KissMeData/300080/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,203200,2474762700,26600,26600,26600,26600,655
20231017,203100,2474762700,26600,26600,26600,26600,0
20231017,203000,2474762700,26600,26600,26600,26600,0
20231017,202900,2474762700,26600,26600,26600,26600,0
20231017,202800,2474762700,26600,26600,26600,26600,0
20231017,202700,2474762700,26600,26600,26600,26600,0
20231017,202600,2474762700,26600,26600,26600,26600,0
20231017,202500,2474762700,26600,26600,26600,26600,0
20231017,202400,2474762700,26600,26600,26600,26600,0
20231017,202300,2474762700,26600,26600,26600,26600,0
20231017,202200,2474762700,26600,26600,26600,26600,0
20231017,202100,2474762700,26600,26600,26600,26600,0
20231017,202000,2474762700,26600,26600,26600,26600,0
20231017,201900,2474762700,26600,26600,26600,26600,0
20231017,201800,2474762700,26600,26600,26600,26600,0
20231017,201700,2474762700,26600,26600,26600,26600,0
20231017,201600,2474762700,26600,26600,26600,26600,0
20231017,201500,2474762700,26600,26600,26600,26600,0
20231017,201400,2474762700,26600,26600,26600,26600,0
20231017,201300,2474762700,26600,26600,26600,26600,0
20231017,201200,2474762700,26600,26600,26600,26600,0
20231017,201100,2474762700,26600,26600,26600,26600,0
20231017,201000,2474762700,26600,26600,26600,26600,0
20231017,200900,2474762700,26600,26600,26600,26600,0
20231017,200800,2474762700,26600,26600,26600,26600,0
20231017,200700,2474762700,26600,26600,26600,26600,0
20231017,200600,2474762700,26600,26600,26600,26600,0
20231017,200500,2474762700,26600,26600,26600,26600,0
20231017,200400,2474762700,26600,26600,26600,26600,0
20231017,200300,2474762700,26600,26600,26600,26600,0
20231017,200200,2474762700,26600,26600,26600,26600,655
20231017,200100,2474762700,26600,26600,26600,26600,0
20231017,200000,2474762700,26600,26600,26600,26600,0
20231017,195900,2474762700,26600,26600,26600,26600,0
20231017,195800,2474762700,26600,26600,26600,26600,0
20231017,195700,2474762700,26600,26600,26600,26600,0
20231017,195600,2474762700,26600,26600,26600,26600,0
20231017,195500,2474762700,26600,26600,26600,26600,0
20231017,195400,2474762700,26600,26600,26600,26600,0
20231017,195300,2474762700,26600,26600,26600,26600,0
20231017,195200,2474762700,26600,26600,26600,26600,0
20231017,195100,2474762700,26600,26600,26600,26600,0
20231017,195000,2474762700,26600,26600,26600,26600,0
20231017,194900,2474762700,26600,26600,26600,26600,0
20231017,194800,2474762700,26600,26600,26600,26600,0
20231017,194700,2474762700,26600,26600,26600,26600,0
20231017,194600,2474762700,26600,26600,26600,26600,0
20231017,194500,2474762700,26600,26600,26600,26600,0
20231017,194400,2474762700,26600,26600,26600,26600,0
20231017,194300,2474762700,26600,26600,26600,26600,0
20231017,194200,2474762700,26600,26600,26600,26600,0
20231017,194100,2474762700,26600,26600,26600,26600,0
20231017,194000,2474762700,26600,26600,26600,26600,0
20231017,193900,2474762700,26600,26600,26600,26600,0
20231017,193800,2474762700,26600,26600,26600,26600,0
20231017,193700,2474762700,26600,26600,26600,26600,0
20231017,193600,2474762700,26600,26600,26600,26600,0
20231017,193500,2474762700,26600,26600,26600,26600,0
20231017,193400,2474762700,26600,26600,26600,26600,0
20231017,193300,2474762700,26600,26600,26600,26600,0
20231017,193200,2474762700,26600,26600,26600,26600,655
20231017,193100,2474762700,26600,26600,26600,26600,0
20231017,193000,2474762700,26600,26600,26600,26600,0
20231017,192900,2474762700,26600,26600,26600,26600,0
20231017,192800,2474762700,26600,26600,26600,26600,0
20231017,192700,2474762700,26600,26600,26600,26600,0
20231017,192600,2474762700,26600,26600,26600,26600,0
20231017,192500,2474762700,26600,26600,26600,26600,0
20231017,192400,2474762700,26600,26600,26600,26600,0
20231017,192300,2474762700,26600,26600,26600,26600,0
20231017,192200,2474762700,26600,26600,26600,26600,0
20231017,192100,2474762700,26600,26600,26600,26600,0
20231017,192000,2474762700,26600,26600,26600,26600,0
20231017,191900,2474762700,26600,26600,26600,26600,0
20231017,191800,2474762700,26600,26600,26600,26600,0
20231017,191700,2474762700,26600,26600,26600,26600,0
20231017,191600,2474762700,26600,26600,26600,26600,0
20231017,191500,2474762700,26600,26600,26600,26600,0
20231017,191400,2474762700,26600,26600,26600,26600,0
20231017,191300,2474762700,26600,26600,26600,26600,0
20231017,191200,2474762700,26600,26600,26600,26600,0
20231017,191100,2474762700,26600,26600,26600,26600,0
20231017,191000,2474762700,26600,26600,26600,26600,0
20231017,190900,2474762700,26600,26600,26600,26600,0
20231017,190800,2474762700,26600,26600,26600,26600,0
20231017,190700,2474762700,26600,26600,26600,26600,0
20231017,190600,2474762700,26600,26600,26600,26600,0
20231017,190500,2474762700,26600,26600,26600,26600,0
20231017,190400,2474762700,26600,26600,26600,26600,0
20231017,190300,2474762700,26600,26600,26600,26600,0
20231017,190200,2474762700,26600,26600,26600,26600,655
20231017,190100,2474762700,26600,26600,26600,26600,0
20231017,190000,2474762700,26600,26600,26600,26600,0
20231017,185900,2474762700,26600,26600,26600,26600,0
20231017,185800,2474762700,26600,26600,26600,26600,0
20231017,185700,2474762700,26600,26600,26600,26600,0
20231017,185600,2474762700,26600,26600,26600,26600,0
20231017,185500,2474762700,26600,26600,26600,26600,0
20231017,185400,2474762700,26600,26600,26600,26600,0
20231017,185300,2474762700,26600,26600,26600,26600,0
20231017,185200,2474762700,26600,26600,26600,26600,0
20231017,185100,2474762700,26600,26600,26600,26600,0
20231017,185000,2474762700,26600,26600,26600,26600,0
20231017,184900,2474762700,26600,26600,26600,26600,0
20231017,184800,2474762700,26600,26600,26600,26600,0
20231017,184700,2474762700,26600,26600,26600,26600,0
20231017,184600,2474762700,26600,26600,26600,26600,0
20231017,184500,2474762700,26600,26600,26600,26600,0
20231017,184400,2474762700,26600,26600,26600,26600,0
20231017,184300,2474762700,26600,26600,26600,26600,0
20231017,184200,2474762700,26600,26600,26600,26600,0
20231017,184100,2474762700,26600,26600,26600,26600,0
20231017,184000,2474762700,26600,26600,26600,26600,0
20231017,183900,2474762700,26600,26600,26600,26600,0
20231017,183800,2474762700,26600,26600,26600,26600,0
20231017,183700,2474762700,26600,26600,26600,26600,0
20231017,183600,2474762700,26600,26600,26600,26600,0
20231017,183500,2474762700,26600,26600,26600,26600,0
20231017,183400,2474762700,26600,26600,26600,26600,0
20231017,183300,2474762700,26600,26600,26600,26600,0
20231017,183200,2474762700,26600,26600,26600,26600,655
20231017,183100,2474762700,26600,26600,26600,26600,0
20231017,183000,2474762700,26600,26600,26600,26600,0
20231017,182900,2474762700,26600,26600,26600,26600,0
20231017,182800,2474762700,26600,26600,26600,26600,0
20231017,182700,2474762700,26600,26600,26600,26600,0
20231017,182600,2474762700,26600,26600,26600,26600,0
20231017,182500,2474762700,26600,26600,26600,26600,0
20231017,182400,2474762700,26600,26600,26600,26600,0
20231017,182300,2474762700,26600,26600,26600,26600,0
20231017,182200,2474762700,26600,26600,26600,26600,0
20231017,182100,2474762700,26600,26600,26600,26600,0
20231017,182000,2474762700,26600,26600,26600,26600,0
20231017,181900,2474762700,26600,26600,26600,26600,0
20231017,181800,2474762700,26600,26600,26600,26600,0
20231017,181700,2474762700,26600,26600,26600,26600,0
20231017,181600,2474762700,26600,26600,26600,26600,0
20231017,181500,2474762700,26600,26600,26600,26600,0
20231017,181400,2474762700,26600,26600,26600,26600,0
20231017,181300,2474762700,26600,26600,26600,26600,0
20231017,181200,2474762700,26600,26600,26600,26600,0
20231017,181100,2474762700,26600,26600,26600,26600,0
20231017,181000,2474762700,26600,26600,26600,26600,0
20231017,180900,2474762700,26600,26600,26600,26600,0
20231017,180800,2474762700,26600,26600,26600,26600,0
20231017,180700,2474762700,26600,26600,26600,26600,0
20231017,180600,2474762700,26600,26600,26600,26600,0
20231017,180500,2474762700,26600,26600,26600,26600,0
20231017,180400,2474762700,26600,26600,26600,26600,0
20231017,180300,2474762700,26600,26600,26600,26600,0
20231017,180200,2474762700,26600,26600,26600,26600,655
20231017,180100,2474762700,26600,26600,26600,26600,0
20231017,180000,2474762700,26600,26600,26600,26600,0
20231017,175900,2474762700,26600,26600,26600,26600,0
20231017,175800,2474762700,26600,26600,26600,26600,0
20231017,175700,2474762700,26600,26600,26600,26600,0
20231017,175600,2474762700,26600,26600,26600,26600,0
20231017,175500,2474762700,26600,26600,26600,26600,0
20231017,175400,2474762700,26600,26600,26600,26600,0
20231017,175300,2474762700,26600,26600,26600,26600,0
20231017,175200,2474762700,26600,26600,26600,26600,0
20231017,175100,2474762700,26600,26600,26600,26600,0
20231017,175000,2474762700,26600,26600,26600,26600,0
20231017,174900,2474762700,26600,26600,26600,26600,0
20231017,174800,2474762700,26600,26600,26600,26600,0
20231017,174700,2474762700,26600,26600,26600,26600,0
20231017,174600,2474762700,26600,26600,26600,26600,0
20231017,174500,2474762700,26600,26600,26600,26600,0
20231017,174400,2474762700,26600,26600,26600,26600,0
20231017,174300,2474762700,26600,26600,26600,26600,0
20231017,174200,2474762700,26600,26600,26600,26600,0
20231017,174100,2474762700,26600,26600,26600,26600,0
20231017,174000,2474762700,26600,26600,26600,26600,0
20231017,173900,2474762700,26600,26600,26600,26600,0
20231017,173800,2474762700,26600,26600,26600,26600,0
20231017,173700,2474762700,26600,26600,26600,26600,0
20231017,173600,2474762700,26600,26600,26600,26600,0
20231017,173500,2474762700,26600,26600,26600,26600,0
20231017,173400,2474762700,26600,26600,26600,26600,0
20231017,173300,2474762700,26600,26600,26600,26600,0
20231017,173200,2474762700,26600,26600,26600,26600,655
20231017,173100,2474762700,26600,26600,26600,26600,0
20231017,173000,2474762700,26600,26600,26600,26600,0
20231017,172900,2474762700,26600,26600,26600,26600,0
20231017,172800,2474762700,26600,26600,26600,26600,0
20231017,172700,2474762700,26600,26600,26600,26600,0
20231017,172600,2474762700,26600,26600,26600,26600,0
20231017,172500,2474762700,26600,26600,26600,26600,0
20231017,172400,2474762700,26600,26600,26600,26600,0
20231017,172300,2474762700,26600,26600,26600,26600,0
20231017,172200,2474762700,26600,26600,26600,26600,0
20231017,172100,2474762700,26600,26600,26600,26600,0
20231017,172000,2474762700,26600,26600,26600,26600,0
20231017,171900,2474762700,26600,26600,26600,26600,0
20231017,171800,2474762700,26600,26600,26600,26600,0
20231017,171700,2474762700,26600,26600,26600,26600,0
20231017,171600,2474762700,26600,26600,26600,26600,0
20231017,171500,2474762700,26600,26600,26600,26600,0
20231017,171400,2474762700,26600,26600,26600,26600,0
20231017,171300,2474762700,26600,26600,26600,26600,0
20231017,171200,2474762700,26600,26600,26600,26600,0
20231017,171100,2474762700,26600,26600,26600,26600,0
20231017,171000,2474762700,26600,26600,26600,26600,0
20231017,170900,2474762700,26600,26600,26600,26600,0
20231017,170800,2474762700,26600,26600,26600,26600,0
20231017,170700,2474762700,26600,26600,26600,26600,0
20231017,170600,2474762700,26600,26600,26600,26600,0
20231017,170500,2474762700,26600,26600,26600,26600,0
20231017,170400,2474762700,26600,26600,26600,26600,0
20231017,170300,2474762700,26600,26600,26600,26600,0
20231017,170200,2474762700,26600,26600,26600,26600,655
20231017,170100,2474762700,26600,26600,26600,26600,0
20231017,170000,2474762700,26600,26600,26600,26600,0
20231017,165900,2474762700,26600,26600,26600,26600,0
20231017,165800,2474762700,26600,26600,26600,26600,0
20231017,165700,2474762700,26600,26600,26600,26600,0
20231017,165600,2474762700,26600,26600,26600,26600,0
20231017,165500,2474762700,26600,26600,26600,26600,0
20231017,165400,2474762700,26600,26600,26600,26600,0
20231017,165300,2474762700,26600,26600,26600,26600,0
20231017,165200,2474762700,26600,26600,26600,26600,0
20231017,165100,2474762700,26600,26600,26600,26600,0
20231017,165000,2474762700,26600,26600,26600,26600,0
20231017,164900,2474762700,26600,26600,26600,26600,0
20231017,164800,2474762700,26600,26600,26600,26600,0
20231017,164700,2474762700,26600,26600,26600,26600,0
20231017,164600,2474762700,26600,26600,26600,26600,0
20231017,164500,2474762700,26600,26600,26600,26600,0
20231017,164400,2474762700,26600,26600,26600,26600,0
20231017,164300,2474762700,26600,26600,26600,26600,0
20231017,164200,2474762700,26600,26600,26600,26600,0
20231017,164100,2474762700,26600,26600,26600,26600,0
20231017,164000,2474762700,26600,26600,26600,26600,0
20231017,163900,2474762700,26600,26600,26600,26600,0
20231017,163800,2474762700,26600,26600,26600,26600,0
20231017,163700,2474762700,26600,26600,26600,26600,0
20231017,163600,2474762700,26600,26600,26600,26600,0
20231017,163500,2474762700,26600,26600,26600,26600,0
20231017,163400,2474762700,26600,26600,26600,26600,0
20231017,163300,2474762700,26600,26600,26600,26600,0
20231017,163200,2474762700,26600,26600,26600,26600,655
20231017,163100,2474762700,26600,26600,26600,26600,0
20231017,163000,2474762700,26600,26600,26600,26600,0
20231017,162900,2474762700,26600,26600,26600,26600,0
20231017,162800,2474762700,26600,26600,26600,26600,0
20231017,162700,2474762700,26600,26600,26600,26600,0
20231017,162600,2474762700,26600,26600,26600,26600,0
20231017,162500,2474762700,26600,26600,26600,26600,0
20231017,162400,2474762700,26600,26600,26600,26600,0
20231017,162300,2474762700,26600,26600,26600,26600,0
20231017,162200,2474762700,26600,26600,26600,26600,0
20231017,162100,2474762700,26600,26600,26600,26600,0
20231017,162000,2474762700,26600,26600,26600,26600,0
20231017,161900,2474762700,26600,26600,26600,26600,0
20231017,161800,2474762700,26600,26600,26600,26600,0
20231017,161700,2474762700,26600,26600,26600,26600,0
20231017,161600,2474762700,26600,26600,26600,26600,0
20231017,161500,2474762700,26600,26600,26600,26600,0
20231017,161400,2474762700,26600,26600,26600,26600,0
20231017,161300,2474762700,26600,26600,26600,26600,0
20231017,161200,2474762700,26600,26600,26600,26600,0
20231017,161100,2474762700,26600,26600,26600,26600,0
20231017,161000,2474762700,26600,26600,26600,26600,0
20231017,160900,2474762700,26600,26600,26600,26600,0
20231017,160800,2474762700,26600,26600,26600,26600,0
20231017,160700,2474762700,26600,26600,26600,26600,0
20231017,160600,2474762700,26600,26600,26600,26600,0
20231017,160500,2474762700,26600,26600,26600,26600,0
20231017,160400,2474762700,26600,26600,26600,26600,0
20231017,160300,2474762700,26600,26600,26600,26600,0
20231017,160200,2474762700,26600,26600,26600,26600,655
20231017,160100,2474762700,26600,26600,26600,26600,0
20231017,160000,2474762700,26600,26600,26600,26600,0
20231017,155900,2474762700,26600,26600,26600,26600,0
20231017,155800,2474762700,26600,26600,26600,26600,0
20231017,155700,2474762700,26600,26600,26600,26600,0
20231017,155600,2474762700,26600,26600,26600,26600,0
20231017,155500,2474762700,26600,26600,26600,26600,0
20231017,155400,2474762700,26600,26600,26600,26600,0
20231017,155300,2474762700,26600,26600,26600,26600,0
20231017,155200,2474762700,26600,26600,26600,26600,0
20231017,155100,2474762700,26600,26600,26600,26600,0
20231017,155000,2474762700,26600,26600,26600,26600,0
20231017,154900,2474762700,26600,26600,26600,26600,0
20231017,154800,2474762700,26600,26600,26600,26600,0
20231017,154700,2474762700,26600,26600,26600,26600,0
20231017,154600,2474762700,26600,26600,26600,26600,0
20231017,154500,2474762700,26600,26600,26600,26600,0
20231017,154400,2474762700,26600,26600,26600,26600,0
20231017,154300,2474762700,26600,26600,26600,26600,0
20231017,154200,2474762700,26600,26600,26600,26600,0
20231017,154100,2474762700,26600,26600,26600,26600,0
20231017,154000,2474762700,26600,26600,26600,26600,0
20231017,153900,2474762700,26600,26600,26600,26600,0
20231017,153800,2474762700,26600,26600,26600,26600,0
20231017,153700,2474762700,26600,26600,26600,26600,0
20231017,153600,2474762700,26600,26600,26600,26600,0
20231017,153500,2474762700,26600,26600,26600,26600,0
20231017,153400,2474762700,26600,26600,26600,26600,0
20231017,153300,2474762700,26600,26600,26600,26600,0
20231017,153200,2474762700,26600,26600,26600,26600,655
20231017,153100,2474762700,26600,26600,26600,26600,0
20231017,153000,2474762700,26600,26600,26600,26600,655
20231017,152900,2457339700,26800,26800,26800,26800,0
20231017,152800,2457339700,26800,26800,26800,26800,0
20231017,152700,2457339700,26800,26800,26800,26800,0
20231017,152600,2457339700,26800,26800,26800,26800,0
20231017,152500,2457339700,26800,26800,26800,26800,0
20231017,152400,2457339700,26800,26800,26800,26800,0
20231017,152300,2457339700,26800,26800,26800,26800,0
20231017,152200,2457339700,26800,26800,26800,26800,0
20231017,152100,2457339700,26800,26800,26800,26800,0
20231017,152000,2457339700,26800,26800,26800,26800,0
20231017,151900,2457339700,26800,26800,26800,26700,18
20231017,151800,2456857400,26800,26600,26800,26600,58
20231017,151700,2455313800,26600,26650,26800,26600,54
20231017,151600,2453875100,26700,26800,26800,26700,71
20231017,151500,2451972900,26650,26600,26750,26600,66
20231017,151400,2450214650,26750,26650,26800,26600,53
20231017,151300,2448803550,26650,26800,26800,26650,35
20231017,151200,2447869450,26650,26600,26700,26600,61
20231017,151100,2446244750,26600,26650,26800,26600,138
20231017,151000,2442564350,26650,26550,26650,26550,153
20231017,150900,2438494700,26600,26500,26600,26500,90
20231017,150800,2436108950,26600,26600,26600,26600,14
20231017,150700,2435736550,26550,26500,26550,26500,180
20231017,150600,2430964050,26500,26400,26500,26400,35
20231017,150500,2430039450,26500,26350,26500,26350,257
20231017,150400,2423256100,26400,26350,26400,26350,231
20231017,150300,2417167550,26300,26300,26300,26300,38
20231017,150200,2416168150,26300,26300,26300,26300,26
20231017,150100,2415484350,26300,26300,26300,26250,271
20231017,150000,2408366250,26400,26300,26400,26300,81
20231017,145900,2406235850,26300,26300,26300,26300,26
20231017,145800,2405552050,26400,26350,26400,26300,45
20231017,145700,2404367250,26350,26350,26400,26300,101
20231017,145600,2401707300,26400,26400,26400,26400,41
20231017,145500,2400624900,26300,26300,26300,26300,49
20231017,145400,2399336200,26300,26300,26300,26300,54
20231017,145300,2397916000,26350,26300,26400,26300,199
20231017,145200,2392677150,26350,26400,26400,26350,5
20231017,145100,2392545250,26400,26250,26400,26250,98
20231017,145000,2389966750,26250,26300,26300,26250,59
20231017,144900,2388415300,26350,26250,26350,26250,21
20231017,144800,2387863950,26250,26300,26350,26250,78
20231017,144700,2385814050,26300,26300,26300,26300,77
20231017,144600,2383788950,26350,26300,26350,26300,23
20231017,144500,2383183900,26400,26300,26400,26300,73
20231017,144400,2381263900,26400,26400,26400,26400,1
20231017,144300,2381237500,26350,26300,26400,26300,76
20231017,144200,2379237200,26300,26350,26400,26300,63
20231017,144100,2377577550,26400,26400,26400,26400,1
20231017,144000,2377551150,26350,26350,26350,26300,90
20231017,143900,2375181100,26350,26400,26400,26300,53
20231017,143800,2373783900,26400,26400,26400,26400,60
20231017,143700,2372199900,26350,26350,26350,26300,94
20231017,143600,2369724000,26400,26350,26400,26300,99
20231017,143500,2367114900,26400,26400,26400,26400,25
20231017,143400,2366454900,26450,26350,26450,26350,95
20231017,143300,2363949900,26400,26350,26400,26350,82
20231017,143200,2361789100,26450,26450,26450,26450,0
20231017,143100,2361789100,26450,26350,26450,26350,30
20231017,143000,2360998400,26350,26300,26450,26300,97
20231017,142900,2358442400,26400,26300,26400,26300,39
20231017,142800,2357415700,26300,26350,26350,26300,60
20231017,142700,2355836450,26350,26350,26400,26350,60
20231017,142600,2354255050,26400,26400,26400,26350,49
20231017,142500,2352962850,26400,26350,26400,26300,386
20231017,142400,2342806500,26350,26350,26350,26350,20
20231017,142300,2342279500,26450,26450,26450,26450,2
20231017,142200,2342226600,26450,26400,26450,26350,92
20231017,142100,2339800600,26450,26400,26450,26400,47
20231017,142000,2338559750,26450,26350,26450,26350,106
20231017,141900,2335762650,26400,26600,26600,26400,56
20231017,141800,2334284050,26650,26500,26650,26500,30
20231017,141700,2333487550,26600,26650,26950,26600,362
20231017,141600,2323825100,26650,26500,26700,26500,154
20231017,141500,2319730950,26500,26550,26550,26400,147
20231017,141400,2315843900,26550,26500,26550,26500,101
20231017,141300,2313165900,26400,26450,26450,26400,56
20231017,141200,2311686600,26450,26450,26450,26400,137
20231017,141100,2308063950,26500,26450,26500,26450,18
20231017,141000,2307587600,26550,26350,26550,26350,175
20231017,140900,2302965350,26350,26400,26400,26350,49
20231017,140800,2301674150,26400,26450,26450,26400,40
20231017,140700,2300617800,26450,26400,26450,26350,67
20231017,140600,2298850050,26400,26400,26450,26400,55
20231017,140500,2297397900,26450,26400,26450,26400,43
20231017,140400,2296261450,26400,26450,26450,26350,201
20231017,140300,2290960000,26500,26500,26500,26400,40
20231017,140200,2289902000,26500,26300,26500,26300,200
20231017,140100,2284627300,26250,26200,26250,26200,342
20231017,140000,2275659500,26250,26250,26250,26200,23
20231017,135900,2275056750,26250,26200,26250,26200,45
20231017,135800,2273877700,26200,26200,26250,26200,63
20231017,135700,2272226300,26250,26300,26350,26150,820
20231017,135600,2250739800,26300,26300,26300,26300,82
20231017,135500,2248583200,26300,26350,26350,26300,67
20231017,135400,2246820500,26400,26350,26400,26300,129
20231017,135300,2243425200,26350,26400,26400,26350,633
20231017,135200,2226745550,26400,26350,26400,26350,33
20231017,135100,2225875850,26450,26350,26450,26350,34
20231017,135000,2224979850,26350,26400,26450,26350,91
20231017,134900,2222581000,26350,26400,26400,26350,27
20231017,134800,2221869450,26450,26400,26450,26350,76
20231017,134700,2219864900,26350,26350,26400,26350,81
20231017,134600,2217730250,26400,26350,26400,26350,21
20231017,134500,2217176850,26350,26350,26350,26350,45
20231017,134400,2215991100,26350,26400,26400,26350,42
20231017,134300,2214883000,26350,26450,26450,26350,51
20231017,134200,2213538650,26450,26400,26450,26350,240
20231017,134100,2207203600,26400,26450,26450,26400,47
20231017,134000,2205962750,26350,26400,26400,26350,49
20231017,133900,2204670150,26400,26400,26400,26400,87
20231017,133800,2202373350,26400,26400,26400,26400,34
20231017,133700,2201475750,26450,26450,26450,26400,110
20231017,133600,2198569950,26500,26500,26500,26400,59
20231017,133500,2197010300,26450,26500,26500,26450,38
20231017,133400,2196003600,26450,26400,26450,26400,443
20231017,133300,2184289600,26450,26400,26450,26350,70
20231017,133200,2182442950,26400,26400,26400,26400,96
20231017,133100,2179908550,26400,26450,26450,26400,56
20231017,133000,2178429600,26450,26500,26500,26400,241
20231017,132900,2172053250,26500,26500,26500,26500,75
20231017,132800,2170065750,26550,26600,26600,26550,65
20231017,132700,2168336850,26600,26550,26650,26500,62
20231017,132600,2166692600,26500,26500,26500,26500,29
20231017,132500,2165924100,26500,26550,26550,26500,203
20231017,132400,2160544500,26500,26650,26650,26500,89
20231017,132300,2158180950,26650,26500,26650,26500,404
20231017,132200,2147447600,26550,26600,26600,26550,22
20231017,132100,2146862600,26450,26550,26550,26450,152
20231017,132000,2142833850,26600,26550,26600,26550,60
20231017,131900,2141239900,26550,26600,26600,26550,237
20231017,131800,2134946000,26600,26700,26700,26600,112
20231017,131700,2131966150,26700,26800,26800,26700,40
20231017,131600,2130898000,26800,26800,26850,26750,320
20231017,131500,2122335250,26800,26800,26850,26800,72
20231017,131400,2120405100,26800,26850,26850,26800,26
20231017,131300,2119708250,26800,26800,26850,26800,134
20231017,131200,2116117000,26800,26800,26950,26800,69
20231017,131100,2114265300,26800,26800,26800,26800,0
20231017,131000,2114265300,26800,26800,26950,26800,114
20231017,130900,2111209350,26850,26850,26850,26850,101
20231017,130800,2108497500,26850,26900,26900,26850,154
20231017,130700,2104355900,26900,26950,26950,26900,165
20231017,130600,2099913100,26950,27100,27100,26950,1201
20231017,130500,2067446400,27100,27200,27200,27100,579
20231017,130400,2051714650,27200,27200,27250,27200,64
20231017,130300,2049972550,27300,27300,27300,27300,256
20231017,130200,2042983750,27300,27300,27300,27300,25
20231017,130100,2042301250,27300,27300,27300,27300,97
20231017,130000,2039653150,27300,27300,27300,27300,1
20231017,125900,2039625850,27300,27300,27300,27300,0
20231017,125800,2039625850,27300,27300,27300,27300,245
20231017,125700,2032937350,27300,27300,27300,27300,0
20231017,125600,2032937350,27300,27350,27350,27300,100
20231017,125500,2030206600,27400,27400,27400,27350,591
20231017,125400,2014024050,27400,27400,27400,27400,79
20231017,125300,2011859450,27400,27400,27400,27400,1
20231017,125200,2011832050,27400,27400,27400,27400,71
20231017,125100,2009886650,27400,27400,27500,27400,126
20231017,125000,2006425450,27400,27400,27400,27400,102
20231017,124900,2003630650,27400,27500,27500,27400,153
20231017,124800,1999427700,27450,27450,27450,27450,76
20231017,124700,1997341500,27450,27450,27450,27450,180
20231017,124600,1992400500,27450,27450,27450,27450,18
20231017,124500,1991906400,27450,27450,27450,27450,0
20231017,124400,1991906400,27450,27400,27450,27400,78
20231017,124300,1989767050,27400,27500,27500,27400,102
20231017,124200,1986963250,27500,27500,27500,27500,37
20231017,124100,1985945750,27500,27400,27500,27400,587
20231017,124000,1969804350,27400,27450,27450,27400,129
20231017,123900,1966263900,27450,27450,27450,27450,11
20231017,123800,1965961950,27400,27450,27450,27400,52
20231017,123700,1964536250,27450,27400,27500,27400,276
20231017,123600,1956957250,27400,27400,27400,27400,0
20231017,123500,1956957250,27400,27300,27500,27300,3724
20231017,123400,1855001150,27300,27300,27300,27300,0
20231017,123300,1855001150,27300,27300,27300,27300,79
20231017,123200,1852844450,27300,27300,27300,27300,107
20231017,123100,1849923350,27300,27300,27300,27300,0
20231017,123000,1849923350,27300,27300,27300,27300,30
20231017,122900,1849104350,27300,27300,27300,27300,16
20231017,122800,1848667550,27300,27300,27300,27300,101
20231017,122700,1845910250,27300,27300,27300,27300,74
20231017,122600,1843890050,27300,27250,27300,27200,163
20231017,122500,1839446400,27200,27200,27200,27200,18
20231017,122400,1838956800,27200,27200,27200,27200,20
20231017,122300,1838412800,27200,27350,27350,27200,829
20231017,122200,1815801200,27350,27350,27350,27350,86
20231017,122100,1813449100,27350,27350,27350,27350,10
20231017,122000,1813175600,27350,27350,27350,27350,42
20231017,121900,1812026900,27350,27350,27350,27350,91
20231017,121800,1809538050,27350,27300,27350,27300,100
20231017,121700,1806806000,27300,27350,27350,27300,65
20231017,121600,1805028750,27350,27350,27350,27300,162
20231017,121500,1800602000,27350,27300,27350,27300,32
20231017,121400,1799728350,27300,27300,27300,27300,14
20231017,121300,1799346150,27300,27300,27300,27300,10
20231017,121200,1799073150,27300,27300,27300,27300,41
20231017,121100,1797953850,27250,27250,27250,27250,82
20231017,121000,1795719350,27250,27300,27300,27250,70
20231017,120900,1793808450,27300,27350,27350,27300,121
20231017,120800,1790499750,27350,27350,27350,27350,137
20231017,120700,1786752800,27350,27350,27350,27350,101
20231017,120600,1783990450,27350,27350,27350,27350,21
20231017,120500,1783416100,27350,27350,27350,27350,57
20231017,120400,1781857150,27350,27400,27400,27350,153
20231017,120300,1777665950,27350,27350,27400,27350,88
20231017,120200,1775255850,27350,27350,27350,27350,28
20231017,120100,1774490050,27350,27250,27350,27250,1032
20231017,120000,1746303550,27250,27250,27250,27250,18
20231017,115900,1745813050,27300,27300,27300,27300,34
20231017,115800,1744884850,27250,27250,27250,27250,33
20231017,115700,1743985600,27250,27300,27300,27250,65
20231017,115600,1742212200,27200,27200,27200,27200,19
20231017,115500,1741695400,27200,27200,27300,27200,97
20231017,115400,1739051200,27200,27300,27300,27200,49
20231017,115300,1737715100,27300,27200,27300,27200,37
20231017,115200,1736705100,27200,27200,27200,27200,506
20231017,115100,1722941900,27200,27200,27200,27200,41
20231017,115000,1721826700,27200,27250,27250,27200,13
20231017,114900,1721473050,27200,27200,27200,27200,11
20231017,114800,1721173850,27200,27250,27250,27200,254
20231017,114700,1714261950,27250,27250,27250,27250,4
20231017,114600,1714152950,27250,27200,27250,27200,7
20231017,114500,1713962500,27250,27150,27250,27150,356
20231017,114400,1704276650,27150,27150,27150,27150,29
20231017,114300,1703489300,27150,27150,27150,27150,9
20231017,114200,1703244950,27150,27150,27150,27150,10
20231017,114100,1702973450,27150,27200,27200,27150,52
20231017,114000,1701559100,27200,27100,27200,27100,71
20231017,113900,1699628400,27100,27100,27150,27100,446
20231017,113800,1687541150,27100,27100,27100,27100,83
20231017,113700,1685291850,27100,27100,27100,27100,109
20231017,113600,1682337950,27100,27100,27100,27100,127
20231017,113500,1678896250,27100,27100,27100,27100,0
20231017,113400,1678896250,27100,27100,27100,27100,51
20231017,113300,1677514150,27100,27100,27100,27100,25
20231017,113200,1676836650,27050,27050,27050,27050,0
20231017,113100,1676836650,27050,27050,27050,27050,16
20231017,113000,1676403850,27100,27050,27100,27050,763
20231017,112900,1655747900,27050,27000,27050,27000,49
20231017,112800,1654423200,27000,27000,27000,27000,20
20231017,112700,1653883200,27050,27000,27050,27000,95
20231017,112600,1651314850,27000,27000,27000,27000,7
20231017,112500,1651125850,27000,27000,27000,27000,10
20231017,112400,1650855850,27100,27100,27100,27100,34
20231017,112300,1649934450,27000,27000,27000,27000,74
20231017,112200,1647936450,27000,27000,27000,27000,13
20231017,112100,1647585450,27000,27000,27100,27000,182
20231017,112000,1642664950,27050,27050,27050,27050,222
20231017,111900,1636659850,27050,27050,27050,27050,10
20231017,111800,1636389350,27050,27100,27100,27050,410
20231017,111700,1625295800,27050,27050,27100,27050,101
20231017,111600,1622560200,27050,27050,27050,27050,41
20231017,111500,1621451150,27050,27050,27050,27050,100
20231017,111400,1618746150,27050,27050,27050,27050,8
20231017,111300,1618529750,27050,27100,27100,27050,618
20231017,111200,1601801200,27100,27100,27100,27100,2
20231017,111100,1601747000,27100,27150,27150,27100,306
20231017,111000,1593446050,27150,27150,27150,27150,17
20231017,110900,1592984500,27150,27150,27150,27150,64
20231017,110800,1591246900,27150,27150,27150,27150,125
20231017,110700,1587853150,27150,27200,27250,27150,359
20231017,110600,1578085950,27250,27250,27250,27250,100
20231017,110500,1575360950,27250,27150,27300,27150,400
20231017,110400,1564470800,27150,27150,27150,27150,75
20231017,110300,1562434550,27200,27200,27200,27150,401
20231017,110200,1551527600,27200,27200,27250,27200,46
20231017,110100,1550276150,27200,27200,27300,27200,476
20231017,110000,1537308850,27200,27200,27200,27200,26
20231017,105900,1536601650,27200,27200,27200,27200,76
20231017,105800,1534534450,27200,27150,27200,27150,283
20231017,105700,1526838050,27150,27150,27150,27150,31
20231017,105600,1525996400,27150,27150,27150,27150,113
20231017,105500,1522928450,27100,27100,27100,27100,67
20231017,105400,1521112750,27050,27050,27050,27050,8
20231017,105300,1520896350,27050,27100,27100,27050,49
20231017,105200,1519569150,27100,27050,27100,27050,124
20231017,105100,1516210200,27050,27050,27100,27050,47
20231017,105000,1514938550,27050,27050,27050,27050,10
20231017,104900,1514668050,27050,27050,27050,27050,1
20231017,104800,1514641000,27050,27050,27050,27050,34
20231017,104700,1513721300,27050,27000,27050,27000,16
20231017,104600,1513288650,27100,27000,27100,27000,10
20231017,104500,1513018250,27000,27000,27000,27000,66
20231017,104400,1511236250,27000,27000,27200,27000,245
20231017,104300,1504595050,27150,26950,27150,26950,5208
20231017,104200,1363966050,26900,26800,26900,26750,348
20231017,104100,1354612550,26750,26750,26750,26750,45
20231017,104000,1353408800,26750,26750,26750,26750,3
20231017,103900,1353328550,26750,26800,26800,26750,9
20231017,103800,1353087750,26750,26750,26750,26750,52
20231017,103700,1351696750,26750,26750,26750,26750,6
20231017,103600,1351536250,26800,26800,26800,26750,95
20231017,103500,1348990750,26800,26750,26800,26750,41
20231017,103400,1347892600,26750,26750,26750,26750,62
20231017,103300,1346234100,26750,26750,26750,26750,10
20231017,103200,1345966600,26750,26800,26800,26750,300
20231017,103100,1337937600,26800,26850,26850,26750,293
20231017,103000,1330083200,26850,26850,26850,26850,50
20231017,102900,1328740700,26800,26800,26800,26800,0
20231017,102800,1328740700,26800,26950,26950,26800,166
20231017,102700,1324280350,26950,26800,26950,26800,81
20231017,102600,1322099050,26950,26850,27000,26800,648
20231017,102500,1304676350,26850,26900,26950,26850,150
20231017,102400,1300635500,26850,26850,26950,26850,53
20231017,102300,1299208950,26850,26850,26850,26850,31
20231017,102200,1298376600,26850,26850,26850,26850,37
20231017,102100,1297383150,26850,26950,26950,26850,111
20231017,102000,1294396000,27000,26850,27000,26850,567
20231017,101900,1279106350,26850,26850,26850,26800,308
20231017,101800,1270839100,26850,26950,26950,26850,53
20231017,101700,1269412650,26950,26850,26950,26850,124
20231017,101600,1266074450,26850,26850,26850,26850,80
20231017,101500,1263926450,26850,26900,26900,26850,171
20231017,101400,1259326850,26950,26950,26950,26950,107
20231017,101300,1256443200,26950,27000,27000,26950,76
20231017,101200,1254394600,26950,26900,27000,26900,103
20231017,101100,1251622400,26850,26550,27000,26550,1556
20231017,101000,1209830550,26550,26550,26650,26550,1532
20231017,100900,1169072050,26500,26550,26600,26500,78
20231017,100800,1167001750,26600,26600,26650,26600,300
20231017,100700,1159021700,26600,26550,26600,26550,232
20231017,100600,1152851500,26600,26500,26600,26500,2363
20231017,100500,1090176800,26450,26500,26500,26450,61
20231017,100400,1088561150,26400,26300,26550,26300,2627
20231017,100300,1019061100,26300,26300,26300,26300,33
20231017,100200,1018193200,26250,26400,26400,26250,52
20231017,100100,1016822200,26400,26250,26400,26250,287
20231017,100000,1009256850,26300,26300,26300,26200,72
20231017,095900,1007363350,26300,26300,26300,26300,87
20231017,095800,1005075250,26300,26300,26300,26300,10
20231017,095700,1004812250,26300,26300,26300,26300,14
20231017,095600,1004444050,26200,26250,26250,26200,62
20231017,095500,1002816850,26250,26200,26250,26200,201
20231017,095400,997546450,26250,26200,26250,26200,48
20231017,095300,996286600,26200,26250,26250,26200,37
20231017,095200,995317000,26250,26300,26300,26250,12
20231017,095100,995001950,26250,26150,26250,26150,299
20231017,095000,987162700,26150,26150,26150,26150,6
20231017,094900,987005800,26150,26150,26150,26150,8
20231017,094800,986796600,26200,26100,26200,26100,15
20231017,094700,986404600,26100,26150,26150,26100,260
20231017,094600,979606100,26150,26150,26150,26150,0
20231017,094500,979606100,26150,26150,26150,26150,5
20231017,094400,979475350,26150,26200,26200,26150,21
20231017,094300,978925700,26200,26200,26200,26200,10
20231017,094200,978663700,26150,26150,26150,26150,30
20231017,094100,977879200,26200,26200,26200,26200,18
20231017,094000,977407600,26200,26200,26200,26200,125
20231017,093900,974132600,26200,26250,26250,26200,144
20231017,093800,970352850,26250,26250,26250,26250,6
20231017,093700,970195350,26250,26250,26250,26250,16
20231017,093600,969775350,26250,26250,26250,26250,84
20231017,093500,967570350,26250,26250,26250,26250,15
20231017,093400,967176600,26350,26350,26350,26350,10
20231017,093300,966913100,26350,26400,26400,26250,165
20231017,093200,962562450,26350,26250,26350,26250,353
20231017,093100,953274300,26250,26250,26250,26250,0
20231017,093000,953274300,26250,26300,26300,26250,47
20231017,092900,952039900,26300,26300,26300,26300,43
20231017,092800,950909000,26300,26300,26300,26300,0
20231017,092700,950909000,26300,26350,26350,26300,75
20231017,092600,948933100,26400,26400,26400,26400,53
20231017,092500,947533900,26500,26400,26500,26350,144
20231017,092400,943730950,26400,26400,26500,26400,63
20231017,092300,942064800,26450,26450,26450,26450,121
20231017,092200,938864350,26450,26550,26550,26450,463
20231017,092100,926593100,26550,26550,26550,26550,25
20231017,092000,925929350,26550,26500,26600,26500,66
20231017,091900,924177750,26550,26500,26600,26500,254
20231017,091800,917433250,26550,26400,26550,26350,1076
20231017,091700,888976950,26250,26150,26350,26150,260
20231017,091600,882142200,26150,26300,26300,26150,515
20231017,091500,868628750,26300,26250,26350,26250,53
20231017,091400,867236750,26200,26200,26200,26200,29
20231017,091300,866476950,26200,26250,26250,26200,230
20231017,091200,860439950,26300,26250,26300,26250,91
20231017,091100,858050050,26250,26250,26250,26250,11
20231017,091000,857761300,26250,26150,26350,26150,253
20231017,090900,851133300,26000,26250,26250,26000,1676
20231017,090800,807388900,26250,26250,26250,26200,94
20231017,090700,804921650,26250,26150,26250,26150,224
20231017,090600,799051900,26150,26100,26200,26100,629
20231017,090500,782598500,26050,26200,26200,26050,625
20231017,090400,766242200,26200,26350,26500,25900,4288
20231017,090300,654328700,26350,27400,27450,26050,8252
20231017,090200,434920000,27400,27500,27500,26900,8694
20231017,090100,197959650,27150,26150,27500,26150,4953
20231017,090000,64176850,26150,26100,26150,26000,2460