850,27550,27550,27550,27550,0
20231012,175000,7903072850,27550,27550,27550,27550,0
20231012,174900,7903072850,27550,27550,27550,27550,0
20231012,174800,7903072850,27550,27550,27550,27550,0
20231012,174700,7903072850,27550,27550,27550,27550,0
20231012,174600,7903072850,27550,27550,27550,27550,0
20231012,174500,7903072850,27550,27550,27550,27550,0
20231012,174400,7903072850,27550,27550,27550,27550,0
20231012,174300,7903072850,27550,27550,27550,27550,0
20231012,174200,7903072850,27550,27550,27550,27550,0
20231012,174100,7903072850,27550,27550,27550,27550,0
20231012,174000,7903072850,27550,27550,27550,27550,0
20231012,173900,7903072850,27550,27550,27550,27550,0
20231012,173800,7903072850,27550,27550,27550,27550,0
20231012,173700,7903072850,27550,27550,27550,27550,0
20231012,173600,7903072850,27550,27550,27550,27550,0
20231012,173500,7903072850,27550,27550,27550,27550,0
20231012,173400,7903072850,27550,27550,27550,27550,0
20231012,173300,7903072850,27550,27550,27550,27550,0
20231012,173200,7903072850,27550,27550,27550,27550,0
20231012,173100,7903072850,27550,27550,27550,27550,0
20231012,173000,7903072850,27550,27550,27550,27550,0
20231012,172900,7903072850,27550,27550,27550,27550,0
20231012,172800,7903072850,27550,27550,27550,27550,0
20231012,172700,7903072850,27550,27550,27550,27550,0
20231012,172600,7903072850,27550,27550,27550,27550,0
20231012,172500,7903072850,27550,27550,27550,27550,0
20231012,172400,7903072850,27550,27550,27550,27550,0
20231012,172300,7903072850,27550,27550,27550,27550,6154
20231012,172200,7903072850,27550,27550,27550,27550,0
20231012,172100,7903072850,27550,27550,27550,27550,0
20231012,172000,7903072850,27550,27550,27550,27550,0
20231012,171900,7903072850,27550,27550,27550,27550,0
20231012,171800,7903072850,27550,27550,27550,27550,0
20231012,171700,7903072850,27550,27550,27550,27550,0
20231012,171600,7903072850,27550,27550,27550,27550,0
20231012,171500,7903072850,27550,27550,27550,27550,0
20231012,171400,7903072850,27550,27550,27550,27550,0
20231012,171300,7903072850,27550,27550,27550,27550,0
20231012,171200,7903072850,27550,27550,27550,27550,0
20231012,171100,7903072850,27550,27550,27550,27550,0
20231012,171000,7903072850,27550,27550,27550,27550,0
20231012,170900,7903072850,27550,27550,27550,27550,0
20231012,170800,7903072850,27550,27550,27550,27550,0
20231012,170700,7903072850,27550,27550,27550,27550,0
20231012,170600,7903072850,27550,27550,27550,27550,0
20231012,170500,7903072850,27550,27550,27550,27550,0
20231012,170400,7903072850,27550,27550,27550,27550,0
20231012,170300,7903072850,27550,27550,27550,27550,0
20231012,170200,7903072850,27550,27550,27550,27550,0
20231012,170100,7903072850,27550,27550,27550,27550,0
20231012,170000,7903072850,27550,27550,27550,27550,0
20231012,165900,7903072850,27550,27550,27550,27550,0
20231012,165800,7903072850,27550,27550,27550,27550,0
20231012,165700,7903072850,27550,27550,27550,27550,0
20231012,165600,7903072850,27550,27550,27550,27550,0
20231012,165500,7903072850,27550,27550,27550,27550,0
20231012,165400,7903072850,27550,27550,27550,27550,0
20231012,165300,7903072850,27550,27550,27550,27550,6154
20231012,165200,7903072850,27550,27550,27550,27550,0
20231012,165100,7903072850,27550,27550,27550,27550,0
20231012,165000,7903072850,27550,27550,27550,27550,0
20231012,164900,7903072850,27550,27550,27550,27550,0
20231012,164800,7903072850,27550,27550,27550,27550,0
20231012,164700,7903072850,27550,27550,27550,27550,0
20231012,164600,7903072850,27550,27550,27550,27550,0
20231012,164500,7903072850,27550,27550,27550,27550,0
20231012,164400,7903072850,27550,27550,27550,27550,0
20231012,164300,7903072850,27550,27550,27550,27550,0
20231012,164200,7903072850,27550,27550,27550,27550,0
20231012,164100,7903072850,27550,27550,27550,27550,0
20231012,164000,7903072850,27550,27550,27550,27550,0
20231012,163900,7903072850,27550,27550,27550,27550,0
20231012,163800,7903072850,27550,27550,27550,27550,0
20231012,163700,7903072850,27550,27550,27550,27550,0
20231012,163600,7903072850,27550,27550,27550,27550,0
20231012,163500,7903072850,27550,27550,27550,27550,0
20231012,163400,7903072850,27550,27550,27550,27550,0
20231012,163300,7903072850,27550,27550,27550,27550,0
20231012,163200,7903072850,27550,27550,27550,27550,0
20231012,163100,7903072850,27550,27550,27550,27550,0
20231012,163000,7903072850,27550,27550,27550,27550,0
20231012,162900,7903072850,27550,27550,27550,27550,0
20231012,162800,7903072850,27550,27550,27550,27550,0
20231012,162700,7903072850,27550,27550,27550,27550,0
20231012,162600,7903072850,27550,27550,27550,27550,0
20231012,162500,7903072850,27550,27550,27550,27550,0
20231012,162400,7903072850,27550,27550,27550,27550,0
20231012,162300,7903072850,27550,27550,27550,27550,6154
20231012,162200,7903072850,27550,27550,27550,27550,0
20231012,162100,7903072850,27550,27550,27550,27550,0
20231012,162000,7903072850,27550,27550,27550,27550,0
20231012,161900,7903072850,27550,27550,27550,27550,0
20231012,161800,7903072850,27550,27550,27550,27550,0
20231012,161700,7903072850,27550,27550,27550,27550,0
20231012,161600,7903072850,27550,27550,27550,27550,0
20231012,161500,7903072850,27550,27550,27550,27550,0
20231012,161400,7903072850,27550,27550,27550,27550,0
20231012,161300,7903072850,27550,27550,27550,27550,0
20231012,161200,7903072850,27550,27550,27550,27550,0
20231012,161100,7903072850,27550,27550,27550,27550,0
20231012,161000,7903072850,27550,27550,27550,27550,0
20231012,160900,7903072850,27550,27550,27550,27550,0
20231012,160800,7903072850,27550,27550,27550,27550,0
20231012,160700,7903072850,27550,27550,27550,27550,0
20231012,160600,7903072850,27550,27550,27550,27550,0
20231012,160500,7903072850,27550,27550,27550,27550,0
20231012,160400,7903072850,27550,27550,27550,27550,0
20231012,160300,7903072850,27550,27550,27550,27550,0
20231012,160200,7903072850,27550,27550,27550,27550,0
20231012,160100,7903072850,27550,27550,27550,27550,0
20231012,160000,7903072850,27550,27550,27550,27550,0
20231012,155900,7903072850,27550,27550,27550,27550,0
20231012,155800,7903072850,27550,27550,27550,27550,0
20231012,155700,7903072850,27550,27550,27550,27550,0
20231012,155600,7903072850,27550,27550,27550,27550,0
20231012,155500,7903072850,27550,27550,27550,27550,0
20231012,155400,7903072850,27550,27550,27550,27550,0
20231012,155300,7903072850,27550,27550,27550,27550,6154
20231012,155200,7903072850,27550,27550,27550,27550,0
20231012,155100,7903072850,27550,27550,27550,27550,0
20231012,155000,7903072850,27550,27550,27550,27550,0
20231012,154900,7903072850,27550,27550,27550,27550,0
20231012,154800,7903072850,27550,27550,27550,27550,0
20231012,154700,7903072850,27550,27550,27550,27550,0
20231012,154600,7903072850,27550,27550,27550,27550,0
20231012,154500,7903072850,27550,27550,27550,27550,0
20231012,154400,7903072850,27550,27550,27550,27550,0
20231012,154300,7903072850,27550,27550,27550,27550,0
20231012,154200,7903072850,27550,27550,27550,27550,0
20231012,154100,7903072850,27550,27550,27550,27550,0
20231012,154000,7903072850,27550,27550,27550,27550,0
20231012,153900,7903072850,27550,27550,27550,27550,0
20231012,153800,7903072850,27550,27550,27550,27550,0
20231012,153700,7903072850,27550,27550,27550,27550,0
20231012,153600,7903072850,27550,27550,27550,27550,0
20231012,153500,7903072850,27550,27550,27550,27550,0
20231012,153400,7903072850,27550,27550,27550,27550,0
20231012,153300,7903072850,27550,27550,27550,27550,0
20231012,153200,7903072850,27550,27550,27550,27550,0
20231012,153100,7903072850,27550,27550,27550,27550,0
20231012,153000,7903072850,27550,27550,27550,27550,6154
20231012,152900,7733530150,27750,27750,27750,27750,0
20231012,152800,7733530150,27750,27750,27750,27750,0
20231012,152700,7733530150,27750,27750,27750,27750,0
20231012,152600,7733530150,27750,27750,27750,27750,0
20231012,152500,7733530150,27750,27750,27750,27750,0
20231012,152400,7733530150,27750,27750,27750,27750,0
20231012,152300,7733530150,27750,27750,27750,27750,0
20231012,152200,7733530150,27750,27750,27750,27750,0
20231012,152100,7733530150,27750,27750,27750,27750,0
20231012,152000,7733530150,27750,27750,27750,27750,0
20231012,151900,7733530150,27750,27700,27800,27700,2830
20231012,151800,7655034050,27700,27700,27750,27600,1984
20231012,151700,7600130700,27700,27600,27700,27600,1547
20231012,151600,7557370000,27550,27600,27600,27550,87
20231012,151500,7554972750,27600,27450,27600,27450,2177
20231012,151400,7495105100,27500,27450,27500,27450,94
20231012,151300,7492524650,27450,27450,27500,27400,429
20231012,151200,7480744200,27450,27450,27500,27450,1550
20231012,151100,7438161550,27500,27450,27500,27450,370
20231012,151000,7428003600,27450,27450,27500,27450,301
20231012,150900,7419739900,27500,27450,27500,27450,369
20231012,150800,7409605650,27500,27350,27500,27350,1567
20231012,150700,7366638800,27350,27400,27400,27350,424
20231012,150600,7355032300,27400,27350,27400,27350,130
20231012,150500,7351475350,27400,27400,27400,27350,188
20231012,150400,7346333300,27350,27400,27400,27350,92
20231012,150300,7343813550,27350,27350,27400,27350,1310
20231012,150200,7307984900,27400,27400,27450,27400,391
20231012,150100,7297271100,27400,27400,27450,27400,259
20231012,150000,7290170750,27400,27450,27450,27400,195
20231012,145900,7284821350,27400,27400,27400,27400,315
20231012,145800,7276190350,27400,27400,27400,27400,622
20231012,145700,7259147550,27400,27400,27450,27400,178
20231012,145600,7254269950,27450,27450,27450,27400,1067
20231012,145500,7224981550,27450,27500,27500,27450,119
20231012,145400,7221713400,27500,27500,27500,27450,150
20231012,145300,7217589900,27500,27450,27500,27450,57
20231012,145200,7216024100,27450,27450,27500,27450,55
20231012,145100,7214513350,27500,27500,27500,27450,124
20231012,145000,7211109100,27450,27500,27500,27450,722
20231012,144900,7191290150,27500,27400,27500,27400,473
20231012,144800,7178312600,27450,27450,27550,27450,212
20231012,144700,7172488250,27500,27450,27500,27450,297
20231012,144600,7164335250,27450,27500,27600,27450,279
20231012,144500,7156653850,27550,27550,27550,27450,311
20231012,144400,7148089200,27550,27450,27550,27450,154
20231012,144300,7143849500,27550,27400,27550,27400,698
20231012,144200,7124680500,27350,27400,27400,27350,1038
20231012,144100,7096290800,27400,27400,27400,27350,47
20231012,144000,7095004900,27400,27350,27400,27350,157
20231012,143900,7090710550,27400,27350,27400,27350,513
20231012,143800,7076677700,27400,27350,27400,27350,48
20231012,143700,7075364600,27350,27350,27400,27350,127
20231012,143600,7071890750,27350,27300,27350,27300,61
20231012,143500,7070223900,27350,27300,27350,27300,68
20231012,143400,7068366650,27350,27350,27350,27300,408
20231012,143300,7057217500,27350,27300,27350,27300,480
20231012,143200,7044109550,27300,27350,27350,27300,767
20231012,143100,7023170100,27350,27350,27350,27300,374
20231012,143000,7012952900,27350,27350,27350,27300,47
20231012,142900,7011668650,27300,27350,27350,27300,148
20231012,142800,7007622350,27300,27350,27350,27300,179
20231012,142700,7002733150,27350,27300,27400,27300,1107
20231012,142600,6972449600,27350,27400,27400,27350,523
20231012,142500,6958139700,27350,27350,27350,27350,355
20231012,142400,6948430450,27350,27350,27350,27300,438
20231012,142300,6936455450,27300,27300,27300,27250,336
20231012,142200,6927284550,27300,27300,27300,27250,2587
20231012,142100,6856742450,27300,27350,27350,27300,1447
20231012,142000,6817217000,27350,27350,27400,27350,259
20231012,141900,6810133300,27400,27350,27400,27300,1235
20231012,141800,6776373650,27350,27350,27500,27350,2059
20231012,141700,6720059850,27350,27450,27450,27350,5204
20231012,141600,6577392700,27450,27450,27500,27450,105
20231012,141500,6574510200,27450,27450,27450,27450,86
20231012,141400,6572149500,27450,27450,27450,27450,380
20231012,141300,6561718500,27450,27500,27500,27450,818
20231012,141200,6539264100,27450,27500,27500,27450,165
20231012,141100,6534734650,27450,27450,27500,27450,151
20231012,141000,6530589650,27450,27450,27500,27450,150
20231012,140900,6526471900,27550,27450,27550,27400,1686
20231012,140800,6480245800,27450,27500,27500,27450,3091
20231012,140700,6395338950,27500,27550,27550,27500,177
20231012,140600,6390467500,27500,27550,27550,27500,92
20231012,140500,6387937200,27500,27500,27550,27500,193
20231012,140400,6382629650,27500,27500,27500,27500,39
20231012,140300,6381557150,27550,27550,27650,27550,3850
20231012,140200,6275489550,27550,27600,27600,27550,457
20231012,140100,6262877250,27600,27600,27600,27600,64
20231012,140000,6261110850,27600,27600,27650,27600,68
20231012,135900,6259232350,27600,27600,27700,27600,32
20231012,135800,6258348950,27600,27650,27650,27600,470
20231012,135700,6245363200,27700,27600,27700,27600,308
20231012,135600,6236846450,27600,27650,27650,27600,16
20231012,135500,6236404800,27600,27600,27600,27600,82
20231012,135400,6234141600,27600,27600,27600,27600,295
20231012,135300,6225999600,27600,27600,27650,27600,293
20231012,135200,6217912650,27600,27600,27600,27600,56
20231012,135100,6216367050,27650,27600,27650,27600,19
20231012,135000,6215842500,27600,27600,27600,27600,100
20231012,134900,6213082500,27650,27600,27650,27600,31
20231012,134800,6212226850,27600,27600,27600,27600,217
20231012,134700,6206237650,27650,27650,27650,27600,262
20231012,134600,6198996600,27650,27650,27700,27650,161
20231012,134500,6194544400,27650,27650,27650,27650,590
20231012,134400,6178230900,27700,27700,27700,27550,1101
20231012,134300,6147755100,27550,27700,27700,27550,72
20231012,134200,6145771350,27550,27600,27600,27550,437
20231012,134100,6133728400,27700,27550,27700,27550,869
20231012,134000,6109760550,27600,27650,27650,27600,3265
20231012,133900,6019589550,27750,27700,27750,27650,1033
20231012,133800,5991013700,27750,27750,27750,27700,46
20231012,133700,5989737950,27750,27700,27750,27700,59
20231012,133600,5988103450,27700,27750,27750,27700,97
20231012,133500,5985414650,27750,27750,27750,27700,632
20231012,133400,5967904650,27750,27750,27750,27700,25
20231012,133300,5967211800,27700,27750,27750,27700,31
20231012,133200,5966353050,27700,27700,27700,27700,58
20231012,133100,5964746450,27700,27700,27700,27700,30
20231012,133000,5963915450,27700,27650,27700,27650,63
20231012,132900,5962171750,27650,27700,27750,27650,1227
20231012,132800,5928173300,27700,27750,27750,27700,156
20231012,132700,5923851850,27750,27750,27750,27700,350
20231012,132600,5914141500,27800,27850,27900,27800,90
20231012,132500,5911635650,27750,27850,27850,27750,639
20231012,132400,5893868850,27850,27850,27850,27800,160
20231012,132300,5889420100,27800,27900,27900,27800,107
20231012,132200,5886434900,27900,27800,27900,27800,64
20231012,132100,5884652100,27900,27850,27900,27800,130
20231012,132000,5881033350,27850,27900,27900,27850,535
20231012,131900,5866129400,27900,27900,27900,27850,25
20231012,131800,5865432300,27900,27900,27900,27850,73
20231012,131700,5863398800,27850,27900,27900,27850,146
20231012,131600,5859332100,27900,27850,27900,27850,78
20231012,131500,5857159600,27850,27850,27850,27850,39
20231012,131400,5856073450,27850,27900,27900,27850,216
20231012,131300,5850057800,27850,27850,27950,27850,446
20231012,131200,5837634700,27950,27900,28000,27900,2230
20231012,131100,5775234600,27850,27800,27850,27800,172
20231012,131000,5770446550,27750,27750,27750,27750,38
20231012,130900,5769392050,27800,27750,27800,27750,102
20231012,130800,5766561450,27750,27750,27750,27750,789
20231012,130700,5744666700,27750,27700,27750,27650,573
20231012,130600,5728799950,27750,27700,27750,27700,6
20231012,130500,5728633550,27700,27700,27700,27700,23
20231012,130400,5727996450,27700,27700,27700,27700,14
20231012,130300,5727608650,27700,27750,27750,27700,25
20231012,130200,5726915950,27700,27700,27700,27700,28
20231012,130100,5726140350,27700,27700,27700,27700,301
20231012,130000,5717802650,27700,27750,27750,27700,474
20231012,125900,5704669150,27750,27750,27750,27700,43
20231012,125800,5703477900,27700,27700,27700,27700,135
20231012,125700,5699738400,27700,27700,27700,27650,406
20231012,125600,5688494750,27700,27700,27700,27650,986
20231012,125500,5661189200,27750,27700,27750,27700,25
20231012,125400,5660496650,27700,27700,27700,27700,34
20231012,125300,5659554850,27750,27700,27750,27700,6
20231012,125200,5659388600,27700,27700,27700,27700,46
20231012,125100,5658114400,27700,27700,27700,27700,0
20231012,125000,5658114400,27700,27700,27700,27700,74
20231012,124900,5656064600,27750,27750,27750,27700,46
20231012,124800,5654788600,27700,27700,27750,27700,97
20231012,124700,5652101600,27650,27650,27700,27650,32
20231012,124600,5651216500,27700,27700,27700,27700,6
20231012,124500,5651050300,27650,27700,27700,27650,1125
20231012,124400,5619915800,27700,27700,27750,27700,258
20231012,124300,5612764500,27750,27750,27750,27700,422
20231012,124200,5601064500,27700,27700,27700,27700,40
20231012,124100,5599956500,27750,27750,27750,27750,20
20231012,124000,5599401500,27750,27700,27750,27700,11
20231012,123900,5599096750,27750,27700,27750,27700,240
20231012,123800,5592447700,27700,27750,27750,27700,48
20231012,123700,5591116250,27750,27750,27750,27750,162
20231012,123600,5586620750,27750,27750,27800,27750,221
20231012,123500,5580487950,27750,27750,27750,27750,2
20231012,123400,5580432450,27750,27850,27850,27750,100
20231012,123300,5577653750,27850,27800,27850,27800,86
20231012,123200,5575262550,27750,27800,27800,27750,8
20231012,123100,5575040250,27800,27750,27800,27750,88
20231012,123000,5572598200,27750,27900,27900,27750,90
20231012,122900,5570095250,27950,27850,27950,27850,352
20231012,122800,5560261350,27750,27900,27900,27750,829
20231012,122700,5537192500,27900,27900,27900,27900,150
20231012,122600,5533007500,28000,27850,28000,27850,703
20231012,122500,5513368350,27850,27850,27850,27800,240
20231012,122400,5506684400,27850,27850,27850,27850,60
20231012,122300,5505013400,27800,27800,27800,27750,147
20231012,122200,5500928750,27800,27750,27800,27750,168
20231012,122100,5496266700,27750,27750,27800,27750,12
20231012,122000,5495933650,27750,27750,27750,27750,104
20231012,121900,5493047650,27750,27800,27800,27750,27
20231012,121800,5492297900,27800,27800,27800,27800,1
20231012,121700,5492270100,27700,27750,27850,27700,263
20231012,121600,5484967400,27750,27750,27800,27750,74
20231012,121500,5482913600,27750,27750,27750,27750,350
20231012,121400,5473201100,27750,27750,27750,27750,3
20231012,121300,5473117850,27750,27750,27750,27750,73
20231012,121200,5471092100,27700,27700,27700,27700,1206
20231012,121100,5437685900,27700,27700,27700,27700,70
20231012,121000,5435746900,27650,27650,27650,27650,281
20231012,120900,5427977250,27700,27650,27700,27650,37
20231012,120800,5426954150,27650,27650,27650,27650,837
20231012,120700,5403811100,27700,27700,27700,27650,88
20231012,120600,5401374650,27700,27700,27700,27700,1
20231012,120500,5401346950,27650,27700,27700,27650,275
20231012,120400,5393742950,27700,27700,27700,27650,13
20231012,120300,5393383050,27650,27750,27750,27650,52
20231012,120200,5391942850,27700,27700,27700,27700,160
20231012,120100,5387510850,27700,27700,27700,27700,1347
20231012,120000,5350198950,27750,27750,27750,27750,23
20231012,115900,5349560700,27750,27750,27800,27750,39
20231012,115800,5348478400,27750,27700,27750,27700,55
20231012,115700,5346953400,27700,27750,27750,27700,259
20231012,115600,5339769050,27800,27800,27800,27800,1
20231012,115500,5339741250,27800,27750,27800,27750,58
20231012,115400,5338129450,27750,27800,27800,27750,198
20231012,115300,5332633700,27800,27800,27800,27800,9
20231012,115200,5332383500,27800,27750,27800,27750,56
20231012,115100,5330829050,27750,27750,27750,27750,330
20231012,115000,5321671550,27750,27750,27750,27750,109
20231012,114900,5318646800,27750,27850,27850,27750,99
20231012,114800,5315892350,27850,27750,27850,27750,211
20231012,114700,5310031000,27750,27700,27750,27700,201
20231012,114600,5304459600,27700,27800,27850,27700,2033
20231012,114500,5248057200,27800,27800,27800,27800,2
20231012,114400,5248001600,27750,27750,27750,27750,48
20231012,114300,5246669600,27750,27800,27800,27750,88
20231012,114200,5244223900,27900,27900,27900,27900,4
20231012,114100,5244112300,27900,27900,27900,27900,9
20231012,114000,5243861200,27900,27800,27900,27750,91
20231012,113900,5241332050,27850,27900,27900,27850,12
20231012,113800,5240997300,27900,27850,27900,27800,21
20231012,113700,5240412400,27850,27850,27850,27750,35
20231012,113600,5239439950,27850,27850,27850,27750,99
20231012,113500,5236691700,27850,27800,27850,27750,237
20231012,113400,5230103250,27800,27750,27800,27750,130
20231012,113300,5226495650,27750,27800,27800,27750,30
20231012,113200,5225661700,27800,27800,27850,27800,115
20231012,113100,5222464650,27800,27850,27850,27800,6
20231012,113000,5222297800,27800,27800,27850,27800,556
20231012,112900,5206840700,27800,27850,27900,27800,263
20231012,112800,5199516150,27850,27950,27950,27850,262
20231012,112700,5192218800,27850,27850,27850,27850,44
20231012,112600,5190993400,27850,27950,27950,27850,17
20231012,112500,5190519750,27850,27900,27900,27850,376
20231012,112400,5180033150,27900,27850,27900,27850,12
20231012,112300,5179698900,27850,27950,27950,27850,650
20231012,112200,5161588200,27950,27900,27950,27850,667
20231012,112100,5143007800,27900,27900,27900,27900,607
20231012,112000,5126072500,27850,27850,27850,27850,88
20231012,111900,5123621700,27850,27900,27900,27850,43
20231012,111800,5122423950,27850,27900,27900,27850,490
20231012,111700,5108765350,27900,27850,27900,27850,874
20231012,111600,5084382150,27850,27900,27900,27850,597
20231012,111500,5067753950,27900,27900,27950,27850,478
20231012,111400,5054422250,27850,27900,27950,27850,530
20231012,111300,5039636550,27900,27950,27950,27900,13
20231012,111200,5039273250,27950,27950,27950,27900,36
20231012,111100,5038267400,27950,28000,28000,27950,150
20231012,111000,5034073900,28000,27950,28000,27950,1017
20231012,110900,5005633750,27950,27950,28000,27950,1976
20231012,110800,4950404450,28000,28050,28050,28000,1086
20231012,110700,4919995900,28000,28000,28000,28000,296
20231012,110600,4911707900,28000,28050,28050,28000,77
20231012,110500,4909551300,28000,28100,28100,28000,465
20231012,110400,4896502600,28100,27950,28100,27950,650
20231012,110300,4878295100,28000,28000,28000,28000,100
20231012,110200,4875495100,27950,28050,28050,27950,1350
20231012,110100,4837648000,28050,28000,28050,28000,224
20231012,110000,4831365550,28000,28050,28050,27950,1049
20231012,105900,4802005900,28050,28000,28050,27950,1240
20231012,105800,4767267450,27950,27900,27950,27900,649
20231012,105700,4749133100,27900,27800,27900,27800,1365
20231012,105600,4711078850,27750,27800,27850,27750,444
20231012,105500,4698723200,27800,27800,27800,27750,21
20231012,105400,4698139450,27800,27800,27850,27750,51
20231012,105300,4696723950,27750,27800,27800,27700,94
20231012,105200,4694115250,27900,27700,27900,27700,3392
20231012,105100,4599859850,27650,27700,27700,27650,29
20231012,105000,4599056600,27700,27700,27700,27600,58
20231012,104900,4597450100,27700,27700,27700,27700,5
20231012,104800,4597311600,27700,27600,27700,27600,6
20231012,104700,4597145800,27600,27600,27600,27600,409
20231012,104600,4585857400,27600,27550,27600,27550,13
20231012,104500,4585498850,27550,27600,27600,27550,447
20231012,104400,4573183450,27550,27700,27700,27550,1182
20231012,104300,4540551300,27700,27750,27750,27700,1346
20231012,104200,4503244600,27750,27750,27750,27750,101
20231012,104100,4500441850,27700,27750,27750,27700,374
20231012,104000,4490064450,27750,27700,27750,27700,161
20231012,103900,4485600700,27750,27750,27750,27750,152
20231012,103800,4481382700,27750,27750,27750,27700,171
20231012,103700,4476638200,27750,27700,27750,27700,517
20231012,103600,4462292800,27700,27650,27700,27650,1633
20231012,103500,4417074200,27600,27600,27650,27600,751
20231012,103400,4396346350,27650,27600,27650,27600,672
20231012,103300,4377792200,27600,27600,27600,27600,168
20231012,103200,4373155400,27600,27550,27600,27550,73
20231012,103100,4371144200,27550,27550,27550,27550,125
20231012,103000,4367700450,27550,27550,27550,27550,25
20231012,102900,4367011700,27550,27600,27600,27550,14
20231012,102800,4366625400,27550,27550,27550,27550,1
20231012,102700,4366597850,27550,27550,27600,27550,67
20231012,102600,4364751900,27550,27600,27600,27550,103
20231012,102500,4361912350,27550,27550,27600,27550,65
20231012,102400,4360120900,27500,27600,27600,27500,488
20231012,102300,4346652250,27600,27600,27600,27600,137
20231012,102200,4342871050,27650,27600,27650,27600,173
20231012,102100,4338096150,27500,27500,27500,27500,75
20231012,102000,4336033650,27500,27650,27650,27500,1544
20231012,101900,4293522950,27650,27650,27650,27650,4
20231012,101800,4293412350,27600,27600,27600,27600,59
20231012,101700,4291783950,27600,27550,27600,27550,19
20231012,101600,4291260400,27550,27600,27700,27550,95
20231012,101500,4288637100,27700,27650,27700,27550,1115
20231012,101400,4257878750,27650,27650,27700,27650,125
20231012,101300,4254416500,27700,27700,27700,27600,118
20231012,101200,4251150900,27700,27700,27700,27700,169
20231012,101100,4246469600,27700,27600,27700,27600,217
20231012,101000,4240476400,27600,27550,27700,27500,322
20231012,100900,4231590650,27550,27600,27600,27550,809
20231012,100800,4209299150,27600,27600,27650,27600,228
20231012,100700,4203005800,27600,27650,27700,27600,669
20231012,100600,4184503950,27650,27700,27700,27650,418
20231012,100500,4172925400,27550,27700,27750,27550,1742
20231012,100400,4124720450,27700,27600,27750,27600,1423
20231012,100300,4085350350,27500,27600,27600,27500,366
20231012,100200,4075250950,27600,27550,27600,27500,287
20231012,100100,4067353750,27500,27550,27550,27500,600
20231012,100000,4050833750,27500,27500,27550,27500,292
20231012,095900,4042803250,27550,27550,27550,27500,414
20231012,095800,4031415950,27550,27550,27550,27500,550
20231012,095700,4016275850,27550,27500,27550,27500,1120
20231012,095600,3985449900,27500,27500,27500,27400,741
20231012,095500,3965077450,27500,27500,27500,27400,801
20231012,095400,3943100200,27500,27400,27500,27400,144
20231012,095300,3939146500,27400,27450,27500,27400,2585
20231012,095200,3868107550,27450,27350,27450,27350,701
20231012,095100,3848894400,27350,27300,27350,27250,459
20231012,095000,3836349900,27300,27200,27300,27200,920
20231012,094900,3811289000,27200,27200,27200,27200,492
20231012,094800,3797906600,27200,27150,27200,27100,912
20231012,094700,3773136400,27100,27100,27150,27100,1076
20231012,094600,3743932650,27100,27100,27150,27100,823
20231012,094500,3721625100,27100,27100,27100,27050,3733
20231012,094400,3620603100,27100,27150,27150,27050,1855
20231012,094300,3570352050,27100,27200,27200,27100,5193
20231012,094200,3429486800,27200,27200,27250,27150,1104
20231012,094100,3399454000,27200,27250,27250,27100,11926
20231012,094000,3075715500,27250,27400,27450,27250,6319
20231012,093900,2903116300,27400,27350,27450,27350,507
20231012,093800,2889227050,27300,27300,27300,27300,359
20231012,093700,2879426350,27300,27400,27400,27250,7453
20231012,093600,2675843250,27400,27450,27450,27350,1131
20231012,093500,2644859250,27400,27450,27450,27350,1890
20231012,093400,2593110850,27400,27400,27400,27350,977
20231012,093300,2566360750,27400,27350,27400,27300,3634
20231012,093200,2467031350,27400,27400,27400,27300,1285
20231012,093100,2431886450,27350,27600,27600,27350,11164
20231012,093000,2125132450,27600,27600,27650,27550,1631
20231012,092900,2080142200,27650,27650,27700,27600,1583
20231012,092800,2036418250,27600,27650,27700,27600,2674
20231012,092700,1962507100,27700,27750,27750,27650,1715
20231012,092600,1915011200,27750,27750,27800,27700,2717
20231012,092500,1839694650,27750,27800,27800,27750,1312
20231012,092400,1803282650,27800,27850,27850,27800,832
20231012,092300,1780131500,27850,27900,27900,27850,516
20231012,092200,1765756850,27900,27900,27900,27800,423
20231012,092100,1753970950,27900,27850,27900,27750,1122
20231012,092000,1722724050,27800,27750,27800,27700,834
20231012,091900,1699578750,27750,27700,27800,27700,1486
20231012,091800,1658335750,27700,27750,27750,27700,359
20231012,091700,1648380800,27750,27750,27750,27700,951
20231012,091600,1621997800,27750,27750,27750,27650,873
20231012,091500,1597821500,27700,27800,27800,27700,1462
20231012,091400,1557225250,27800,27900,27950,27800,952
20231012,091300,1530726200,27900,27850,28000,27850,2660
20231012,091200,1456503100,27850,27700,27850,27700,1434
20231012,091100,1416707550,27700,27550,27700,27500,3221
20231012,091000,1327961350,27550,27600,27650,27550,4957
20231012,090900,1191152750,27550,27950,27950,27550,7641
20231012,090800,978781600,27950,27950,28000,27950,1364
20231012,090700,940644000,28000,27900,28000,27850,1367
20231012,090600,902458750,27900,28300,28300,27900,9341
20231012,090500,640243000,28250,28300,28350,28250,2012
20231012,090400,583337000,28300,28250,28350,28250,1815
20231012,090300,531976050,28250,28250,28300,28200,1899
20231012,090200,478353150,28250,28300,28400,28200,3561
20231012,090100,377553350,28300,28350,28450,28250,3429
20231012,090000,280458300,28350,28500,28500,28350,9839