KissMeData/285490/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203800,489012550,26300,26300,26300,26300,2198
20231012,203700,489012550,26300,26300,26300,26300,0
20231012,203600,489012550,26300,26300,26300,26300,0
20231012,203500,489012550,26300,26300,26300,26300,0
20231012,203400,489012550,26300,26300,26300,26300,0
20231012,203300,489012550,26300,26300,26300,26300,0
20231012,203200,489012550,26300,26300,26300,26300,0
20231012,203100,489012550,26300,26300,26300,26300,0
20231012,203000,489012550,26300,26300,26300,26300,0
20231012,202900,489012550,26300,26300,26300,26300,0
20231012,202800,489012550,26300,26300,26300,26300,0
20231012,202700,489012550,26300,26300,26300,26300,0
20231012,202600,489012550,26300,26300,26300,26300,0
20231012,202500,489012550,26300,26300,26300,26300,0
20231012,202400,489012550,26300,26300,26300,26300,0
20231012,202300,489012550,26300,26300,26300,26300,0
20231012,202200,489012550,26300,26300,26300,26300,0
20231012,202100,489012550,26300,26300,26300,26300,0
20231012,202000,489012550,26300,26300,26300,26300,0
20231012,201900,489012550,26300,26300,26300,26300,0
20231012,201800,489012550,26300,26300,26300,26300,0
20231012,201700,489012550,26300,26300,26300,26300,0
20231012,201600,489012550,26300,26300,26300,26300,0
20231012,201500,489012550,26300,26300,26300,26300,0
20231012,201400,489012550,26300,26300,26300,26300,0
20231012,201300,489012550,26300,26300,26300,26300,0
20231012,201200,489012550,26300,26300,26300,26300,0
20231012,201100,489012550,26300,26300,26300,26300,0
20231012,201000,489012550,26300,26300,26300,26300,0
20231012,200900,489012550,26300,26300,26300,26300,0
20231012,200800,489012550,26300,26300,26300,26300,2198
20231012,200700,489012550,26300,26300,26300,26300,0
20231012,200600,489012550,26300,26300,26300,26300,0
20231012,200500,489012550,26300,26300,26300,26300,0
20231012,200400,489012550,26300,26300,26300,26300,0
20231012,200300,489012550,26300,26300,26300,26300,0
20231012,200200,489012550,26300,26300,26300,26300,0
20231012,200100,489012550,26300,26300,26300,26300,0
20231012,200000,489012550,26300,26300,26300,26300,0
20231012,195900,489012550,26300,26300,26300,26300,0
20231012,195800,489012550,26300,26300,26300,26300,0
20231012,195700,489012550,26300,26300,26300,26300,0
20231012,195600,489012550,26300,26300,26300,26300,0
20231012,195500,489012550,26300,26300,26300,26300,0
20231012,195400,489012550,26300,26300,26300,26300,0
20231012,195300,489012550,26300,26300,26300,26300,0
20231012,195200,489012550,26300,26300,26300,26300,0
20231012,195100,489012550,26300,26300,26300,26300,0
20231012,195000,489012550,26300,26300,26300,26300,0
20231012,194900,489012550,26300,26300,26300,26300,0
20231012,194800,489012550,26300,26300,26300,26300,0
20231012,194700,489012550,26300,26300,26300,26300,0
20231012,194600,489012550,26300,26300,26300,26300,0
20231012,194500,489012550,26300,26300,26300,26300,0
20231012,194400,489012550,26300,26300,26300,26300,0
20231012,194300,489012550,26300,26300,26300,26300,0
20231012,194200,489012550,26300,26300,26300,26300,0
20231012,194100,489012550,26300,26300,26300,26300,0
20231012,194000,489012550,26300,26300,26300,26300,0
20231012,193900,489012550,26300,26300,26300,26300,0
20231012,193800,489012550,26300,26300,26300,26300,2198
20231012,193700,489012550,26300,26300,26300,26300,0
20231012,193600,489012550,26300,26300,26300,26300,0
20231012,193500,489012550,26300,26300,26300,26300,0
20231012,193400,489012550,26300,26300,26300,26300,0
20231012,193300,489012550,26300,26300,26300,26300,0
20231012,193200,489012550,26300,26300,26300,26300,0
20231012,193100,489012550,26300,26300,26300,26300,0
20231012,193000,489012550,26300,26300,26300,26300,0
20231012,192900,489012550,26300,26300,26300,26300,0
20231012,192800,489012550,26300,26300,26300,26300,0
20231012,192700,489012550,26300,26300,26300,26300,0
20231012,192600,489012550,26300,26300,26300,26300,0
20231012,192500,489012550,26300,26300,26300,26300,0
20231012,192400,489012550,26300,26300,26300,26300,0
20231012,192300,489012550,26300,26300,26300,26300,0
20231012,192200,489012550,26300,26300,26300,26300,0
20231012,192100,489012550,26300,26300,26300,26300,0
20231012,192000,489012550,26300,26300,26300,26300,0
20231012,191900,489012550,26300,26300,26300,26300,0
20231012,191800,489012550,26300,26300,26300,26300,0
20231012,191700,489012550,26300,26300,26300,26300,0
20231012,191600,489012550,26300,26300,26300,26300,0
20231012,191500,489012550,26300,26300,26300,26300,0
20231012,191400,489012550,26300,26300,26300,26300,0
20231012,191300,489012550,26300,26300,26300,26300,0
20231012,191200,489012550,26300,26300,26300,26300,0
20231012,191100,489012550,26300,26300,26300,26300,0
20231012,191000,489012550,26300,26300,26300,26300,0
20231012,190900,489012550,26300,26300,26300,26300,0
20231012,190800,489012550,26300,26300,26300,26300,2198
20231012,190700,489012550,26300,26300,26300,26300,0
20231012,190600,489012550,26300,26300,26300,26300,0
20231012,190500,489012550,26300,26300,26300,26300,0
20231012,190400,489012550,26300,26300,26300,26300,0
20231012,190300,489012550,26300,26300,26300,26300,0
20231012,190200,489012550,26300,26300,26300,26300,0
20231012,190100,489012550,26300,26300,26300,26300,0
20231012,190000,489012550,26300,26300,26300,26300,0
20231012,185900,489012550,26300,26300,26300,26300,0
20231012,185800,489012550,26300,26300,26300,26300,0
20231012,185700,489012550,26300,26300,26300,26300,0
20231012,185600,489012550,26300,26300,26300,26300,0
20231012,185500,489012550,26300,26300,26300,26300,0
20231012,185400,489012550,26300,26300,26300,26300,0
20231012,185300,489012550,26300,26300,26300,26300,0
20231012,185200,489012550,26300,26300,26300,26300,0
20231012,185100,489012550,26300,26300,26300,26300,0
20231012,185000,489012550,26300,26300,26300,26300,0
20231012,184900,489012550,26300,26300,26300,26300,0
20231012,184800,489012550,26300,26300,26300,26300,0
20231012,184700,489012550,26300,26300,26300,26300,0
20231012,184600,489012550,26300,26300,26300,26300,0
20231012,184500,489012550,26300,26300,26300,26300,0
20231012,184400,489012550,26300,26300,26300,26300,0
20231012,184300,489012550,26300,26300,26300,26300,0
20231012,184200,489012550,26300,26300,26300,26300,0
20231012,184100,489012550,26300,26300,26300,26300,0
20231012,184000,489012550,26300,26300,26300,26300,0
20231012,183900,489012550,26300,26300,26300,26300,0
20231012,183800,489012550,26300,26300,26300,26300,2198
20231012,183700,489012550,26300,26300,26300,26300,0
20231012,183600,489012550,26300,26300,26300,26300,0
20231012,183500,489012550,26300,26300,26300,26300,0
20231012,183400,489012550,26300,26300,26300,26300,0
20231012,183300,489012550,26300,26300,26300,26300,0
20231012,183200,489012550,26300,26300,26300,26300,0
20231012,183100,489012550,26300,26300,26300,26300,0
20231012,183000,489012550,26300,26300,26300,26300,0
20231012,182900,489012550,26300,26300,26300,26300,0
20231012,182800,489012550,26300,26300,26300,26300,0
20231012,182700,489012550,26300,26300,26300,26300,0
20231012,182600,489012550,26300,26300,26300,26300,0
20231012,182500,489012550,26300,26300,26300,26300,0
20231012,182400,489012550,26300,26300,26300,26300,0
20231012,182300,489012550,26300,26300,26300,26300,0
20231012,182200,489012550,26300,26300,26300,26300,0
20231012,182100,489012550,26300,26300,26300,26300,0
20231012,182000,489012550,26300,26300,26300,26300,0
20231012,181900,489012550,26300,26300,26300,26300,0
20231012,181800,489012550,26300,26300,26300,26300,0
20231012,181700,489012550,26300,26300,26300,26300,0
20231012,181600,489012550,26300,26300,26300,26300,0
20231012,181500,489012550,26300,26300,26300,26300,0
20231012,181400,489012550,26300,26300,26300,26300,0
20231012,181300,489012550,26300,26300,26300,26300,0
20231012,181200,489012550,26300,26300,26300,26300,0
20231012,181100,489012550,26300,26300,26300,26300,0
20231012,181000,489012550,26300,26300,26300,26300,0
20231012,180900,489012550,26300,26300,26300,26300,0
20231012,180800,489012550,26300,26300,26300,26300,2198
20231012,180700,489012550,26300,26300,26300,26300,0
20231012,180600,489012550,26300,26300,26300,26300,0
20231012,180500,489012550,26300,26300,26300,26300,0
20231012,180400,489012550,26300,26300,26300,26300,0
20231012,180300,489012550,26300,26300,26300,26300,0
20231012,180200,489012550,26300,26300,26300,26300,0
20231012,180100,489012550,26300,26300,26300,26300,0
20231012,180000,489012550,26300,26300,26300,26300,0
20231012,175900,489012550,26300,26300,26300,26300,0
20231012,175800,489012550,26300,26300,26300,26300,0
20231012,175700,489012550,26300,26300,26300,26300,0
20231012,175600,489012550,26300,26300,26300,26300,0
20231012,175500,489012550,26300,26300,26300,26300,0
20231012,175400,489012550,26300,26300,26300,26300,0
20231012,175300,489012550,26300,26300,26300,26300,0
20231012,175200,489012550,26300,26300,26300,26300,0
20231012,175100,489012550,26300,26300,26300,26300,0
20231012,175000,489012550,26300,26300,26300,26300,0
20231012,174900,489012550,26300,26300,26300,26300,0
20231012,174800,489012550,26300,26300,26300,26300,0
20231012,174700,489012550,26300,26300,26300,26300,0
20231012,174600,489012550,26300,26300,26300,26300,0
20231012,174500,489012550,26300,26300,26300,26300,0
20231012,174400,489012550,26300,26300,26300,26300,0
20231012,174300,489012550,26300,26300,26300,26300,0
20231012,174200,489012550,26300,26300,26300,26300,0
20231012,174100,489012550,26300,26300,26300,26300,0
20231012,174000,489012550,26300,26300,26300,26300,0
20231012,173900,489012550,26300,26300,26300,26300,0
20231012,173800,489012550,26300,26300,26300,26300,2198
20231012,173700,489012550,26300,26300,26300,26300,0
20231012,173600,489012550,26300,26300,26300,26300,0
20231012,173500,489012550,26300,26300,26300,26300,0
20231012,173400,489012550,26300,26300,26300,26300,0
20231012,173300,489012550,26300,26300,26300,26300,0
20231012,173200,489012550,26300,26300,26300,26300,0
20231012,173100,489012550,26300,26300,26300,26300,0
20231012,173000,489012550,26300,26300,26300,26300,0
20231012,172900,489012550,26300,26300,26300,26300,0
20231012,172800,489012550,26300,26300,26300,26300,0
20231012,172700,489012550,26300,26300,26300,26300,0
20231012,172600,489012550,26300,26300,26300,26300,0
20231012,172500,489012550,26300,26300,26300,26300,0
20231012,172400,489012550,26300,26300,26300,26300,0
20231012,172300,489012550,26300,26300,26300,26300,0
20231012,172200,489012550,26300,26300,26300,26300,0
20231012,172100,489012550,26300,26300,26300,26300,0
20231012,172000,489012550,26300,26300,26300,26300,0
20231012,171900,489012550,26300,26300,26300,26300,0
20231012,171800,489012550,26300,26300,26300,26300,0
20231012,171700,489012550,26300,26300,26300,26300,0
20231012,171600,489012550,26300,26300,26300,26300,0
20231012,171500,489012550,26300,26300,26300,26300,0
20231012,171400,489012550,26300,26300,26300,26300,0
20231012,171300,489012550,26300,26300,26300,26300,0
20231012,171200,489012550,26300,26300,26300,26300,0
20231012,171100,489012550,26300,26300,26300,26300,0
20231012,171000,489012550,26300,26300,26300,26300,0
20231012,170900,489012550,26300,26300,26300,26300,0
20231012,170800,489012550,26300,26300,26300,26300,2198
20231012,170700,489012550,26300,26300,26300,26300,0
20231012,170600,489012550,26300,26300,26300,26300,0
20231012,170500,489012550,26300,26300,26300,26300,0
20231012,170400,489012550,26300,26300,26300,26300,0
20231012,170300,489012550,26300,26300,26300,26300,0
20231012,170200,489012550,26300,26300,26300,26300,0
20231012,170100,489012550,26300,26300,26300,26300,0
20231012,170000,489012550,26300,26300,26300,26300,0
20231012,165900,489012550,26300,26300,26300,26300,0
20231012,165800,489012550,26300,26300,26300,26300,0
20231012,165700,489012550,26300,26300,26300,26300,0
20231012,165600,489012550,26300,26300,26300,26300,0
20231012,165500,489012550,26300,26300,26300,26300,0
20231012,165400,489012550,26300,26300,26300,26300,0
20231012,165300,489012550,26300,26300,26300,26300,0
20231012,165200,489012550,26300,26300,26300,26300,0
20231012,165100,489012550,26300,26300,26300,26300,0
20231012,165000,489012550,26300,26300,26300,26300,0
20231012,164900,489012550,26300,26300,26300,26300,0
20231012,164800,489012550,26300,26300,26300,26300,0
20231012,164700,489012550,26300,26300,26300,26300,0
20231012,164600,489012550,26300,26300,26300,26300,0
20231012,164500,489012550,26300,26300,26300,26300,0
20231012,164400,489012550,26300,26300,26300,26300,0
20231012,164300,489012550,26300,26300,26300,26300,0
20231012,164200,489012550,26300,26300,26300,26300,0
20231012,164100,489012550,26300,26300,26300,26300,0
20231012,164000,489012550,26300,26300,26300,26300,0
20231012,163900,489012550,26300,26300,26300,26300,0
20231012,163800,489012550,26300,26300,26300,26300,2198
20231012,163700,489012550,26300,26300,26300,26300,0
20231012,163600,489012550,26300,26300,26300,26300,0
20231012,163500,489012550,26300,26300,26300,26300,0
20231012,163400,489012550,26300,26300,26300,26300,0
20231012,163300,489012550,26300,26300,26300,26300,0
20231012,163200,489012550,26300,26300,26300,26300,0
20231012,163100,489012550,26300,26300,26300,26300,0
20231012,163000,489012550,26300,26300,26300,26300,0
20231012,162900,489012550,26300,26300,26300,26300,0
20231012,162800,489012550,26300,26300,26300,26300,0
20231012,162700,489012550,26300,26300,26300,26300,0
20231012,162600,489012550,26300,26300,26300,26300,0
20231012,162500,489012550,26300,26300,26300,26300,0
20231012,162400,489012550,26300,26300,26300,26300,0
20231012,162300,489012550,26300,26300,26300,26300,0
20231012,162200,489012550,26300,26300,26300,26300,0
20231012,162100,489012550,26300,26300,26300,26300,0
20231012,162000,489012550,26300,26300,26300,26300,0
20231012,161900,489012550,26300,26300,26300,26300,0
20231012,161800,489012550,26300,26300,26300,26300,0
20231012,161700,489012550,26300,26300,26300,26300,0
20231012,161600,489012550,26300,26300,26300,26300,0
20231012,161500,489012550,26300,26300,26300,26300,0
20231012,161400,489012550,26300,26300,26300,26300,0
20231012,161300,489012550,26300,26300,26300,26300,0
20231012,161200,489012550,26300,26300,26300,26300,0
20231012,161100,489012550,26300,26300,26300,26300,0
20231012,161000,489012550,26300,26300,26300,26300,0
20231012,160900,489012550,26300,26300,26300,26300,0
20231012,160800,489012550,26300,26300,26300,26300,2198
20231012,160700,489012550,26300,26300,26300,26300,0
20231012,160600,489012550,26300,26300,26300,26300,0
20231012,160500,489012550,26300,26300,26300,26300,0
20231012,160400,489012550,26300,26300,26300,26300,0
20231012,160300,489012550,26300,26300,26300,26300,0
20231012,160200,489012550,26300,26300,26300,26300,0
20231012,160100,489012550,26300,26300,26300,26300,0
20231012,160000,489012550,26300,26300,26300,26300,0
20231012,155900,489012550,26300,26300,26300,26300,0
20231012,155800,489012550,26300,26300,26300,26300,0
20231012,155700,489012550,26300,26300,26300,26300,0
20231012,155600,489012550,26300,26300,26300,26300,0
20231012,155500,489012550,26300,26300,26300,26300,0
20231012,155400,489012550,26300,26300,26300,26300,0
20231012,155300,489012550,26300,26300,26300,26300,0
20231012,155200,489012550,26300,26300,26300,26300,0
20231012,155100,489012550,26300,26300,26300,26300,0
20231012,155000,489012550,26300,26300,26300,26300,0
20231012,154900,489012550,26300,26300,26300,26300,0
20231012,154800,489012550,26300,26300,26300,26300,0
20231012,154700,489012550,26300,26300,26300,26300,0
20231012,154600,489012550,26300,26300,26300,26300,0
20231012,154500,489012550,26300,26300,26300,26300,0
20231012,154400,489012550,26300,26300,26300,26300,0
20231012,154300,489012550,26300,26300,26300,26300,0
20231012,154200,489012550,26300,26300,26300,26300,0
20231012,154100,489012550,26300,26300,26300,26300,0
20231012,154000,489012550,26300,26300,26300,26300,0
20231012,153900,489012550,26300,26300,26300,26300,0
20231012,153800,489012550,26300,26300,26300,26300,2198
20231012,153700,489012550,26300,26300,26300,26300,0
20231012,153600,489012550,26300,26300,26300,26300,0
20231012,153500,489012550,26300,26300,26300,26300,0
20231012,153400,489012550,26300,26300,26300,26300,0
20231012,153300,489012550,26300,26300,26300,26300,0
20231012,153200,489012550,26300,26300,26300,26300,0
20231012,153100,489012550,26300,26300,26300,26300,0
20231012,153000,489012550,26300,26300,26300,26300,2198
20231012,152900,431205150,26450,26450,26450,26450,0
20231012,152800,431205150,26450,26450,26450,26450,0
20231012,152700,431205150,26450,26450,26450,26450,0
20231012,152600,431205150,26450,26450,26450,26450,0
20231012,152500,431205150,26450,26450,26450,26450,0
20231012,152400,431205150,26450,26450,26450,26450,0
20231012,152300,431205150,26450,26450,26450,26450,0
20231012,152200,431205150,26450,26450,26450,26450,0
20231012,152100,431205150,26450,26450,26450,26450,0
20231012,152000,431205150,26450,26450,26450,26450,0
20231012,151900,431205150,26450,26400,26450,26400,4
20231012,151800,431099400,26400,26400,26400,26400,1
20231012,151700,431073000,26450,26450,26450,26450,37
20231012,151600,430094350,26450,26450,26450,26350,63
20231012,151500,428432500,26350,26450,26450,26350,209
20231012,151400,422907550,26450,26450,26450,26450,0
20231012,151300,422907550,26450,26400,26450,26400,270
20231012,151200,415773200,26400,26400,26400,26400,171
20231012,151100,411258800,26400,26400,26400,26400,11
20231012,151000,410968400,26400,26400,26400,26350,45
20231012,150900,409780600,26400,26400,26400,26400,102
20231012,150800,407087800,26400,26400,26400,26400,5
20231012,150700,406955800,26400,26400,26400,26400,10
20231012,150600,406691800,26400,26400,26400,26400,0
20231012,150500,406691800,26400,26400,26400,26400,2
20231012,150400,406639000,26350,26350,26350,26350,0
20231012,150300,406639000,26350,26350,26350,26350,142
20231012,150200,402897300,26350,26350,26350,26350,0
20231012,150100,402897300,26350,26350,26350,26350,48
20231012,150000,401632500,26350,26350,26350,26350,34
20231012,145900,400736600,26400,26400,26400,26400,5
20231012,145800,400604600,26350,26350,26350,26350,71
20231012,145700,398733750,26350,26350,26350,26350,205
20231012,145600,393332000,26350,26350,26350,26350,0
20231012,145500,393332000,26350,26350,26350,26350,1
20231012,145400,393305650,26350,26350,26350,26350,100
20231012,145300,390670650,26350,26350,26350,26350,0
20231012,145200,390670650,26350,26350,26350,26350,0
20231012,145100,390670650,26350,26350,26350,26350,23
20231012,145000,390064600,26300,26300,26300,26300,212
20231012,144900,384489000,26250,26250,26250,26250,0
20231012,144800,384489000,26250,26250,26250,26250,1
20231012,144700,384462750,26250,26250,26250,26250,10
20231012,144600,384200250,26250,26250,26250,26250,39
20231012,144500,383176500,26300,26300,26300,26300,2
20231012,144400,383123900,26250,26250,26250,26250,0
20231012,144300,383123900,26250,26250,26250,26250,233
20231012,144200,377007650,26250,26250,26250,26250,1
20231012,144100,376981400,26300,26300,26300,26300,0
20231012,144000,376981400,26300,26300,26300,26300,19
20231012,143900,376481700,26300,26300,26300,26300,1
20231012,143800,376455400,26250,26250,26250,26250,0
20231012,143700,376455400,26250,26250,26250,26250,0
20231012,143600,376455400,26250,26250,26250,26250,251
20231012,143500,369866650,26250,26250,26250,26250,3
20231012,143400,369787900,26200,26200,26200,26200,0
20231012,143300,369787900,26200,26200,26200,26200,101
20231012,143200,367141700,26200,26200,26200,26200,0
20231012,143100,367141700,26200,26200,26200,26200,0
20231012,143000,367141700,26200,26200,26200,26200,0
20231012,142900,367141700,26200,26200,26200,26200,0
20231012,142800,367141700,26200,26200,26200,26200,182
20231012,142700,362373300,26200,26200,26200,26200,0
20231012,142600,362373300,26200,26200,26200,26200,76
20231012,142500,360382100,26200,26200,26200,26200,13
20231012,142400,360041500,26200,26200,26200,26200,196
20231012,142300,354906300,26250,26250,26250,26250,0
20231012,142200,354906300,26250,26250,26250,26250,19
20231012,142100,354407550,26300,26300,26300,26300,4
20231012,142000,354302350,26250,26250,26250,26250,0
20231012,141900,354302350,26250,26250,26250,26250,0
20231012,141800,354302350,26250,26250,26250,26250,42
20231012,141700,353199850,26250,26250,26250,26250,20
20231012,141600,352674850,26250,26250,26250,26250,0
20231012,141500,352674850,26250,26250,26250,26250,0
20231012,141400,352674850,26250,26250,26250,26250,0
20231012,141300,352674850,26250,26250,26250,26250,0
20231012,141200,352674850,26250,26250,26250,26250,66
20231012,141100,350942350,26300,26300,26300,26300,0
20231012,141000,350942350,26300,26300,26300,26300,0
20231012,140900,350942350,26300,26300,26300,26300,0
20231012,140800,350942350,26300,26300,26300,26300,0
20231012,140700,350942350,26300,26300,26300,26300,35
20231012,140600,350021850,26300,26300,26300,26300,20
20231012,140500,349495850,26300,26300,26300,26300,0
20231012,140400,349495850,26300,26300,26300,26300,0
20231012,140300,349495850,26300,26300,26300,26300,0
20231012,140200,349495850,26300,26300,26300,26300,0
20231012,140100,349495850,26300,26300,26300,26300,0
20231012,140000,349495850,26300,26300,26300,26300,0
20231012,135900,349495850,26300,26300,26300,26300,0
20231012,135800,349495850,26300,26300,26300,26300,34
20231012,135700,348601650,26250,26250,26250,26250,0
20231012,135600,348601650,26250,26250,26250,26250,0
20231012,135500,348601650,26250,26250,26250,26250,4
20231012,135400,348496650,26250,26250,26250,26250,38
20231012,135300,347499150,26300,26300,26300,26300,0
20231012,135200,347499150,26300,26300,26300,26300,0
20231012,135100,347499150,26300,26300,26300,26300,0
20231012,135000,347499150,26300,26300,26300,26300,30
20231012,134900,346710150,26300,26300,26300,26300,0
20231012,134800,346710150,26300,26300,26300,26300,2
20231012,134700,346657550,26250,26250,26250,26250,0
20231012,134600,346657550,26250,26250,26250,26250,0
20231012,134500,346657550,26250,26250,26250,26200,121
20231012,134400,343486100,26250,26250,26250,26250,0
20231012,134300,343486100,26250,26250,26250,26250,0
20231012,134200,343486100,26250,26250,26250,26250,0
20231012,134100,343486100,26250,26250,26250,26250,0
20231012,134000,343486100,26250,26250,26250,26250,0
20231012,133900,343486100,26250,26300,26300,26250,36
20231012,133800,342540950,26250,26250,26250,26250,0
20231012,133700,342540950,26250,26300,26300,26250,45
20231012,133600,341359200,26300,26300,26300,26300,4
20231012,133500,341254000,26300,26300,26300,26300,37
20231012,133400,340280900,26250,26250,26250,26250,218
20231012,133300,334558400,26250,26250,26250,26250,0
20231012,133200,334558400,26250,26250,26250,26250,0
20231012,133100,334558400,26250,26250,26250,26250,1
20231012,133000,334532150,26250,26250,26250,26250,9
20231012,132900,334295900,26250,26250,26250,26250,0
20231012,132800,334295900,26250,26300,26300,26250,319
20231012,132700,325911650,26300,26300,26300,26300,15
20231012,132600,325517150,26350,26350,26350,26350,0
20231012,132500,325517150,26350,26350,26350,26350,0
20231012,132400,325517150,26350,26350,26350,26350,0
20231012,132300,325517150,26350,26350,26350,26350,0
20231012,132200,325517150,26350,26350,26350,26350,0
20231012,132100,325517150,26350,26350,26350,26350,0
20231012,132000,325517150,26350,26350,26350,26350,0
20231012,131900,325517150,26350,26350,26350,26350,1
20231012,131800,325490800,26350,26350,26350,26350,0
20231012,131700,325490800,26350,26350,26350,26350,0
20231012,131600,325490800,26350,26350,26350,26350,90
20231012,131500,323119300,26350,26350,26350,26350,15
20231012,131400,322724050,26350,26350,26350,26350,0
20231012,131300,322724050,26350,26350,26350,26350,0
20231012,131200,322724050,26350,26350,26350,26350,0
20231012,131100,322724050,26350,26350,26350,26350,0
20231012,131000,322724050,26350,26350,26350,26350,0
20231012,130900,322724050,26350,26350,26350,26350,0
20231012,130800,322724050,26350,26350,26350,26350,0
20231012,130700,322724050,26350,26350,26350,26350,0
20231012,130600,322724050,26350,26350,26350,26350,0
20231012,130500,322724050,26350,26350,26350,26350,0
20231012,130400,322724050,26350,26350,26350,26350,0
20231012,130300,322724050,26350,26350,26350,26350,0
20231012,130200,322724050,26350,26350,26350,26350,22
20231012,130100,322144350,26300,26350,26350,26300,35
20231012,130000,321223800,26300,26300,26300,26300,124
20231012,125900,317962600,26250,26250,26250,26250,0
20231012,125800,317962600,26250,26300,26300,26250,4
20231012,125700,317857500,26300,26300,26300,26300,7
20231012,125600,317673400,26250,26250,26250,26250,0
20231012,125500,317673400,26250,26250,26250,26250,0
20231012,125400,317673400,26250,26250,26250,26250,0
20231012,125300,317673400,26250,26250,26250,26250,0
20231012,125200,317673400,26250,26250,26250,26250,0
20231012,125100,317673400,26250,26250,26250,26250,40
20231012,125000,316623400,26300,26300,26300,26300,4
20231012,124900,316518200,26300,26300,26300,26300,0
20231012,124800,316518200,26300,26250,26300,26250,106
20231012,124700,313730550,26250,26250,26250,26250,0
20231012,124600,313730550,26250,26250,26250,26250,0
20231012,124500,313730550,26250,26250,26250,26250,0
20231012,124400,313730550,26250,26250,26250,26250,10
20231012,124300,313468050,26200,26200,26200,26200,0
20231012,124200,313468050,26200,26200,26200,26200,0
20231012,124100,313468050,26200,26200,26200,26200,0
20231012,124000,313468050,26200,26200,26200,26200,0
20231012,123900,313468050,26200,26200,26200,26200,43
20231012,123800,312341450,26250,26200,26250,26200,72
20231012,123700,310454650,26250,26250,26250,26250,0
20231012,123600,310454650,26250,26250,26250,26250,74
20231012,123500,308512150,26250,26250,26250,26250,80
20231012,123400,306412150,26250,26250,26250,26250,100
20231012,123300,303787150,26300,26250,26300,26250,44
20231012,123200,302631950,26250,26250,26250,26250,101
20231012,123100,299980700,26250,26250,26250,26250,33
20231012,123000,299114450,26250,26250,26250,26250,0
20231012,122900,299114450,26250,26250,26250,26250,0
20231012,122800,299114450,26250,26300,26300,26250,171
20231012,122700,294617350,26300,26300,26300,26300,0
20231012,122600,294617350,26300,26300,26300,26300,17
20231012,122500,294170250,26300,26300,26300,26300,80
20231012,122400,292066250,26300,26300,26300,26300,4
20231012,122300,291961050,26300,26300,26300,26300,106
20231012,122200,289173250,26300,26300,26300,26300,7
20231012,122100,288989150,26300,26300,26300,26300,0
20231012,122000,288989150,26300,26300,26300,26300,0
20231012,121900,288989150,26300,26300,26300,26300,0
20231012,121800,288989150,26300,26300,26300,26300,39
20231012,121700,287963450,26350,26350,26350,26350,0
20231012,121600,287963450,26350,26350,26350,26350,32
20231012,121500,287120250,26350,26350,26350,26350,0
20231012,121400,287120250,26350,26350,26350,26350,8
20231012,121300,286909450,26350,26350,26350,26350,19
20231012,121200,286408800,26350,26350,26350,26350,93
20231012,121100,283958250,26350,26350,26350,26350,0
20231012,121000,283958250,26350,26350,26350,26350,198
20231012,120900,278740950,26350,26350,26350,26350,23
20231012,120800,278134900,26400,26400,26400,26400,0
20231012,120700,278134900,26400,26450,26450,26400,381
20231012,120600,268075800,26450,26450,26450,26450,0
20231012,120500,268075800,26450,26450,26450,26450,0
20231012,120400,268075800,26450,26450,26450,26450,0
20231012,120300,268075800,26450,26450,26450,26450,0
20231012,120200,268075800,26450,26450,26450,26450,0
20231012,120100,268075800,26450,26450,26450,26450,20
20231012,120000,267546800,26450,26450,26450,26450,18
20231012,115900,267070700,26450,26450,26450,26450,0
20231012,115800,267070700,26450,26450,26450,26450,0
20231012,115700,267070700,26450,26450,26450,26450,0
20231012,115600,267070700,26450,26450,26450,26450,0
20231012,115500,267070700,26450,26450,26450,26450,20
20231012,115400,266541700,26450,26450,26450,26450,0
20231012,115300,266541700,26450,26450,26450,26450,0
20231012,115200,266541700,26450,26450,26450,26450,32
20231012,115100,265695300,26450,26450,26450,26450,157
20231012,115000,261542650,26450,26450,26450,26450,39
20231012,114900,260511100,26400,26400,26400,26400,0
20231012,114800,260511100,26400,26400,26400,26400,0
20231012,114700,260511100,26400,26400,26400,26400,0
20231012,114600,260511100,26400,26400,26400,26400,0
20231012,114500,260511100,26400,26400,26400,26400,1
20231012,114400,260484700,26400,26400,26400,26400,0
20231012,114300,260484700,26400,26400,26400,26400,0
20231012,114200,260484700,26400,26400,26400,26400,0
20231012,114100,260484700,26400,26400,26400,26400,0
20231012,114000,260484700,26400,26400,26400,26400,38
20231012,113900,259481500,26400,26400,26400,26400,11
20231012,113800,259191100,26400,26400,26400,26400,0
20231012,113700,259191100,26400,26400,26400,26400,2
20231012,113600,259138300,26400,26400,26400,26400,45
20231012,113500,257950300,26400,26400,26400,26400,114
20231012,113400,254940700,26400,26400,26400,26400,0
20231012,113300,254940700,26400,26400,26400,26400,10
20231012,113200,254676700,26500,26500,26500,26500,0
20231012,113100,254676700,26500,26500,26500,26500,1
20231012,113000,254650200,26400,26400,26400,26400,7
20231012,112900,254465400,26450,26450,26450,26450,0
20231012,112800,254465400,26450,26450,26450,26450,120
20231012,112700,251291400,26500,26500,26500,26500,0
20231012,112600,251291400,26500,26500,26500,26500,0
20231012,112500,251291400,26500,26500,26500,26500,0
20231012,112400,251291400,26500,26500,26500,26500,46
20231012,112300,250072400,26450,26450,26450,26450,10
20231012,112200,249807900,26450,26450,26450,26450,0
20231012,112100,249807900,26450,26450,26450,26450,74
20231012,112000,247850600,26500,26500,26500,26500,0
20231012,111900,247850600,26500,26500,26500,26500,6
20231012,111800,247691600,26500,26500,26500,26500,0
20231012,111700,247691600,26500,26500,26500,26500,29
20231012,111600,246923100,26550,26550,26550,26550,0
20231012,111500,246923100,26550,26550,26550,26550,0
20231012,111400,246923100,26550,26550,26550,26550,0
20231012,111300,246923100,26550,26550,26550,26550,0
20231012,111200,246923100,26550,26500,26550,26500,174
20231012,111100,242311800,26500,26500,26500,26500,0
20231012,111000,242311800,26500,26500,26500,26500,40
20231012,110900,241251800,26500,26500,26500,26500,50
20231012,110800,239926800,26500,26500,26500,26500,100
20231012,110700,237276800,26450,26450,26500,26450,181
20231012,110600,232485950,26450,26450,26450,26450,0
20231012,110500,232485950,26450,26450,26450,26450,156
20231012,110400,228359750,26500,26500,26500,26500,63
20231012,110300,226690250,26450,26400,26450,26400,437
20231012,110200,215137400,26400,26300,26400,26300,104
20231012,110100,212392200,26400,26400,26400,26400,0
20231012,110000,212392200,26400,26400,26400,26400,0
20231012,105900,212392200,26400,26400,26400,26400,4
20231012,105800,212286600,26400,26400,26400,26400,0
20231012,105700,212286600,26400,26400,26400,26400,0
20231012,105600,212286600,26400,26400,26400,26400,0
20231012,105500,212286600,26400,26400,26400,26350,195
20231012,105400,207139700,26300,26350,26350,26300,52
20231012,105300,205771850,26350,26350,26350,26350,0
20231012,105200,205771850,26350,26350,26350,26350,0
20231012,105100,205771850,26350,26350,26350,26350,0
20231012,105000,205771850,26350,26350,26350,26350,0
20231012,104900,205771850,26350,26350,26350,26350,0
20231012,104800,205771850,26350,26350,26350,26350,0
20231012,104700,205771850,26350,26350,26350,26350,34
20231012,104600,204875950,26350,26350,26350,26350,0
20231012,104500,204875950,26350,26350,26350,26350,0
20231012,104400,204875950,26350,26350,26350,26350,0
20231012,104300,204875950,26350,26350,26350,26350,5
20231012,104200,204744200,26350,26350,26350,26350,0
20231012,104100,204744200,26350,26350,26350,26350,1
20231012,104000,204717850,26300,26300,26300,26300,6
20231012,103900,204560050,26350,26350,26350,26350,0
20231012,103800,204560050,26350,26350,26350,26350,18
20231012,103700,204085750,26350,26350,26350,26350,0
20231012,103600,204085750,26350,26350,26350,26350,0
20231012,103500,204085750,26350,26350,26350,26350,5
20231012,103400,203954000,26300,26300,26300,26300,0
20231012,103300,203954000,26300,26300,26300,26300,0
20231012,103200,203954000,26300,26300,26300,26300,0
20231012,103100,203954000,26300,26300,26300,26300,0
20231012,103000,203954000,26300,26300,26300,26300,0
20231012,102900,203954000,26300,26300,26300,26300,0
20231012,102800,203954000,26300,26300,26300,26300,0
20231012,102700,203954000,26300,26300,26300,26300,0
20231012,102600,203954000,26300,26300,26300,26300,0
20231012,102500,203954000,26300,26300,26300,26300,0
20231012,102400,203954000,26300,26300,26300,26300,1
20231012,102300,203927700,26300,26300,26300,26300,0
20231012,102200,203927700,26300,26300,26300,26300,36
20231012,102100,202980900,26350,26350,26350,26350,0
20231012,102000,202980900,26350,26350,26350,26350,1
20231012,101900,202954550,26300,26300,26300,26300,0
20231012,101800,202954550,26300,26300,26300,26300,111
20231012,101700,200035250,26300,26300,26300,26300,3
20231012,101600,199956350,26250,26250,26250,26250,24
20231012,101500,199326350,26250,26250,26250,26250,50
20231012,101400,198013850,26250,26250,26250,26250,70
20231012,101300,196176350,26250,26250,26250,26250,0
20231012,101200,196176350,26250,26250,26250,26250,0
20231012,101100,196176350,26250,26250,26250,26250,41
20231012,101000,195100100,26300,26300,26300,26300,3
20231012,100900,195021200,26300,26250,26300,26250,6
20231012,100800,194863500,26250,26250,26250,26250,56
20231012,100700,193393500,26250,26250,26250,26250,114
20231012,100600,190401000,26300,26300,26300,26300,59
20231012,100500,188849300,26350,26350,26350,26350,58
20231012,100400,187321000,26400,26450,26450,26400,752
20231012,100300,167432450,26450,26450,26450,26450,196
20231012,100200,162248250,26450,26450,26450,26450,30
20231012,100100,161454750,26450,26450,26450,26450,0
20231012,100000,161454750,26450,26550,26550,26450,2
20231012,095900,161401750,26500,26500,26500,26500,98
20231012,095800,158804750,26550,26550,26550,26550,50
20231012,095700,157477250,26450,26450,26450,26450,22
20231012,095600,156895350,26550,26550,26550,26550,50
20231012,095500,155567850,26500,26500,26500,26500,0
20231012,095400,155567850,26500,26550,26550,26500,36
20231012,095300,154613650,26500,26500,26500,26500,0
20231012,095200,154613650,26500,26500,26500,26500,338
20231012,095100,145656650,26500,26500,26500,26500,13
20231012,095000,145312150,26500,26450,26500,26450,307
20231012,094900,137189950,26450,26450,26450,26450,0
20231012,094800,137189950,26450,26450,26450,26450,12
20231012,094700,136872550,26400,26400,26400,26400,0
20231012,094600,136872550,26400,26400,26400,26400,0
20231012,094500,136872550,26400,26400,26400,26400,0
20231012,094400,136872550,26400,26400,26400,26400,0
20231012,094300,136872550,26400,26400,26400,26300,397
20231012,094200,126407000,26450,26450,26450,26400,352
20231012,094100,117098850,26500,26500,26500,26450,76
20231012,094000,115084950,26550,26500,26600,26500,644
20231012,093900,98003450,26500,26450,26500,26450,80
20231012,093800,95886000,26500,26500,26500,26500,1
20231012,093700,95859500,26500,26500,26500,26500,0
20231012,093600,95859500,26500,26500,26500,26500,1
20231012,093500,95833000,26450,26450,26450,26450,254
20231012,093400,89114700,26450,26450,26450,26450,0
20231012,093300,89114700,26450,26450,26450,26400,36
20231012,093200,88162800,26400,26400,26450,26400,332
20231012,093100,79397950,26400,26400,26400,26400,2
20231012,093000,79345150,26350,26350,26350,26350,3
20231012,092900,79266100,26350,26400,26400,26350,65
20231012,092800,77552950,26400,26400,26400,26400,29
20231012,092700,76787350,26400,26350,26400,26350,27
20231012,092600,76074700,26350,26350,26350,26350,304
20231012,092500,68064300,26350,26300,26350,26300,366
20231012,092400,58433350,26250,26250,26250,26250,409
20231012,092300,47697100,26300,26300,26300,26300,0
20231012,092200,47697100,26300,26300,26300,26300,1
20231012,092100,47670800,26300,26300,26300,26300,0
20231012,092000,47670800,26300,26300,26300,26300,5
20231012,091900,47539300,26300,26300,26350,26300,15
20231012,091800,47144750,26300,26300,26300,26300,0
20231012,091700,47144750,26300,26300,26300,26300,0
20231012,091600,47144750,26300,26250,26300,26250,152
20231012,091500,43147650,26300,26300,26300,26300,15
20231012,091400,42753150,26300,26300,26300,26300,5
20231012,091300,42621650,26200,26200,26200,26200,0
20231012,091200,42621650,26200,26200,26200,26200,8
20231012,091100,42412050,26200,26200,26200,26200,0
20231012,091000,42412050,26200,26200,26200,26200,0
20231012,090900,42412050,26200,26200,26200,26200,183
20231012,090800,37617450,26000,26050,26050,26000,466
20231012,090700,25498300,26050,26150,26150,26050,145
20231012,090600,21716550,26050,26100,26150,26050,69
20231012,090500,19915600,26200,26200,26200,26200,67
20231012,090400,18160200,26200,26200,26200,26200,50
20231012,090300,16850200,26300,26300,26300,26300,0
20231012,090200,16850200,26300,26000,26300,26000,183
20231012,090100,12072650,26000,26000,26000,26000,56
20231012,090000,10616650,25800,25750,25850,25750,412