KissMeData/036560/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192000,15508603750,28700,28700,28700,28700,6751
20241016,191900,15508603750,28700,28700,28700,28700,0
20241016,191800,15508603750,28700,28700,28700,28700,0
20241016,191700,15508603750,28700,28700,28700,28700,0
20241016,191600,15508603750,28700,28700,28700,28700,0
20241016,191500,15508603750,28700,28700,28700,28700,0
20241016,191400,15508603750,28700,28700,28700,28700,0
20241016,191300,15508603750,28700,28700,28700,28700,0
20241016,191200,15508603750,28700,28700,28700,28700,0
20241016,191100,15508603750,28700,28700,28700,28700,0
20241016,191000,15508603750,28700,28700,28700,28700,0
20241016,190900,15508603750,28700,28700,28700,28700,0
20241016,190800,15508603750,28700,28700,28700,28700,0
20241016,190700,15508603750,28700,28700,28700,28700,0
20241016,190600,15508603750,28700,28700,28700,28700,0
20241016,190500,15508603750,28700,28700,28700,28700,0
20241016,190400,15508603750,28700,28700,28700,28700,0
20241016,190300,15508603750,28700,28700,28700,28700,0
20241016,190200,15508603750,28700,28700,28700,28700,0
20241016,190100,15508603750,28700,28700,28700,28700,0
20241016,190000,15508603750,28700,28700,28700,28700,0
20241016,185900,15508603750,28700,28700,28700,28700,0
20241016,185800,15508603750,28700,28700,28700,28700,0
20241016,185700,15508603750,28700,28700,28700,28700,0
20241016,185600,15508603750,28700,28700,28700,28700,0
20241016,185500,15508603750,28700,28700,28700,28700,0
20241016,185400,15508603750,28700,28700,28700,28700,0
20241016,185300,15508603750,28700,28700,28700,28700,0
20241016,185200,15508603750,28700,28700,28700,28700,0
20241016,185100,15508603750,28700,28700,28700,28700,0
20241016,185000,15508603750,28700,28700,28700,28700,6751
20241016,184900,15508603750,28700,28700,28700,28700,0
20241016,184800,15508603750,28700,28700,28700,28700,0
20241016,184700,15508603750,28700,28700,28700,28700,0
20241016,184600,15508603750,28700,28700,28700,28700,0
20241016,184500,15508603750,28700,28700,28700,28700,0
20241016,184400,15508603750,28700,28700,28700,28700,0
20241016,184300,15508603750,28700,28700,28700,28700,0
20241016,184200,15508603750,28700,28700,28700,28700,0
20241016,184100,15508603750,28700,28700,28700,28700,0
20241016,184000,15508603750,28700,28700,28700,28700,0
20241016,183900,15508603750,28700,28700,28700,28700,0
20241016,183800,15508603750,28700,28700,28700,28700,0
20241016,183700,15508603750,28700,28700,28700,28700,0
20241016,183600,15508603750,28700,28700,28700,28700,0
20241016,183500,15508603750,28700,28700,28700,28700,0
20241016,183400,15508603750,28700,28700,28700,28700,0
20241016,183300,15508603750,28700,28700,28700,28700,0
20241016,183200,15508603750,28700,28700,28700,28700,0
20241016,183100,15508603750,28700,28700,28700,28700,0
20241016,183000,15508603750,28700,28700,28700,28700,0
20241016,182900,15508603750,28700,28700,28700,28700,0
20241016,182800,15508603750,28700,28700,28700,28700,0
20241016,182700,15508603750,28700,28700,28700,28700,0
20241016,182600,15508603750,28700,28700,28700,28700,0
20241016,182500,15508603750,28700,28700,28700,28700,0
20241016,182400,15508603750,28700,28700,28700,28700,0
20241016,182300,15508603750,28700,28700,28700,28700,0
20241016,182200,15508603750,28700,28700,28700,28700,0
20241016,182100,15508603750,28700,28700,28700,28700,0
20241016,182000,15508603750,28700,28700,28700,28700,6751
20241016,181900,15508603750,28700,28700,28700,28700,0
20241016,181800,15508603750,28700,28700,28700,28700,0
20241016,181700,15508603750,28700,28700,28700,28700,0
20241016,181600,15508603750,28700,28700,28700,28700,0
20241016,181500,15508603750,28700,28700,28700,28700,0
20241016,181400,15508603750,28700,28700,28700,28700,0
20241016,181300,15508603750,28700,28700,28700,28700,0
20241016,181200,15508603750,28700,28700,28700,28700,0
20241016,181100,15508603750,28700,28700,28700,28700,0
20241016,181000,15508603750,28700,28700,28700,28700,0
20241016,180900,15508603750,28700,28700,28700,28700,0
20241016,180800,15508603750,28700,28700,28700,28700,0
20241016,180700,15508603750,28700,28700,28700,28700,0
20241016,180600,15508603750,28700,28700,28700,28700,0
20241016,180500,15508603750,28700,28700,28700,28700,0
20241016,180400,15508603750,28700,28700,28700,28700,0
20241016,180300,15508603750,28700,28700,28700,28700,0
20241016,180200,15508603750,28700,28700,28700,28700,0
20241016,180100,15508603750,28700,28700,28700,28700,0
20241016,180000,15508603750,28700,28700,28700,28700,0
20241016,175900,15508603750,28700,28700,28700,28700,0
20241016,175800,15508603750,28700,28700,28700,28700,0
20241016,175700,15508603750,28700,28700,28700,28700,0
20241016,175600,15508603750,28700,28700,28700,28700,0
20241016,175500,15508603750,28700,28700,28700,28700,0
20241016,175400,15508603750,28700,28700,28700,28700,0
20241016,175300,15508603750,28700,28700,28700,28700,0
20241016,175200,15508603750,28700,28700,28700,28700,0
20241016,175100,15508603750,28700,28700,28700,28700,0
20241016,175000,15508603750,28700,28700,28700,28700,6751
20241016,174900,15508603750,28700,28700,28700,28700,0
20241016,174800,15508603750,28700,28700,28700,28700,0
20241016,174700,15508603750,28700,28700,28700,28700,0
20241016,174600,15508603750,28700,28700,28700,28700,0
20241016,174500,15508603750,28700,28700,28700,28700,0
20241016,174400,15508603750,28700,28700,28700,28700,0
20241016,174300,15508603750,28700,28700,28700,28700,0
20241016,174200,15508603750,28700,28700,28700,28700,0
20241016,174100,15508603750,28700,28700,28700,28700,0
20241016,174000,15508603750,28700,28700,28700,28700,0
20241016,173900,15508603750,28700,28700,28700,28700,0
20241016,173800,15508603750,28700,28700,28700,28700,0
20241016,173700,15508603750,28700,28700,28700,28700,0
20241016,173600,15508603750,28700,28700,28700,28700,0
20241016,173500,15508603750,28700,28700,28700,28700,0
20241016,173400,15508603750,28700,28700,28700,28700,0
20241016,173300,15508603750,28700,28700,28700,28700,0
20241016,173200,15508603750,28700,28700,28700,28700,0
20241016,173100,15508603750,28700,28700,28700,28700,0
20241016,173000,15508603750,28700,28700,28700,28700,0
20241016,172900,15508603750,28700,28700,28700,28700,0
20241016,172800,15508603750,28700,28700,28700,28700,0
20241016,172700,15508603750,28700,28700,28700,28700,0
20241016,172600,15508603750,28700,28700,28700,28700,0
20241016,172500,15508603750,28700,28700,28700,28700,0
20241016,172400,15508603750,28700,28700,28700,28700,0
20241016,172300,15508603750,28700,28700,28700,28700,0
20241016,172200,15508603750,28700,28700,28700,28700,0
20241016,172100,15508603750,28700,28700,28700,28700,0
20241016,172000,15508603750,28700,28700,28700,28700,6751
20241016,171900,15508603750,28700,28700,28700,28700,0
20241016,171800,15508603750,28700,28700,28700,28700,0
20241016,171700,15508603750,28700,28700,28700,28700,0
20241016,171600,15508603750,28700,28700,28700,28700,0
20241016,171500,15508603750,28700,28700,28700,28700,0
20241016,171400,15508603750,28700,28700,28700,28700,0
20241016,171300,15508603750,28700,28700,28700,28700,0
20241016,171200,15508603750,28700,28700,28700,28700,0
20241016,171100,15508603750,28700,28700,28700,28700,0
20241016,171000,15508603750,28700,28700,28700,28700,0
20241016,170900,15508603750,28700,28700,28700,28700,0
20241016,170800,15508603750,28700,28700,28700,28700,0
20241016,170700,15508603750,28700,28700,28700,28700,0
20241016,170600,15508603750,28700,28700,28700,28700,0
20241016,170500,15508603750,28700,28700,28700,28700,0
20241016,170400,15508603750,28700,28700,28700,28700,0
20241016,170300,15508603750,28700,28700,28700,28700,0
20241016,170200,15508603750,28700,28700,28700,28700,0
20241016,170100,15508603750,28700,28700,28700,28700,0
20241016,170000,15508603750,28700,28700,28700,28700,0
20241016,165900,15508603750,28700,28700,28700,28700,0
20241016,165800,15508603750,28700,28700,28700,28700,0
20241016,165700,15508603750,28700,28700,28700,28700,0
20241016,165600,15508603750,28700,28700,28700,28700,0
20241016,165500,15508603750,28700,28700,28700,28700,0
20241016,165400,15508603750,28700,28700,28700,28700,0
20241016,165300,15508603750,28700,28700,28700,28700,0
20241016,165200,15508603750,28700,28700,28700,28700,0
20241016,165100,15508603750,28700,28700,28700,28700,0
20241016,165000,15508603750,28700,28700,28700,28700,6751
20241016,164900,15508603750,28700,28700,28700,28700,0
20241016,164800,15508603750,28700,28700,28700,28700,0
20241016,164700,15508603750,28700,28700,28700,28700,0
20241016,164600,15508603750,28700,28700,28700,28700,0
20241016,164500,15508603750,28700,28700,28700,28700,0
20241016,164400,15508603750,28700,28700,28700,28700,0
20241016,164300,15508603750,28700,28700,28700,28700,0
20241016,164200,15508603750,28700,28700,28700,28700,0
20241016,164100,15508603750,28700,28700,28700,28700,0
20241016,164000,15508603750,28700,28700,28700,28700,0
20241016,163900,15508603750,28700,28700,28700,28700,0
20241016,163800,15508603750,28700,28700,28700,28700,0
20241016,163700,15508603750,28700,28700,28700,28700,0
20241016,163600,15508603750,28700,28700,28700,28700,0
20241016,163500,15508603750,28700,28700,28700,28700,0
20241016,163400,15508603750,28700,28700,28700,28700,0
20241016,163300,15508603750,28700,28700,28700,28700,0
20241016,163200,15508603750,28700,28700,28700,28700,0
20241016,163100,15508603750,28700,28700,28700,28700,0
20241016,163000,15508603750,28700,28700,28700,28700,0
20241016,162900,15508603750,28700,28700,28700,28700,0
20241016,162800,15508603750,28700,28700,28700,28700,0
20241016,162700,15508603750,28700,28700,28700,28700,0
20241016,162600,15508603750,28700,28700,28700,28700,0
20241016,162500,15508603750,28700,28700,28700,28700,0
20241016,162400,15508603750,28700,28700,28700,28700,0
20241016,162300,15508603750,28700,28700,28700,28700,0
20241016,162200,15508603750,28700,28700,28700,28700,0
20241016,162100,15508603750,28700,28700,28700,28700,0
20241016,162000,15508603750,28700,28700,28700,28700,6751
20241016,161900,15508603750,28700,28700,28700,28700,0
20241016,161800,15508603750,28700,28700,28700,28700,0
20241016,161700,15508603750,28700,28700,28700,28700,0
20241016,161600,15508603750,28700,28700,28700,28700,0
20241016,161500,15508603750,28700,28700,28700,28700,0
20241016,161400,15508603750,28700,28700,28700,28700,0
20241016,161300,15508603750,28700,28700,28700,28700,0
20241016,161200,15508603750,28700,28700,28700,28700,0
20241016,161100,15508603750,28700,28700,28700,28700,0
20241016,161000,15508603750,28700,28700,28700,28700,0
20241016,160900,15508603750,28700,28700,28700,28700,0
20241016,160800,15508603750,28700,28700,28700,28700,0
20241016,160700,15508603750,28700,28700,28700,28700,0
20241016,160600,15508603750,28700,28700,28700,28700,0
20241016,160500,15508603750,28700,28700,28700,28700,0
20241016,160400,15508603750,28700,28700,28700,28700,0
20241016,160300,15508603750,28700,28700,28700,28700,0
20241016,160200,15508603750,28700,28700,28700,28700,0
20241016,160100,15508603750,28700,28700,28700,28700,0
20241016,160000,15508603750,28700,28700,28700,28700,0
20241016,155900,15508603750,28700,28700,28700,28700,0
20241016,155800,15508603750,28700,28700,28700,28700,0
20241016,155700,15508603750,28700,28700,28700,28700,0
20241016,155600,15508603750,28700,28700,28700,28700,0
20241016,155500,15508603750,28700,28700,28700,28700,0
20241016,155400,15508603750,28700,28700,28700,28700,0
20241016,155300,15508603750,28700,28700,28700,28700,0
20241016,155200,15508603750,28700,28700,28700,28700,0
20241016,155100,15508603750,28700,28700,28700,28700,0
20241016,155000,15508603750,28700,28700,28700,28700,6751
20241016,154900,15508603750,28700,28700,28700,28700,0
20241016,154800,15508603750,28700,28700,28700,28700,0
20241016,154700,15508603750,28700,28700,28700,28700,0
20241016,154600,15508603750,28700,28700,28700,28700,0
20241016,154500,15508603750,28700,28700,28700,28700,0
20241016,154400,15508603750,28700,28700,28700,28700,0
20241016,154300,15508603750,28700,28700,28700,28700,0
20241016,154200,15508603750,28700,28700,28700,28700,0
20241016,154100,15508603750,28700,28700,28700,28700,0
20241016,154000,15508603750,28700,28700,28700,28700,0
20241016,153900,15508603750,28700,28700,28700,28700,0
20241016,153800,15508603750,28700,28700,28700,28700,0
20241016,153700,15508603750,28700,28700,28700,28700,0
20241016,153600,15508603750,28700,28700,28700,28700,0
20241016,153500,15508603750,28700,28700,28700,28700,0
20241016,153400,15508603750,28700,28700,28700,28700,0
20241016,153300,15508603750,28700,28700,28700,28700,0
20241016,153200,15508603750,28700,28700,28700,28700,0
20241016,153100,15508603750,28700,28700,28700,28700,0
20241016,153000,15508603750,28700,28700,28700,28700,6751
20241016,152900,15314850050,28800,28800,28800,28800,0
20241016,152800,15314850050,28800,28800,28800,28800,0
20241016,152700,15314850050,28800,28800,28800,28800,0
20241016,152600,15314850050,28800,28800,28800,28800,0
20241016,152500,15314850050,28800,28800,28800,28800,0
20241016,152400,15314850050,28800,28800,28800,28800,0
20241016,152300,15314850050,28800,28800,28800,28800,0
20241016,152200,15314850050,28800,28800,28800,28800,0
20241016,152100,15314850050,28800,28800,28800,28800,0
20241016,152000,15314850050,28800,28800,28800,28800,0
20241016,151900,15314850050,28800,28800,28800,28750,950
20241016,151800,15287523150,28800,28800,28800,28750,6857
20241016,151700,15090111350,28750,28750,29000,28750,12957
20241016,151600,14716893050,28750,28750,28800,28750,1174
20241016,151500,14683139500,28800,28900,28900,28750,3205
20241016,151400,14590866800,28900,28850,28900,28750,17896
20241016,151300,14075407150,28850,28950,29000,28850,6524
20241016,151200,13887119150,28950,29000,29050,28900,6860
20241016,151100,13688608350,29000,29000,29050,29000,635
20241016,151000,13670172700,29050,29100,29100,29000,6392
20241016,150900,13484605950,29050,29050,29100,29050,1697
20241016,150800,13435245050,29100,29100,29100,29050,935
20241016,150700,13408041550,29100,29050,29100,29050,1618
20241016,150600,13360961400,29050,29050,29100,29050,282
20241016,150500,13352758950,29050,29100,29150,29050,2762
20241016,150400,13272401300,29100,29150,29150,29100,660
20241016,150300,13253175350,29100,29100,29150,29100,490
20241016,150200,13238910650,29100,29150,29150,29100,523
20241016,150100,13223678350,29150,29150,29200,29100,1453
20241016,150000,13181339600,29150,29150,29150,29150,165
20241016,145900,13176529850,29200,29150,29200,29150,877
20241016,145800,13150965250,29100,29150,29150,29100,578
20241016,145700,13134118300,29100,29200,29200,29100,450
20241016,145600,13120994900,29200,29150,29200,29100,413
20241016,145500,13108956450,29150,29200,29200,29150,556
20241016,145400,13092744100,29200,29150,29200,29100,885
20241016,145300,13066940700,29150,29200,29200,29150,320
20241016,145200,13057596850,29150,29100,29200,29100,320
20241016,145100,13048270250,29100,29150,29150,29100,509
20241016,145000,13033433250,29150,29150,29150,29050,3351
20241016,144900,12935988450,29100,29200,29200,29100,1419
20241016,144800,12894591050,29200,29150,29200,29150,283
20241016,144700,12886331750,29200,29200,29200,29150,756
20241016,144600,12864257300,29200,29100,29200,29100,1232
20241016,144500,12828348350,29150,29100,29150,29100,682
20241016,144400,12808496750,29100,29150,29150,29100,433
20241016,144300,12795875650,29150,29150,29150,29150,496
20241016,144200,12781417250,29150,29200,29200,29150,2524
20241016,144100,12707832800,29200,29200,29200,29150,399
20241016,144000,12696186500,29200,29200,29200,29150,562
20241016,143900,12679776150,29150,29200,29250,29150,2759
20241016,143800,12599218300,29200,29150,29200,29150,578
20241016,143700,12582342600,29200,29250,29250,29200,1926
20241016,143600,12526059400,29200,29250,29250,29200,462
20241016,143500,12512557400,29200,29200,29250,29200,720
20241016,143400,12491502700,29250,29200,29250,29200,2212
20241016,143300,12426907250,29200,29150,29200,29150,2634
20241016,143200,12350068750,29150,29150,29150,29100,1501
20241016,143100,12306338650,29150,29100,29150,29100,1254
20241016,143000,12269835300,29100,29100,29100,29100,556
20241016,142900,12253655700,29100,28950,29100,28950,11826
20241016,142800,11910500350,29000,28950,29000,28950,416
20241016,142700,11898437150,28950,28950,28950,28950,1096
20241016,142600,11866707950,28950,29000,29000,28950,402
20241016,142500,11855060000,28950,28950,28950,28950,51
20241016,142400,11853583550,28950,29000,29000,28950,298
20241016,142300,11844951450,29000,29000,29000,29000,421
20241016,142200,11832742450,29000,28950,29000,28950,219
20241016,142100,11826397700,28950,28900,28950,28900,486
20241016,142000,11812333650,28900,28950,28950,28900,934
20241016,141900,11785339750,28900,28900,28900,28900,128
20241016,141800,11781640550,28900,28900,28900,28900,82
20241016,141700,11779270750,28900,28900,28950,28900,3159
20241016,141600,11687950100,28900,28850,28950,28850,718
20241016,141500,11667197850,28850,28850,28900,28850,1846
20241016,141400,11613936700,28850,28850,28850,28850,724
20241016,141300,11593049300,28850,28850,28900,28850,31
20241016,141200,11592154900,28900,28850,28900,28850,3004
20241016,141100,11505489350,28950,28900,28950,28850,127
20241016,141000,11501823800,28850,28900,28950,28850,1264
20241016,140900,11465295700,28900,28950,28950,28900,6
20241016,140800,11465122250,28900,28950,28950,28900,354
20241016,140700,11454891000,28950,28900,28950,28900,44
20241016,140600,11453618800,28900,28950,28950,28900,3824
20241016,140500,11342925650,29000,29000,29000,29000,361
20241016,140400,11332456650,29000,28950,29000,28950,32
20241016,140300,11331529150,29000,29050,29050,29000,177
20241016,140200,11326395150,29000,29000,29050,29000,2145
20241016,140100,11264189900,29000,29000,29000,29000,103
20241016,140000,11261202900,29050,29050,29100,29000,1871
20241016,135900,11206860000,29050,29100,29100,29050,159
20241016,135800,11202233150,29050,29050,29100,29050,39
20241016,135700,11201100000,29100,29050,29100,29050,137
20241016,135600,11197113900,29050,29100,29100,29050,112
20241016,135500,11193857700,29100,29000,29100,29000,1729
20241016,135400,11143622450,29000,29000,29000,29000,62
20241016,135300,11141824450,29000,28950,29000,28950,97
20241016,135200,11139013550,29050,29000,29050,28950,6403
20241016,135100,10953294250,28950,29000,29000,28950,457
20241016,135000,10940047750,28950,28950,28950,28950,227
20241016,134900,10933476100,28950,28950,28950,28950,74
20241016,134800,10931333800,28950,28950,29000,28950,697
20241016,134700,10911152850,29000,29000,29000,28950,1522
20241016,134600,10867052050,29000,28950,29000,28950,154
20241016,134500,10862588850,28950,28950,29000,28950,91
20241016,134400,10859951900,28950,28950,28950,28950,1384
20241016,134300,10819885100,28950,28900,28950,28900,723
20241016,134200,10798968000,28900,28900,28950,28900,1864
20241016,134100,10745096600,28900,29000,29000,28900,2073
20241016,134000,10685099950,28950,29000,29000,28950,581
20241016,133900,10668278650,29000,29000,29000,29000,75
20241016,133800,10666103650,29000,29000,29000,28950,1149
20241016,133700,10632784050,28950,29000,29000,28950,131
20241016,133600,10628990900,29000,29000,29000,29000,347
20241016,133500,10618927900,29050,29000,29050,28950,4799
20241016,133400,10479760300,29000,29100,29100,29000,3241
20241016,133300,10385602950,29100,29100,29100,29050,222
20241016,133200,10379143650,29100,29100,29100,29050,681
20241016,133100,10359331600,29100,29100,29100,29100,1006
20241016,133000,10330057000,29100,29050,29100,29050,636
20241016,132900,10311550750,29050,29050,29050,29050,2450
20241016,132800,10240378250,29000,29000,29050,28950,5470
20241016,132700,10081747850,29000,28950,29000,28950,1011
20241016,132600,10052441750,28950,28950,29000,28950,72
20241016,132500,10050356200,29000,29000,29000,28950,420
20241016,132400,10038185650,28950,28950,29000,28950,1903
20241016,132300,9983084850,28950,28950,28950,28900,2288
20241016,132200,9916849400,28950,28950,28950,28900,481
20241016,132100,9902937650,28950,28900,28950,28900,10343
20241016,132000,9604016850,28900,28850,28900,28850,320
20241016,131900,9594776700,28850,28850,28900,28850,13714
20241016,131800,9198708050,28850,28800,28850,28800,6389
20241016,131700,9014658250,28800,28800,28800,28800,1255
20241016,131600,8978514250,28800,28750,28800,28750,6176
20241016,131500,8800646000,28750,28700,28750,28700,2603
20241016,131400,8725809800,28750,28750,28750,28700,528
20241016,131300,8710629950,28750,28700,28800,28700,9211
20241016,131200,8445953850,28650,28650,28700,28650,532
20241016,131100,8430708650,28650,28650,28700,28650,156
20241016,131000,8426233700,28650,28650,28700,28650,2151
20241016,130900,8364602450,28700,28650,28700,28650,32
20241016,130800,8363685150,28700,28650,28700,28650,322
20241016,130700,8354454000,28650,28700,28750,28600,5220
20241016,130600,8204680300,28750,28700,28750,28700,6295
20241016,130500,8024001350,28700,28700,28700,28700,14
20241016,130400,8023599550,28700,28650,28700,28650,270
20241016,130300,8015850700,28700,28700,28700,28650,309
20241016,130200,8006987650,28700,28600,28700,28600,4551
20241016,130100,7876601850,28650,28650,28650,28650,316
20241016,130000,7867548450,28650,28650,28650,28600,155
20241016,125900,7863109200,28650,28600,28650,28600,551
20241016,125800,7847324800,28650,28500,28650,28500,3694
20241016,125700,7741716750,28550,28550,28550,28500,283
20241016,125600,7733637550,28550,28550,28550,28550,228
20241016,125500,7727128150,28550,28550,28550,28550,732
20241016,125400,7706229550,28550,28550,28550,28500,126
20241016,125300,7702633100,28500,28550,28550,28500,6072
20241016,125200,7529527600,28550,28550,28550,28550,591
20241016,125100,7512654550,28550,28600,28600,28550,4459
20241016,125000,7385347600,28500,28550,28600,28500,1759
20241016,124900,7335119600,28550,28550,28550,28550,3
20241016,124800,7335033950,28550,28550,28550,28550,102
20241016,124700,7332121850,28550,28500,28550,28500,76
20241016,124600,7329952350,28500,28550,28550,28500,326
20241016,124500,7320645100,28550,28550,28600,28550,335
20241016,124400,7311079650,28550,28600,28600,28550,1287
20241016,124300,7274323450,28550,28550,28550,28550,36
20241016,124200,7273295650,28600,28600,28600,28550,246
20241016,124100,7266263850,28600,28600,28600,28600,50
20241016,124000,7264833850,28550,28550,28600,28550,76
20241016,123900,7262663050,28600,28550,28600,28550,232
20241016,123800,7256030450,28600,28550,28600,28550,62
20241016,123700,7254257850,28550,28550,28550,28550,24
20241016,123600,7253572650,28550,28550,28550,28550,11
20241016,123500,7253258600,28600,28600,28600,28600,213
20241016,123400,7247166800,28600,28600,28650,28550,3806
20241016,123300,7138310450,28600,28600,28600,28600,0
20241016,123200,7138310450,28600,28550,28600,28550,250
20241016,123100,7131162950,28550,28600,28600,28550,101
20241016,123000,7128277750,28600,28600,28600,28600,100
20241016,122900,7125417750,28600,28550,28600,28550,195
20241016,122800,7119848000,28550,28600,28600,28550,109
20241016,122700,7116730650,28550,28600,28600,28550,60
20241016,122600,7115015150,28550,28550,28550,28550,442
20241016,122500,7102396050,28550,28550,28600,28550,312
20241016,122400,7093488400,28600,28600,28600,28600,150
20241016,122300,7089198400,28600,28600,28600,28600,195
20241016,122200,7083621400,28600,28600,28600,28600,110
20241016,122100,7080475400,28600,28550,28600,28550,3795
20241016,122000,6972127800,28550,28550,28550,28550,533
20241016,121900,6956910650,28500,28500,28500,28500,700
20241016,121800,6936960650,28500,28550,28550,28500,107
20241016,121700,6933906000,28500,28500,28500,28450,1793
20241016,121600,6882816000,28500,28500,28500,28500,1184
20241016,121500,6849072000,28500,28500,28550,28500,304
20241016,121400,6840405500,28500,28500,28500,28500,1502
20241016,121300,6797598500,28550,28550,28550,28500,114
20241016,121200,6794344250,28550,28450,28550,28450,312
20241016,121100,6785454750,28450,28450,28450,28450,10
20241016,121000,6785170250,28450,28500,28500,28450,218
20241016,120900,6778957750,28550,28500,28550,28450,202
20241016,120800,6773197500,28450,28550,28550,28450,8169
20241016,120700,6540278800,28550,28550,28600,28550,1504
20241016,120600,6497339550,28600,28550,28600,28550,153
20241016,120500,6492968750,28550,28550,28600,28550,155
20241016,120400,6488541000,28600,28500,28600,28500,1001
20241016,120300,6460012400,28500,28500,28600,28500,287
20241016,120200,6451828950,28500,28550,28550,28500,44
20241016,120100,6450573450,28550,28550,28600,28550,2400
20241016,120000,6382051700,28550,28550,28600,28550,421
20241016,115900,6370029650,28600,28600,28600,28600,52
20241016,115800,6368542450,28550,28550,28550,28550,105
20241016,115700,6365544700,28600,28550,28600,28550,1955
20241016,115600,6309726950,28550,28550,28550,28550,300
20241016,115500,6301161950,28600,28600,28600,28600,0
20241016,115400,6301161950,28600,28600,28600,28550,152
20241016,115300,6296817350,28600,28600,28600,28600,12
20241016,115200,6296474150,28600,28600,28650,28600,1287
20241016,115100,6259665900,28650,28600,28650,28600,93
20241016,115000,6257001900,28600,28600,28600,28600,4
20241016,114900,6256887500,28600,28600,28600,28600,1125
20241016,114800,6224712500,28600,28600,28600,28600,3461
20241016,114700,6125727900,28600,28600,28650,28600,4265
20241016,114600,6003748450,28600,28600,28600,28600,522
20241016,114500,5988819250,28600,28600,28600,28600,111
20241016,114400,5985644650,28600,28600,28600,28600,85
20241016,114300,5983213650,28650,28650,28650,28650,2
20241016,114200,5983156350,28600,28600,28650,28600,745
20241016,114100,5961849300,28600,28650,28650,28600,752
20241016,114000,5940337700,28600,28600,28600,28600,244
20241016,113900,5933359300,28600,28600,28650,28600,111
20241016,113800,5930184400,28600,28600,28600,28600,30
20241016,113700,5929326400,28600,28600,28600,28600,213
20241016,113600,5923234600,28650,28600,28650,28600,440
20241016,113500,5910645650,28600,28650,28650,28600,218
20241016,113400,5904410200,28650,28650,28650,28650,0
20241016,113300,5904410200,28650,28600,28650,28600,333
20241016,113200,5894877250,28600,28600,28600,28600,20
20241016,113100,5894305250,28600,28600,28600,28600,1153
20241016,113000,5861329450,28600,28650,28650,28600,50
20241016,112900,5859898800,28650,28650,28650,28650,78
20241016,112800,5857664100,28650,28650,28650,28650,101
20241016,112700,5854770450,28650,28650,28650,28650,63
20241016,112600,5852965500,28600,28600,28600,28600,322
20241016,112500,5843756300,28600,28650,28650,28600,311
20241016,112400,5834861150,28650,28700,28700,28650,164
20241016,112300,5830161900,28650,28700,28700,28650,297
20241016,112200,5821652750,28700,28650,28700,28650,17
20241016,112100,5821165650,28650,28650,28650,28650,310
20241016,112000,5812284150,28650,28650,28650,28650,8
20241016,111900,5812054950,28650,28650,28650,28650,188
20241016,111800,5806668750,28700,28700,28700,28700,52
20241016,111700,5805176350,28700,28700,28700,28600,116
20241016,111600,5801851200,28700,28700,28750,28700,574
20241016,111500,5785373650,28700,28700,28750,28700,3167
20241016,111400,5694476000,28700,28700,28750,28700,6058
20241016,111300,5520610650,28700,28650,28700,28600,4130
20241016,111200,5402293700,28650,28650,28650,28650,50
20241016,111100,5400861200,28650,28600,28650,28600,78
20241016,111000,5398629550,28600,28600,28650,28600,228
20241016,110900,5392105000,28650,28650,28650,28600,2110
20241016,110800,5331753500,28650,28650,28650,28600,88
20241016,110700,5329236000,28650,28600,28650,28600,133
20241016,110600,5325431600,28600,28500,28600,28500,7158
20241016,110500,5120890250,28550,28500,28550,28500,52
20241016,110400,5119407700,28550,28500,28550,28500,197
20241016,110300,5113790450,28500,28500,28500,28500,217
20241016,110200,5107605950,28500,28500,28500,28500,16
20241016,110100,5107149950,28550,28500,28550,28500,162
20241016,110000,5102530450,28500,28500,28500,28500,58
20241016,105900,5100877450,28500,28550,28550,28500,158
20241016,105800,5096371950,28500,28500,28500,28500,185
20241016,105700,5091099450,28500,28500,28500,28500,183
20241016,105600,5085883950,28500,28550,28550,28500,105
20241016,105500,5082886900,28550,28550,28550,28550,50
20241016,105400,5081459400,28550,28550,28550,28450,100
20241016,105300,5078605400,28600,28450,28600,28450,60
20241016,105200,5076893350,28450,28550,28550,28450,152
20241016,105100,5072563800,28400,28550,28600,28400,1798
20241016,105000,5021373600,28550,28450,28550,28450,153
20241016,104900,5017014200,28450,28500,28500,28450,291
20241016,104800,5008724700,28550,28550,28550,28550,100
20241016,104700,5005869700,28550,28550,28600,28550,55
20241016,104600,5004297250,28550,28550,28550,28500,938
20241016,104500,4977533200,28550,28600,28600,28550,31
20241016,104400,4976648100,28600,28550,28600,28550,644
20241016,104300,4958237050,28550,28550,28600,28550,241
20241016,104200,4951356400,28550,28550,28550,28550,40
20241016,104100,4950214400,28600,28500,28600,28450,82
20241016,104000,4947873150,28450,28600,28600,28450,1407
20241016,103900,4907756000,28600,28600,28600,28550,245
20241016,103800,4900749500,28600,28600,28600,28600,68
20241016,103700,4898804700,28550,28550,28600,28550,134
20241016,103600,4894973400,28600,28650,28650,28550,497
20241016,103500,4880767900,28650,28550,28650,28550,80
20241016,103400,4878476950,28550,28550,28550,28550,30
20241016,103300,4877620450,28550,28600,28600,28550,210
20241016,103200,4871619450,28600,28500,28600,28500,303
20241016,103100,4862963700,28500,28500,28550,28500,230
20241016,103000,4856406950,28500,28550,28550,28500,74
20241016,102900,4854296000,28550,28500,28550,28500,60
20241016,102800,4852583500,28500,28500,28500,28500,294
20241016,102700,4844204500,28500,28650,28650,28500,294
20241016,102600,4835808200,28600,28650,28700,28600,3236
20241016,102500,4743102350,28700,28650,28700,28650,246
20241016,102400,4736048150,28650,28700,28700,28650,125
20241016,102300,4732465900,28650,28700,28700,28650,456
20241016,102200,4719382100,28700,28650,28700,28600,1254
20241016,102100,4683442000,28650,28650,28650,28600,399
20241016,102000,4672013200,28650,28550,28650,28550,1049
20241016,101900,4641999050,28550,28550,28600,28550,163
20241016,101800,4637344700,28550,28500,28550,28500,1227
20241016,101700,4602369150,28550,28500,28550,28500,493
20241016,101600,4588301800,28500,28500,28500,28500,475
20241016,101500,4574764300,28500,28550,28550,28500,119
20241016,101400,4571371950,28550,28550,28550,28500,529
20241016,101300,4556273000,28550,28600,28600,28550,519
20241016,101200,4541453200,28550,28550,28550,28550,212
20241016,101100,4535400600,28550,28600,28600,28550,58
20241016,101000,4533744650,28600,28600,28600,28600,462
20241016,100900,4520531450,28600,28600,28600,28600,676
20241016,100800,4501197850,28550,28550,28600,28500,292
20241016,100700,4492862600,28500,28450,28550,28450,651
20241016,100600,4474293050,28500,28500,28500,28450,261
20241016,100500,4466864900,28500,28450,28500,28450,816
20241016,100400,4443625550,28450,28450,28450,28450,302
20241016,100300,4435033650,28500,28500,28500,28500,8
20241016,100200,4434805650,28500,28450,28500,28450,240
20241016,100100,4427968450,28450,28400,28450,28400,2383
20241016,100000,4360261900,28350,28350,28400,28350,1358
20241016,095900,4321762500,28400,28350,28400,28350,620
20241016,095800,4304157950,28400,28400,28400,28350,903
20241016,095700,4278530750,28400,28450,28500,28400,898
20241016,095600,4253022850,28500,28500,28550,28450,1461
20241016,095500,4211391900,28550,28600,28600,28550,632
20241016,095400,4193325900,28600,28650,28650,28600,1569
20241016,095300,4148451750,28650,28650,28650,28600,239
20241016,095200,4141605450,28650,28650,28650,28650,411
20241016,095100,4129830300,28650,28700,28700,28650,329
20241016,095000,4120404350,28650,28650,28700,28650,456
20241016,094900,4107335750,28650,28650,28650,28650,2054
20241016,094800,4048488650,28650,28650,28700,28600,941
20241016,094700,4021510850,28650,28700,28700,28650,641
20241016,094600,4003121750,28700,28700,28750,28700,760
20241016,094500,3981288850,28700,28700,28750,28700,1399
20241016,094400,3941119400,28700,28650,28750,28650,3144
20241016,094300,3850865700,28650,28650,28650,28600,874
20241016,094200,3825826150,28650,28650,28650,28650,787
20241016,094100,3803278600,28600,28600,28650,28550,3880
20241016,094000,3692207550,28550,28550,28550,28550,1451
20241016,093900,3650781500,28600,28600,28650,28550,1207
20241016,093800,3616260900,28600,28500,28600,28500,5244
20241016,093700,3466309050,28550,28550,28600,28550,1683
20241016,093600,3418258450,28550,28500,28550,28500,335
20241016,093500,3408702350,28450,28450,28500,28450,2708
20241016,093400,3331527500,28400,28450,28450,28400,1750
20241016,093300,3281741750,28450,28300,28450,28300,1638
20241016,093200,3235257900,28300,28250,28300,28200,1081
20241016,093100,3204700300,28250,28350,28350,28250,322
20241016,093000,3195595800,28350,28300,28350,28250,2742
20241016,092900,3117995050,28300,28350,28350,28300,260
20241016,092800,3110625000,28350,28300,28450,28300,1284
20241016,092700,3074213900,28300,28350,28350,28300,807
20241016,092600,3051367350,28300,28250,28300,28200,262
20241016,092500,3043958650,28200,28300,28450,28200,1053
20241016,092400,3014199100,28300,28500,28500,28300,1556
20241016,092300,2970004050,28500,28550,28550,28450,1085
20241016,092200,2939100950,28500,28550,28550,28500,1022
20241016,092100,2909929600,28550,28600,28600,28550,1522
20241016,092000,2866448250,28600,28400,28600,28350,7164
20241016,091900,2662361450,28450,28400,28450,28300,1397
20241016,091800,2622685100,28400,28450,28450,28350,919
20241016,091700,2596582800,28450,28300,28450,28300,2599
20241016,091600,2522797750,28500,28200,28550,28200,7702
20241016,091500,2303917500,28200,28050,28200,28050,120
20241016,091400,2300538500,28050,28050,28100,28050,3141
20241016,091300,2212368000,28050,28100,28150,28050,3302
20241016,091200,2119508800,28100,28100,28100,28050,423
20241016,091100,2107622550,28100,28100,28150,28050,1451
20241016,091000,2066854700,28050,28000,28100,28000,1213
20241016,090900,2032851350,28000,28050,28100,28000,3447
20241016,090800,1936188000,28050,28150,28200,28050,1749
20241016,090700,1887042750,28150,28250,28250,28150,2700
20241016,090600,1810893200,28250,28300,28400,28250,2743
20241016,090500,1733322750,28350,28400,28550,28350,7072
20241016,090400,1532037900,28400,28150,28400,28150,10182
20241016,090300,1244068900,28150,27900,28200,27800,15256
20241016,090200,816269250,27800,27550,27800,27500,2960
20241016,090100,734388600,27550,27400,27750,27350,4743
20241016,090000,603755350,27350,27600,27600,27150,21837