KissMeData/300080/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,204100,823756200,29300,29300,29300,29300,311
20231006,204000,823756200,29300,29300,29300,29300,0
20231006,203900,823756200,29300,29300,29300,29300,0
20231006,203800,823756200,29300,29300,29300,29300,0
20231006,203700,823756200,29300,29300,29300,29300,0
20231006,203600,823756200,29300,29300,29300,29300,0
20231006,203500,823756200,29300,29300,29300,29300,0
20231006,203400,823756200,29300,29300,29300,29300,0
20231006,203300,823756200,29300,29300,29300,29300,0
20231006,203200,823756200,29300,29300,29300,29300,0
20231006,203100,823756200,29300,29300,29300,29300,0
20231006,203000,823756200,29300,29300,29300,29300,0
20231006,202900,823756200,29300,29300,29300,29300,0
20231006,202800,823756200,29300,29300,29300,29300,0
20231006,202700,823756200,29300,29300,29300,29300,0
20231006,202600,823756200,29300,29300,29300,29300,0
20231006,202500,823756200,29300,29300,29300,29300,0
20231006,202400,823756200,29300,29300,29300,29300,0
20231006,202300,823756200,29300,29300,29300,29300,0
20231006,202200,823756200,29300,29300,29300,29300,0
20231006,202100,823756200,29300,29300,29300,29300,0
20231006,202000,823756200,29300,29300,29300,29300,0
20231006,201900,823756200,29300,29300,29300,29300,0
20231006,201800,823756200,29300,29300,29300,29300,0
20231006,201700,823756200,29300,29300,29300,29300,0
20231006,201600,823756200,29300,29300,29300,29300,0
20231006,201500,823756200,29300,29300,29300,29300,0
20231006,201400,823756200,29300,29300,29300,29300,0
20231006,201300,823756200,29300,29300,29300,29300,0
20231006,201200,823756200,29300,29300,29300,29300,0
20231006,201100,823756200,29300,29300,29300,29300,311
20231006,201000,823756200,29300,29300,29300,29300,0
20231006,200900,823756200,29300,29300,29300,29300,0
20231006,200800,823756200,29300,29300,29300,29300,0
20231006,200700,823756200,29300,29300,29300,29300,0
20231006,200600,823756200,29300,29300,29300,29300,0
20231006,200500,823756200,29300,29300,29300,29300,0
20231006,200400,823756200,29300,29300,29300,29300,0
20231006,200300,823756200,29300,29300,29300,29300,0
20231006,200200,823756200,29300,29300,29300,29300,0
20231006,200100,823756200,29300,29300,29300,29300,0
20231006,200000,823756200,29300,29300,29300,29300,0
20231006,195900,823756200,29300,29300,29300,29300,0
20231006,195800,823756200,29300,29300,29300,29300,0
20231006,195700,823756200,29300,29300,29300,29300,0
20231006,195600,823756200,29300,29300,29300,29300,0
20231006,195500,823756200,29300,29300,29300,29300,0
20231006,195400,823756200,29300,29300,29300,29300,0
20231006,195300,823756200,29300,29300,29300,29300,0
20231006,195200,823756200,29300,29300,29300,29300,0
20231006,195100,823756200,29300,29300,29300,29300,0
20231006,195000,823756200,29300,29300,29300,29300,0
20231006,194900,823756200,29300,29300,29300,29300,0
20231006,194800,823756200,29300,29300,29300,29300,0
20231006,194700,823756200,29300,29300,29300,29300,0
20231006,194600,823756200,29300,29300,29300,29300,0
20231006,194500,823756200,29300,29300,29300,29300,0
20231006,194400,823756200,29300,29300,29300,29300,0
20231006,194300,823756200,29300,29300,29300,29300,0
20231006,194200,823756200,29300,29300,29300,29300,0
20231006,194100,823756200,29300,29300,29300,29300,311
20231006,194000,823756200,29300,29300,29300,29300,0
20231006,193900,823756200,29300,29300,29300,29300,0
20231006,193800,823756200,29300,29300,29300,29300,0
20231006,193700,823756200,29300,29300,29300,29300,0
20231006,193600,823756200,29300,29300,29300,29300,0
20231006,193500,823756200,29300,29300,29300,29300,0
20231006,193400,823756200,29300,29300,29300,29300,0
20231006,193300,823756200,29300,29300,29300,29300,0
20231006,193200,823756200,29300,29300,29300,29300,0
20231006,193100,823756200,29300,29300,29300,29300,0
20231006,193000,823756200,29300,29300,29300,29300,0
20231006,192900,823756200,29300,29300,29300,29300,0
20231006,192800,823756200,29300,29300,29300,29300,0
20231006,192700,823756200,29300,29300,29300,29300,0
20231006,192600,823756200,29300,29300,29300,29300,0
20231006,192500,823756200,29300,29300,29300,29300,0
20231006,192400,823756200,29300,29300,29300,29300,0
20231006,192300,823756200,29300,29300,29300,29300,0
20231006,192200,823756200,29300,29300,29300,29300,0
20231006,192100,823756200,29300,29300,29300,29300,0
20231006,192000,823756200,29300,29300,29300,29300,0
20231006,191900,823756200,29300,29300,29300,29300,0
20231006,191800,823756200,29300,29300,29300,29300,0
20231006,191700,823756200,29300,29300,29300,29300,0
20231006,191600,823756200,29300,29300,29300,29300,0
20231006,191500,823756200,29300,29300,29300,29300,0
20231006,191400,823756200,29300,29300,29300,29300,0
20231006,191300,823756200,29300,29300,29300,29300,0
20231006,191200,823756200,29300,29300,29300,29300,0
20231006,191100,823756200,29300,29300,29300,29300,311
20231006,191000,823756200,29300,29300,29300,29300,0
20231006,190900,823756200,29300,29300,29300,29300,0
20231006,190800,823756200,29300,29300,29300,29300,0
20231006,190700,823756200,29300,29300,29300,29300,0
20231006,190600,823756200,29300,29300,29300,29300,0
20231006,190500,823756200,29300,29300,29300,29300,0
20231006,190400,823756200,29300,29300,29300,29300,0
20231006,190300,823756200,29300,29300,29300,29300,0
20231006,190200,823756200,29300,29300,29300,29300,0
20231006,190100,823756200,29300,29300,29300,29300,0
20231006,190000,823756200,29300,29300,29300,29300,0
20231006,185900,823756200,29300,29300,29300,29300,0
20231006,185800,823756200,29300,29300,29300,29300,0
20231006,185700,823756200,29300,29300,29300,29300,0
20231006,185600,823756200,29300,29300,29300,29300,0
20231006,185500,823756200,29300,29300,29300,29300,0
20231006,185400,823756200,29300,29300,29300,29300,0
20231006,185300,823756200,29300,29300,29300,29300,0
20231006,185200,823756200,29300,29300,29300,29300,0
20231006,185100,823756200,29300,29300,29300,29300,0
20231006,185000,823756200,29300,29300,29300,29300,0
20231006,184900,823756200,29300,29300,29300,29300,0
20231006,184800,823756200,29300,29300,29300,29300,0
20231006,184700,823756200,29300,29300,29300,29300,0
20231006,184600,823756200,29300,29300,29300,29300,0
20231006,184500,823756200,29300,29300,29300,29300,0
20231006,184400,823756200,29300,29300,29300,29300,0
20231006,184300,823756200,29300,29300,29300,29300,0
20231006,184200,823756200,29300,29300,29300,29300,0
20231006,184100,823756200,29300,29300,29300,29300,311
20231006,184000,823756200,29300,29300,29300,29300,0
20231006,183900,823756200,29300,29300,29300,29300,0
20231006,183800,823756200,29300,29300,29300,29300,0
20231006,183700,823756200,29300,29300,29300,29300,0
20231006,183600,823756200,29300,29300,29300,29300,0
20231006,183500,823756200,29300,29300,29300,29300,0
20231006,183400,823756200,29300,29300,29300,29300,0
20231006,183300,823756200,29300,29300,29300,29300,0
20231006,183200,823756200,29300,29300,29300,29300,0
20231006,183100,823756200,29300,29300,29300,29300,0
20231006,183000,823756200,29300,29300,29300,29300,0
20231006,182900,823756200,29300,29300,29300,29300,0
20231006,182800,823756200,29300,29300,29300,29300,0
20231006,182700,823756200,29300,29300,29300,29300,0
20231006,182600,823756200,29300,29300,29300,29300,0
20231006,182500,823756200,29300,29300,29300,29300,0
20231006,182400,823756200,29300,29300,29300,29300,0
20231006,182300,823756200,29300,29300,29300,29300,0
20231006,182200,823756200,29300,29300,29300,29300,0
20231006,182100,823756200,29300,29300,29300,29300,0
20231006,182000,823756200,29300,29300,29300,29300,0
20231006,181900,823756200,29300,29300,29300,29300,0
20231006,181800,823756200,29300,29300,29300,29300,0
20231006,181700,823756200,29300,29300,29300,29300,0
20231006,181600,823756200,29300,29300,29300,29300,0
20231006,181500,823756200,29300,29300,29300,29300,0
20231006,181400,823756200,29300,29300,29300,29300,0
20231006,181300,823756200,29300,29300,29300,29300,0
20231006,181200,823756200,29300,29300,29300,29300,0
20231006,181100,823756200,29300,29300,29300,29300,311
20231006,181000,823756200,29300,29300,29300,29300,0
20231006,180900,823756200,29300,29300,29300,29300,0
20231006,180800,823756200,29300,29300,29300,29300,0
20231006,180700,823756200,29300,29300,29300,29300,0
20231006,180600,823756200,29300,29300,29300,29300,0
20231006,180500,823756200,29300,29300,29300,29300,0
20231006,180400,823756200,29300,29300,29300,29300,0
20231006,180300,823756200,29300,29300,29300,29300,0
20231006,180200,823756200,29300,29300,29300,29300,0
20231006,180100,823756200,29300,29300,29300,29300,0
20231006,180000,823756200,29300,29300,29300,29300,0
20231006,175900,823756200,29300,29300,29300,29300,0
20231006,175800,823756200,29300,29300,29300,29300,0
20231006,175700,823756200,29300,29300,29300,29300,0
20231006,175600,823756200,29300,29300,29300,29300,0
20231006,175500,823756200,29300,29300,29300,29300,0
20231006,175400,823756200,29300,29300,29300,29300,0
20231006,175300,823756200,29300,29300,29300,29300,0
20231006,175200,823756200,29300,29300,29300,29300,0
20231006,175100,823756200,29300,29300,29300,29300,0
20231006,175000,823756200,29300,29300,29300,29300,0
20231006,174900,823756200,29300,29300,29300,29300,0
20231006,174800,823756200,29300,29300,29300,29300,0
20231006,174700,823756200,29300,29300,29300,29300,0
20231006,174600,823756200,29300,29300,29300,29300,0
20231006,174500,823756200,29300,29300,29300,29300,0
20231006,174400,823756200,29300,29300,29300,29300,0
20231006,174300,823756200,29300,29300,29300,29300,0
20231006,174200,823756200,29300,29300,29300,29300,0
20231006,174100,823756200,29300,29300,29300,29300,311
20231006,174000,823756200,29300,29300,29300,29300,0
20231006,173900,823756200,29300,29300,29300,29300,0
20231006,173800,823756200,29300,29300,29300,29300,0
20231006,173700,823756200,29300,29300,29300,29300,0
20231006,173600,823756200,29300,29300,29300,29300,0
20231006,173500,823756200,29300,29300,29300,29300,0
20231006,173400,823756200,29300,29300,29300,29300,0
20231006,173300,823756200,29300,29300,29300,29300,0
20231006,173200,823756200,29300,29300,29300,29300,0
20231006,173100,823756200,29300,29300,29300,29300,0
20231006,173000,823756200,29300,29300,29300,29300,0
20231006,172900,823756200,29300,29300,29300,29300,0
20231006,172800,823756200,29300,29300,29300,29300,0
20231006,172700,823756200,29300,29300,29300,29300,0
20231006,172600,823756200,29300,29300,29300,29300,0
20231006,172500,823756200,29300,29300,29300,29300,0
20231006,172400,823756200,29300,29300,29300,29300,0
20231006,172300,823756200,29300,29300,29300,29300,0
20231006,172200,823756200,29300,29300,29300,29300,0
20231006,172100,823756200,29300,29300,29300,29300,0
20231006,172000,823756200,29300,29300,29300,29300,0
20231006,171900,823756200,29300,29300,29300,29300,0
20231006,171800,823756200,29300,29300,29300,29300,0
20231006,171700,823756200,29300,29300,29300,29300,0
20231006,171600,823756200,29300,29300,29300,29300,0
20231006,171500,823756200,29300,29300,29300,29300,0
20231006,171400,823756200,29300,29300,29300,29300,0
20231006,171300,823756200,29300,29300,29300,29300,0
20231006,171200,823756200,29300,29300,29300,29300,0
20231006,171100,823756200,29300,29300,29300,29300,311
20231006,171000,823756200,29300,29300,29300,29300,0
20231006,170900,823756200,29300,29300,29300,29300,0
20231006,170800,823756200,29300,29300,29300,29300,0
20231006,170700,823756200,29300,29300,29300,29300,0
20231006,170600,823756200,29300,29300,29300,29300,0
20231006,170500,823756200,29300,29300,29300,29300,0
20231006,170400,823756200,29300,29300,29300,29300,0
20231006,170300,823756200,29300,29300,29300,29300,0
20231006,170200,823756200,29300,29300,29300,29300,0
20231006,170100,823756200,29300,29300,29300,29300,0
20231006,170000,823756200,29300,29300,29300,29300,0
20231006,165900,823756200,29300,29300,29300,29300,0
20231006,165800,823756200,29300,29300,29300,29300,0
20231006,165700,823756200,29300,29300,29300,29300,0
20231006,165600,823756200,29300,29300,29300,29300,0
20231006,165500,823756200,29300,29300,29300,29300,0
20231006,165400,823756200,29300,29300,29300,29300,0
20231006,165300,823756200,29300,29300,29300,29300,0
20231006,165200,823756200,29300,29300,29300,29300,0
20231006,165100,823756200,29300,29300,29300,29300,0
20231006,165000,823756200,29300,29300,29300,29300,0
20231006,164900,823756200,29300,29300,29300,29300,0
20231006,164800,823756200,29300,29300,29300,29300,0
20231006,164700,823756200,29300,29300,29300,29300,0
20231006,164600,823756200,29300,29300,29300,29300,0
20231006,164500,823756200,29300,29300,29300,29300,0
20231006,164400,823756200,29300,29300,29300,29300,0
20231006,164300,823756200,29300,29300,29300,29300,0
20231006,164200,823756200,29300,29300,29300,29300,0
20231006,164100,823756200,29300,29300,29300,29300,311
20231006,164000,823756200,29300,29300,29300,29300,0
20231006,163900,823756200,29300,29300,29300,29300,0
20231006,163800,823756200,29300,29300,29300,29300,0
20231006,163700,823756200,29300,29300,29300,29300,0
20231006,163600,823756200,29300,29300,29300,29300,0
20231006,163500,823756200,29300,29300,29300,29300,0
20231006,163400,823756200,29300,29300,29300,29300,0
20231006,163300,823756200,29300,29300,29300,29300,0
20231006,163200,823756200,29300,29300,29300,29300,0
20231006,163100,823756200,29300,29300,29300,29300,0
20231006,163000,823756200,29300,29300,29300,29300,0
20231006,162900,823756200,29300,29300,29300,29300,0
20231006,162800,823756200,29300,29300,29300,29300,0
20231006,162700,823756200,29300,29300,29300,29300,0
20231006,162600,823756200,29300,29300,29300,29300,0
20231006,162500,823756200,29300,29300,29300,29300,0
20231006,162400,823756200,29300,29300,29300,29300,0
20231006,162300,823756200,29300,29300,29300,29300,0
20231006,162200,823756200,29300,29300,29300,29300,0
20231006,162100,823756200,29300,29300,29300,29300,0
20231006,162000,823756200,29300,29300,29300,29300,0
20231006,161900,823756200,29300,29300,29300,29300,0
20231006,161800,823756200,29300,29300,29300,29300,0
20231006,161700,823756200,29300,29300,29300,29300,0
20231006,161600,823756200,29300,29300,29300,29300,0
20231006,161500,823756200,29300,29300,29300,29300,0
20231006,161400,823756200,29300,29300,29300,29300,0
20231006,161300,823756200,29300,29300,29300,29300,0
20231006,161200,823756200,29300,29300,29300,29300,0
20231006,161100,823756200,29300,29300,29300,29300,311
20231006,161000,823756200,29300,29300,29300,29300,0
20231006,160900,823756200,29300,29300,29300,29300,0
20231006,160800,823756200,29300,29300,29300,29300,0
20231006,160700,823756200,29300,29300,29300,29300,0
20231006,160600,823756200,29300,29300,29300,29300,0
20231006,160500,823756200,29300,29300,29300,29300,0
20231006,160400,823756200,29300,29300,29300,29300,0
20231006,160300,823756200,29300,29300,29300,29300,0
20231006,160200,823756200,29300,29300,29300,29300,0
20231006,160100,823756200,29300,29300,29300,29300,0
20231006,160000,823756200,29300,29300,29300,29300,0
20231006,155900,823756200,29300,29300,29300,29300,0
20231006,155800,823756200,29300,29300,29300,29300,0
20231006,155700,823756200,29300,29300,29300,29300,0
20231006,155600,823756200,29300,29300,29300,29300,0
20231006,155500,823756200,29300,29300,29300,29300,0
20231006,155400,823756200,29300,29300,29300,29300,0
20231006,155300,823756200,29300,29300,29300,29300,0
20231006,155200,823756200,29300,29300,29300,29300,0
20231006,155100,823756200,29300,29300,29300,29300,0
20231006,155000,823756200,29300,29300,29300,29300,0
20231006,154900,823756200,29300,29300,29300,29300,0
20231006,154800,823756200,29300,29300,29300,29300,0
20231006,154700,823756200,29300,29300,29300,29300,0
20231006,154600,823756200,29300,29300,29300,29300,0
20231006,154500,823756200,29300,29300,29300,29300,0
20231006,154400,823756200,29300,29300,29300,29300,0
20231006,154300,823756200,29300,29300,29300,29300,0
20231006,154200,823756200,29300,29300,29300,29300,0
20231006,154100,823756200,29300,29300,29300,29300,311
20231006,154000,823756200,29300,29300,29300,29300,0
20231006,153900,823756200,29300,29300,29300,29300,0
20231006,153800,823756200,29300,29300,29300,29300,0
20231006,153700,823756200,29300,29300,29300,29300,0
20231006,153600,823756200,29300,29300,29300,29300,0
20231006,153500,823756200,29300,29300,29300,29300,0
20231006,153400,823756200,29300,29300,29300,29300,0
20231006,153300,823756200,29300,29300,29300,29300,0
20231006,153200,823756200,29300,29300,29300,29300,0
20231006,153100,823756200,29300,29300,29300,29300,0
20231006,153000,823756200,29300,29300,29300,29300,311
20231006,152900,814643900,29300,29300,29300,29300,0
20231006,152800,814643900,29300,29300,29300,29300,0
20231006,152700,814643900,29300,29300,29300,29300,0
20231006,152600,814643900,29300,29300,29300,29300,0
20231006,152500,814643900,29300,29300,29300,29300,0
20231006,152400,814643900,29300,29300,29300,29300,0
20231006,152300,814643900,29300,29300,29300,29300,0
20231006,152200,814643900,29300,29300,29300,29300,0
20231006,152100,814643900,29300,29300,29300,29300,0
20231006,152000,814643900,29300,29300,29300,29300,0
20231006,151900,814643900,29300,29100,29300,29100,245
20231006,151800,807474700,29000,29050,29050,28900,1100
20231006,151700,775674550,29150,29100,29150,29100,100
20231006,151600,772764350,29100,29100,29100,29100,0
20231006,151500,772764350,29100,29100,29100,29100,0
20231006,151400,772764350,29100,29100,29100,29100,1
20231006,151300,772735250,29050,29050,29050,29050,5
20231006,151200,772590000,29050,29050,29050,29050,0
20231006,151100,772590000,29050,29050,29050,29050,1
20231006,151000,772560950,29050,28900,29050,28900,139
20231006,150900,768530100,29000,29000,29000,29000,100
20231006,150800,765630100,29000,29000,29000,29000,0
20231006,150700,765630100,29000,29000,29000,29000,0
20231006,150600,765630100,29000,29000,29000,29000,0
20231006,150500,765630100,29000,29000,29000,29000,0
20231006,150400,765630100,29000,29000,29000,29000,40
20231006,150300,764470100,29000,29000,29000,29000,0
20231006,150200,764470100,29000,29000,29000,29000,180
20231006,150100,759250100,29000,29000,29000,29000,0
20231006,150000,759250100,29000,28950,29000,28950,249
20231006,145900,752041500,28950,28950,28950,28950,0
20231006,145800,752041500,28950,28950,28950,28950,0
20231006,145700,752041500,28950,28900,28950,28900,22
20231006,145600,751405650,28950,28950,28950,28950,1
20231006,145500,751376700,28950,28950,28950,28950,0
20231006,145400,751376700,28950,28900,28950,28900,3
20231006,145300,751289950,28950,28950,28950,28950,0
20231006,145200,751289950,28950,28950,28950,28950,0
20231006,145100,751289950,28950,28950,28950,28950,1
20231006,145000,751261000,28950,28950,28950,28950,1
20231006,144900,751232050,28900,28900,28900,28900,33
20231006,144800,750278350,28900,28900,28900,28850,116
20231006,144700,746926700,28900,28900,28900,28900,12
20231006,144600,746579900,28900,28900,28900,28900,7
20231006,144500,746377600,28850,28900,28900,28850,24
20231006,144400,745685000,28900,28900,28900,28900,1
20231006,144300,745656100,28900,28900,28900,28900,203
20231006,144200,739789400,28900,28950,28950,28850,534
20231006,144100,724354300,29100,28950,29100,28950,52
20231006,144000,722848750,29100,29050,29100,28900,1004
20231006,143900,693828600,29050,29050,29050,28950,1387
20231006,143800,653614100,29100,29100,29100,29100,0
20231006,143700,653614100,29100,29050,29100,29050,3
20231006,143600,653526900,29100,29100,29100,29100,1
20231006,143500,653497800,29050,29150,29150,29050,1000
20231006,143400,624422800,29250,29250,29250,29250,0
20231006,143300,624422800,29250,29250,29250,29250,1
20231006,143200,624393550,29150,29150,29150,29150,130
20231006,143100,620604050,29150,29150,29150,29150,8
20231006,143000,620370850,29100,29200,29200,29100,1000
20231006,142900,591253900,29300,29300,29300,29300,1
20231006,142800,591224600,29250,29250,29250,29250,2
20231006,142700,591166100,29250,29200,29250,29200,138
20231006,142600,587136450,29200,29250,29250,29150,1004
20231006,142500,557848050,29300,29300,29350,29300,164
20231006,142400,553042800,29350,29350,29350,29350,0
20231006,142300,553042800,29350,29350,29350,29350,2
20231006,142200,552984100,29350,29350,29350,29350,0
20231006,142100,552984100,29350,29300,29350,29300,2
20231006,142000,552925450,29300,29350,29350,29300,1030
20231006,141900,522742400,29350,29350,29350,29350,0
20231006,141800,522742400,29350,29350,29350,29350,1
20231006,141700,522713050,29350,29350,29350,29350,0
20231006,141600,522713050,29350,29350,29350,29350,0
20231006,141500,522713050,29350,29350,29350,29350,2
20231006,141400,522654350,29350,29350,29350,29350,0
20231006,141300,522654350,29350,29350,29350,29350,0
20231006,141200,522654350,29350,29350,29350,29350,30
20231006,141100,521773850,29350,29350,29350,29350,0
20231006,141000,521773850,29350,29350,29350,29350,2
20231006,140900,521715150,29350,29350,29350,29350,10
20231006,140800,521421650,29350,29350,29350,29350,10
20231006,140700,521128150,29350,29350,29350,29350,0
20231006,140600,521128150,29350,29350,29350,29350,6
20231006,140500,520952050,29350,29350,29350,29350,94
20231006,140400,518193150,29350,29350,29350,29350,0
20231006,140300,518193150,29350,29350,29350,29350,0
20231006,140200,518193150,29350,29350,29350,29350,2
20231006,140100,518134450,29350,29350,29350,29350,10
20231006,140000,517840950,29350,29350,29350,29350,100
20231006,135900,514905950,29350,29350,29350,29350,0
20231006,135800,514905950,29350,29350,29350,29350,0
20231006,135700,514905950,29350,29350,29350,29350,0
20231006,135600,514905950,29350,29350,29350,29350,30
20231006,135500,514025450,29350,29350,29350,29350,25
20231006,135400,513291700,29350,29350,29350,29350,0
20231006,135300,513291700,29350,29350,29350,29350,0
20231006,135200,513291700,29350,29350,29350,29350,0
20231006,135100,513291700,29350,29350,29350,29350,0
20231006,135000,513291700,29350,29350,29350,29350,0
20231006,134900,513291700,29350,29350,29350,29350,0
20231006,134800,513291700,29350,29350,29400,29350,102
20231006,134700,510294500,29300,29300,29300,29300,0
20231006,134600,510294500,29300,29300,29300,29300,0
20231006,134500,510294500,29300,29300,29300,29300,10
20231006,134400,510001500,29350,29350,29350,29350,0
20231006,134300,510001500,29350,29350,29350,29350,0
20231006,134200,510001500,29350,29350,29350,29350,0
20231006,134100,510001500,29350,29350,29350,29350,0
20231006,134000,510001500,29350,29350,29350,29350,0
20231006,133900,510001500,29350,29350,29350,29350,0
20231006,133800,510001500,29350,29350,29350,29350,50
20231006,133700,508534000,29350,29350,29350,29350,0
20231006,133600,508534000,29350,29350,29350,29350,0
20231006,133500,508534000,29350,29350,29350,29350,0
20231006,133400,508534000,29350,29350,29350,29350,0
20231006,133300,508534000,29350,29350,29350,29350,0
20231006,133200,508534000,29350,29350,29350,29350,3
20231006,133100,508445950,29300,29300,29300,29300,0
20231006,133000,508445950,29300,29300,29300,29300,0
20231006,132900,508445950,29300,29300,29300,29300,0
20231006,132800,508445950,29300,29300,29300,29300,0
20231006,132700,508445950,29300,29450,29450,29300,411
20231006,132600,496377700,29400,29450,29450,29400,2
20231006,132500,496318850,29450,29450,29450,29450,40
20231006,132400,495140850,29400,29400,29400,29400,480
20231006,132300,481028850,29400,29400,29400,29400,32
20231006,132200,480088050,29400,29400,29400,29400,69
20231006,132100,478059450,29400,29400,29400,29400,0
20231006,132000,478059450,29400,29400,29400,29400,0
20231006,131900,478059450,29400,29400,29400,29400,2
20231006,131800,478000650,29400,29400,29400,29400,10
20231006,131700,477706650,29400,29400,29400,29400,0
20231006,131600,477706650,29400,29400,29400,29400,10
20231006,131500,477412650,29400,29350,29400,29350,100
20231006,131400,474472700,29350,29350,29350,29350,0
20231006,131300,474472700,29350,29350,29350,29350,47
20231006,131200,473093250,29350,29350,29350,29350,0
20231006,131100,473093250,29350,29350,29350,29350,0
20231006,131000,473093250,29350,29350,29350,29350,0
20231006,130900,473093250,29350,29350,29350,29350,0
20231006,130800,473093250,29350,29350,29350,29350,0
20231006,130700,473093250,29350,29350,29350,29350,0
20231006,130600,473093250,29350,29350,29350,29350,0
20231006,130500,473093250,29350,29350,29350,29350,0
20231006,130400,473093250,29350,29350,29350,29350,0
20231006,130300,473093250,29350,29350,29350,29350,0
20231006,130200,473093250,29350,29350,29350,29350,10
20231006,130100,472799750,29350,29350,29350,29350,0
20231006,130000,472799750,29350,29350,29350,29350,40
20231006,125900,471625750,29350,29350,29350,29350,29
20231006,125800,470774600,29350,29350,29350,29350,0
20231006,125700,470774600,29350,29350,29350,29350,0
20231006,125600,470774600,29350,29350,29350,29350,156
20231006,125500,466196000,29350,29350,29350,29350,20
20231006,125400,465609000,29350,29350,29350,29350,2
20231006,125300,465550300,29350,29350,29350,29350,4
20231006,125200,465432900,29350,29350,29350,29350,43
20231006,125100,464170850,29300,29300,29300,29300,1
20231006,125000,464141550,29300,29300,29300,29300,5
20231006,124900,463995050,29300,29300,29300,29300,0
20231006,124800,463995050,29300,29300,29300,29300,0
20231006,124700,463995050,29300,29300,29300,29300,0
20231006,124600,463995050,29300,29300,29300,29300,0
20231006,124500,463995050,29300,29300,29300,29300,0
20231006,124400,463995050,29300,29300,29300,29300,0
20231006,124300,463995050,29300,29300,29300,29300,1
20231006,124200,463965750,29300,29300,29300,29300,0
20231006,124100,463965750,29300,29300,29300,29300,0
20231006,124000,463965750,29300,29300,29300,29300,1
20231006,123900,463936450,29300,29300,29300,29300,0
20231006,123800,463936450,29300,29300,29300,29300,0
20231006,123700,463936450,29300,29300,29300,29300,0
20231006,123600,463936450,29300,29300,29300,29300,23
20231006,123500,463262550,29250,29250,29250,29250,37
20231006,123400,462180300,29300,29300,29300,29300,0
20231006,123300,462180300,29300,29300,29300,29300,0
20231006,123200,462180300,29300,29300,29300,29300,0
20231006,123100,462180300,29300,29300,29300,29300,2
20231006,123000,462121700,29300,29300,29300,29300,0
20231006,122900,462121700,29300,29300,29300,29300,0
20231006,122800,462121700,29300,29300,29300,29300,0
20231006,122700,462121700,29300,29300,29300,29300,0
20231006,122600,462121700,29300,29300,29300,29300,1
20231006,122500,462092400,29300,29300,29300,29300,2
20231006,122400,462033800,29350,29350,29350,29350,0
20231006,122300,462033800,29350,29350,29350,29350,0
20231006,122200,462033800,29350,29350,29350,29350,0
20231006,122100,462033800,29350,29350,29350,29350,0
20231006,122000,462033800,29350,29350,29350,29350,1
20231006,121900,462004450,29300,29300,29300,29300,1
20231006,121800,461975150,29250,29250,29250,29250,0
20231006,121700,461975150,29250,29250,29250,29250,0
20231006,121600,461975150,29250,29250,29250,29250,0
20231006,121500,461975150,29250,29250,29250,29250,91
20231006,121400,459313400,29250,29250,29250,29250,0
20231006,121300,459313400,29250,29250,29250,29250,0
20231006,121200,459313400,29250,29250,29250,29250,0
20231006,121100,459313400,29250,29250,29250,29250,0
20231006,121000,459313400,29250,29250,29250,29250,2
20231006,120900,459254900,29250,29300,29300,29250,23
20231006,120800,458582050,29350,29350,29350,29350,0
20231006,120700,458582050,29350,29350,29350,29350,0
20231006,120600,458582050,29350,29350,29350,29350,0
20231006,120500,458582050,29350,29350,29350,29350,1
20231006,120400,458552700,29350,29350,29350,29350,0
20231006,120300,458552700,29350,29350,29350,29350,10
20231006,120200,458259200,29350,29300,29350,29300,21
20231006,120100,457643400,29300,29300,29300,29300,0
20231006,120000,457643400,29300,29300,29300,29300,0
20231006,115900,457643400,29300,29300,29300,29300,0
20231006,115800,457643400,29300,29300,29300,29300,0
20231006,115700,457643400,29300,29300,29300,29300,0
20231006,115600,457643400,29300,29300,29300,29300,0
20231006,115500,457643400,29300,29300,29300,29300,0
20231006,115400,457643400,29300,29300,29300,29300,0
20231006,115300,457643400,29300,29300,29300,29300,0
20231006,115200,457643400,29300,29300,29300,29300,0
20231006,115100,457643400,29300,29300,29300,29300,0
20231006,115000,457643400,29300,29300,29300,29300,0
20231006,114900,457643400,29300,29300,29300,29300,0
20231006,114800,457643400,29300,29300,29300,29300,2
20231006,114700,457584800,29300,29300,29300,29300,0
20231006,114600,457584800,29300,29300,29300,29300,0
20231006,114500,457584800,29300,29300,29300,29300,53
20231006,114400,456031900,29350,29350,29350,29350,0
20231006,114300,456031900,29350,29350,29350,29350,10
20231006,114200,455738400,29350,29350,29350,29350,20
20231006,114100,455151400,29300,29300,29300,29300,0
20231006,114000,455151400,29300,29300,29300,29300,11
20231006,113900,454829100,29300,29300,29300,29300,80
20231006,113800,452485100,29300,29300,29300,29300,5
20231006,113700,452338600,29250,29250,29250,29250,0
20231006,113600,452338600,29250,29250,29250,29250,0
20231006,113500,452338600,29250,29250,29250,29250,0
20231006,113400,452338600,29250,29250,29250,29250,10
20231006,113300,452046100,29250,29250,29250,29250,0
20231006,113200,452046100,29250,29250,29250,29250,0
20231006,113100,452046100,29250,29250,29250,29250,0
20231006,113000,452046100,29250,29250,29250,29250,1
20231006,112900,452016850,29200,29200,29200,29200,25
20231006,112800,451286850,29250,29250,29250,29250,0
20231006,112700,451286850,29250,29250,29250,29250,0
20231006,112600,451286850,29250,29250,29250,29250,1
20231006,112500,451257600,29150,29150,29150,29150,6
20231006,112400,451082700,29250,29200,29250,29200,10
20231006,112300,450790650,29250,29300,29300,29250,2
20231006,112200,450732100,29250,29250,29250,29250,10
20231006,112100,450439600,29300,29300,29300,29300,0
20231006,112000,450439600,29300,29300,29300,29300,0
20231006,111900,450439600,29300,29250,29300,29250,58
20231006,111800,448743050,29250,29250,29250,29150,75
20231006,111700,446556100,29200,29250,29250,29200,316
20231006,111600,437318900,29250,29250,29250,29250,0
20231006,111500,437318900,29250,29250,29250,29250,0
20231006,111400,437318900,29250,29250,29250,29250,118
20231006,111300,433867400,29250,29250,29250,29250,17
20231006,111200,433370150,29300,29300,29300,29300,0
20231006,111100,433370150,29300,29300,29300,29300,0
20231006,111000,433370150,29300,29250,29300,29250,3
20231006,110900,433282350,29350,29300,29350,29300,21
20231006,110800,432667000,29300,29350,29350,29300,864
20231006,110700,407325650,29350,29350,29350,29350,0
20231006,110600,407325650,29350,29400,29400,29350,22
20231006,110500,406679450,29450,29450,29450,29450,0
20231006,110400,406679450,29450,29350,29450,29350,341
20231006,110300,396663150,29350,29350,29350,29350,0
20231006,110200,396663150,29350,29350,29350,29350,10
20231006,110100,396369650,29350,29350,29350,29350,1
20231006,110000,396340300,29350,29350,29350,29350,0
20231006,105900,396340300,29350,29350,29350,29350,124
20231006,105800,392700900,29300,29300,29300,29300,0
20231006,105700,392700900,29300,29300,29300,29300,0
20231006,105600,392700900,29300,29300,29300,29300,50
20231006,105500,391235900,29300,29300,29300,29300,0
20231006,105400,391235900,29300,29300,29300,29300,0
20231006,105300,391235900,29300,29300,29300,29300,0
20231006,105200,391235900,29300,29300,29300,29300,3
20231006,105100,391148000,29400,29400,29400,29400,233
20231006,105000,384297800,29400,29400,29400,29400,121
20231006,104900,380740400,29400,29400,29400,29400,3
20231006,104800,380652200,29400,29400,29400,29400,1
20231006,104700,380622800,29400,29400,29400,29400,1
20231006,104600,380593400,29400,29400,29400,29400,0
20231006,104500,380593400,29400,29400,29400,29400,11
20231006,104400,380270000,29400,29300,29400,29300,182
20231006,104300,374919300,29300,29400,29400,29300,6
20231006,104200,374743250,29400,29400,29400,29400,9
20231006,104100,374478650,29400,29350,29400,29350,11
20231006,104000,374155300,29350,29350,29350,29350,0
20231006,103900,374155300,29350,29350,29350,29350,0
20231006,103800,374155300,29350,29350,29350,29350,0
20231006,103700,374155300,29350,29300,29350,29250,185
20231006,103600,368727050,29300,29300,29300,29300,7
20231006,103500,368521950,29500,29500,29500,29500,0
20231006,103400,368521950,29500,29550,29550,29350,51
20231006,103300,367018900,29650,29200,29650,29200,7857
20231006,103200,137447100,29200,29200,29200,29200,13
20231006,103100,137067500,29100,29100,29100,29100,2
20231006,103000,137009300,29100,29150,29150,29100,8
20231006,102900,136776200,29150,29150,29150,29150,1
20231006,102800,136747050,29150,29150,29150,29150,0
20231006,102700,136747050,29150,29150,29150,29150,27
20231006,102600,135960000,29100,29100,29100,29100,82
20231006,102500,133573800,29200,29200,29200,29200,0
20231006,102400,133573800,29200,29150,29200,29150,2
20231006,102300,133515450,29200,29200,29200,29200,0
20231006,102200,133515450,29200,29200,29200,29200,0
20231006,102100,133515450,29200,29200,29200,29200,1
20231006,102000,133486250,29150,29150,29150,29150,99
20231006,101900,130600400,29100,29100,29100,29100,6
20231006,101800,130425800,29100,29100,29100,29100,0
20231006,101700,130425800,29100,29100,29100,29100,0
20231006,101600,130425800,29100,29100,29100,29100,1
20231006,101500,130396700,29050,29050,29050,29050,0
20231006,101400,130396700,29050,29100,29100,29050,7
20231006,101300,130193050,29100,29100,29100,29100,2
20231006,101200,130134850,29150,29100,29150,29100,51
20231006,101100,128650700,29150,29150,29150,29150,0
20231006,101000,128650700,29150,29150,29150,29150,8
20231006,100900,128417500,29200,29200,29200,29200,10
20231006,100800,128125500,29200,29200,29200,29200,0
20231006,100700,128125500,29200,29200,29200,29200,1
20231006,100600,128096300,29200,29200,29200,29200,0
20231006,100500,128096300,29200,29200,29200,29200,0
20231006,100400,128096300,29200,29200,29200,29150,13
20231006,100300,127717100,29200,29200,29200,29200,62
20231006,100200,125906700,29200,29200,29200,29200,0
20231006,100100,125906700,29200,29200,29200,29200,0
20231006,100000,125906700,29200,29200,29200,29200,1
20231006,095900,125877500,29200,29200,29200,29200,0
20231006,095800,125877500,29200,29200,29200,29200,0
20231006,095700,125877500,29200,29200,29200,29200,0
20231006,095600,125877500,29200,29200,29200,29200,0
20231006,095500,125877500,29200,29200,29200,29200,0
20231006,095400,125877500,29200,29200,29200,29200,5
20231006,095300,125731500,29200,29200,29200,29150,13
20231006,095200,125351950,29150,29150,29150,29150,15
20231006,095100,124914700,29150,29200,29200,29150,15
20231006,095000,124477400,29150,29200,29200,29150,25
20231006,094900,123748150,29200,29200,29200,29200,92
20231006,094800,121061750,29200,29100,29200,29100,10
20231006,094700,120770400,29050,28900,29050,28900,634
20231006,094600,102384900,28950,28950,28950,28950,0
20231006,094500,102384900,28950,28950,28950,28950,0
20231006,094400,102384900,28950,28950,28950,28950,10
20231006,094300,102095400,28950,28950,28950,28950,100
20231006,094200,99200400,28950,28900,28950,28900,2
20231006,094100,99142550,28900,28900,28900,28900,7
20231006,094000,98940250,28950,28900,28950,28900,16
20231006,093900,98477550,28950,28950,28950,28950,8
20231006,093800,98245950,28950,28950,28950,28950,43
20231006,093700,97001100,28950,28950,28950,28950,10
20231006,093600,96711600,28950,28950,28950,28950,8
20231006,093500,96480000,28950,28950,28950,28950,1
20231006,093400,96451050,28950,28950,28950,28950,0
20231006,093300,96451050,28950,28950,28950,28950,0
20231006,093200,96451050,28950,28950,28950,28950,0
20231006,093100,96451050,28950,28950,28950,28950,1
20231006,093000,96422100,28900,28900,28900,28900,0
20231006,092900,96422100,28900,28900,28900,28900,1
20231006,092800,96393200,28950,29050,29050,28900,127
20231006,092700,92706350,29050,29050,29050,29050,0
20231006,092600,92706350,29050,29000,29050,29000,101
20231006,092500,89777300,29050,29050,29050,29050,10
20231006,092400,89486800,29050,29100,29100,29050,51
20231006,092300,88004600,29150,29150,29150,29150,19
20231006,092200,87450750,29150,29150,29150,29150,29
20231006,092100,86605400,29200,28850,29200,28850,213
20231006,092000,80429400,28850,28900,28900,28850,424
20231006,091900,68182700,28950,28950,28950,28950,5
20231006,091800,68037950,29000,29000,29000,29000,0
20231006,091700,68037950,29000,29000,29000,29000,40
20231006,091600,66877950,29050,29100,29100,29050,13
20231006,091500,66500050,29100,29200,29200,29100,172
20231006,091400,61486750,29200,29200,29250,29150,81
20231006,091300,59123750,29150,29150,29150,29100,115
20231006,091200,55772600,29150,29150,29150,29150,0
20231006,091100,55772600,29150,29200,29200,29150,3
20231006,091000,55685100,29200,28850,29200,28850,119
20231006,090900,52248400,28800,28800,28800,28800,120
20231006,090800,48792400,28800,28800,28800,28800,5
20231006,090700,48648400,28800,28850,28850,28800,200
20231006,090600,42883850,29000,29000,29000,29000,120
20231006,090500,39403850,28800,29000,29000,28800,219
20231006,090400,33086550,28950,28950,28950,28950,0
20231006,090300,33086550,28950,28850,28950,28850,2
20231006,090200,33028750,28900,28700,28900,28700,339
20231006,090100,23254350,28650,28550,28650,28550,106
20231006,090000,20225150,28550,28400,28550,28350,712