KissMeData/210980/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201900,5632925350,28200,28200,28200,28200,2021
20231012,201800,5632925350,28200,28200,28200,28200,0
20231012,201700,5632925350,28200,28200,28200,28200,0
20231012,201600,5632925350,28200,28200,28200,28200,0
20231012,201500,5632925350,28200,28200,28200,28200,0
20231012,201400,5632925350,28200,28200,28200,28200,0
20231012,201300,5632925350,28200,28200,28200,28200,0
20231012,201200,5632925350,28200,28200,28200,28200,0
20231012,201100,5632925350,28200,28200,28200,28200,0
20231012,201000,5632925350,28200,28200,28200,28200,0
20231012,200900,5632925350,28200,28200,28200,28200,0
20231012,200800,5632925350,28200,28200,28200,28200,0
20231012,200700,5632925350,28200,28200,28200,28200,0
20231012,200600,5632925350,28200,28200,28200,28200,0
20231012,200500,5632925350,28200,28200,28200,28200,0
20231012,200400,5632925350,28200,28200,28200,28200,0
20231012,200300,5632925350,28200,28200,28200,28200,0
20231012,200200,5632925350,28200,28200,28200,28200,0
20231012,200100,5632925350,28200,28200,28200,28200,0
20231012,200000,5632925350,28200,28200,28200,28200,0
20231012,195900,5632925350,28200,28200,28200,28200,0
20231012,195800,5632925350,28200,28200,28200,28200,0
20231012,195700,5632925350,28200,28200,28200,28200,0
20231012,195600,5632925350,28200,28200,28200,28200,0
20231012,195500,5632925350,28200,28200,28200,28200,0
20231012,195400,5632925350,28200,28200,28200,28200,0
20231012,195300,5632925350,28200,28200,28200,28200,0
20231012,195200,5632925350,28200,28200,28200,28200,0
20231012,195100,5632925350,28200,28200,28200,28200,0
20231012,195000,5632925350,28200,28200,28200,28200,0
20231012,194900,5632925350,28200,28200,28200,28200,2021
20231012,194800,5632925350,28200,28200,28200,28200,0
20231012,194700,5632925350,28200,28200,28200,28200,0
20231012,194600,5632925350,28200,28200,28200,28200,0
20231012,194500,5632925350,28200,28200,28200,28200,0
20231012,194400,5632925350,28200,28200,28200,28200,0
20231012,194300,5632925350,28200,28200,28200,28200,0
20231012,194200,5632925350,28200,28200,28200,28200,0
20231012,194100,5632925350,28200,28200,28200,28200,0
20231012,194000,5632925350,28200,28200,28200,28200,0
20231012,193900,5632925350,28200,28200,28200,28200,0
20231012,193800,5632925350,28200,28200,28200,28200,0
20231012,193700,5632925350,28200,28200,28200,28200,0
20231012,193600,5632925350,28200,28200,28200,28200,0
20231012,193500,5632925350,28200,28200,28200,28200,0
20231012,193400,5632925350,28200,28200,28200,28200,0
20231012,193300,5632925350,28200,28200,28200,28200,0
20231012,193200,5632925350,28200,28200,28200,28200,0
20231012,193100,5632925350,28200,28200,28200,28200,0
20231012,193000,5632925350,28200,28200,28200,28200,0
20231012,192900,5632925350,28200,28200,28200,28200,0
20231012,192800,5632925350,28200,28200,28200,28200,0
20231012,192700,5632925350,28200,28200,28200,28200,0
20231012,192600,5632925350,28200,28200,28200,28200,0
20231012,192500,5632925350,28200,28200,28200,28200,0
20231012,192400,5632925350,28200,28200,28200,28200,0
20231012,192300,5632925350,28200,28200,28200,28200,0
20231012,192200,5632925350,28200,28200,28200,28200,0
20231012,192100,5632925350,28200,28200,28200,28200,0
20231012,192000,5632925350,28200,28200,28200,28200,0
20231012,191900,5632925350,28200,28200,28200,28200,2021
20231012,191800,5632925350,28200,28200,28200,28200,0
20231012,191700,5632925350,28200,28200,28200,28200,0
20231012,191600,5632925350,28200,28200,28200,28200,0
20231012,191500,5632925350,28200,28200,28200,28200,0
20231012,191400,5632925350,28200,28200,28200,28200,0
20231012,191300,5632925350,28200,28200,28200,28200,0
20231012,191200,5632925350,28200,28200,28200,28200,0
20231012,191100,5632925350,28200,28200,28200,28200,0
20231012,191000,5632925350,28200,28200,28200,28200,0
20231012,190900,5632925350,28200,28200,28200,28200,0
20231012,190800,5632925350,28200,28200,28200,28200,0
20231012,190700,5632925350,28200,28200,28200,28200,0
20231012,190600,5632925350,28200,28200,28200,28200,0
20231012,190500,5632925350,28200,28200,28200,28200,0
20231012,190400,5632925350,28200,28200,28200,28200,0
20231012,190300,5632925350,28200,28200,28200,28200,0
20231012,190200,5632925350,28200,28200,28200,28200,0
20231012,190100,5632925350,28200,28200,28200,28200,0
20231012,190000,5632925350,28200,28200,28200,28200,0
20231012,185900,5632925350,28200,28200,28200,28200,0
20231012,185800,5632925350,28200,28200,28200,28200,0
20231012,185700,5632925350,28200,28200,28200,28200,0
20231012,185600,5632925350,28200,28200,28200,28200,0
20231012,185500,5632925350,28200,28200,28200,28200,0
20231012,185400,5632925350,28200,28200,28200,28200,0
20231012,185300,5632925350,28200,28200,28200,28200,0
20231012,185200,5632925350,28200,28200,28200,28200,0
20231012,185100,5632925350,28200,28200,28200,28200,0
20231012,185000,5632925350,28200,28200,28200,28200,0
20231012,184900,5632925350,28200,28200,28200,28200,2021
20231012,184800,5632925350,28200,28200,28200,28200,0
20231012,184700,5632925350,28200,28200,28200,28200,0
20231012,184600,5632925350,28200,28200,28200,28200,0
20231012,184500,5632925350,28200,28200,28200,28200,0
20231012,184400,5632925350,28200,28200,28200,28200,0
20231012,184300,5632925350,28200,28200,28200,28200,0
20231012,184200,5632925350,28200,28200,28200,28200,0
20231012,184100,5632925350,28200,28200,28200,28200,0
20231012,184000,5632925350,28200,28200,28200,28200,0
20231012,183900,5632925350,28200,28200,28200,28200,0
20231012,183800,5632925350,28200,28200,28200,28200,0
20231012,183700,5632925350,28200,28200,28200,28200,0
20231012,183600,5632925350,28200,28200,28200,28200,0
20231012,183500,5632925350,28200,28200,28200,28200,0
20231012,183400,5632925350,28200,28200,28200,28200,0
20231012,183300,5632925350,28200,28200,28200,28200,0
20231012,183200,5632925350,28200,28200,28200,28200,0
20231012,183100,5632925350,28200,28200,28200,28200,0
20231012,183000,5632925350,28200,28200,28200,28200,0
20231012,182900,5632925350,28200,28200,28200,28200,0
20231012,182800,5632925350,28200,28200,28200,28200,0
20231012,182700,5632925350,28200,28200,28200,28200,0
20231012,182600,5632925350,28200,28200,28200,28200,0
20231012,182500,5632925350,28200,28200,28200,28200,0
20231012,182400,5632925350,28200,28200,28200,28200,0
20231012,182300,5632925350,28200,28200,28200,28200,0
20231012,182200,5632925350,28200,28200,28200,28200,0
20231012,182100,5632925350,28200,28200,28200,28200,0
20231012,182000,5632925350,28200,28200,28200,28200,0
20231012,181900,5632925350,28200,28200,28200,28200,2021
20231012,181800,5632925350,28200,28200,28200,28200,0
20231012,181700,5632925350,28200,28200,28200,28200,0
20231012,181600,5632925350,28200,28200,28200,28200,0
20231012,181500,5632925350,28200,28200,28200,28200,0
20231012,181400,5632925350,28200,28200,28200,28200,0
20231012,181300,5632925350,28200,28200,28200,28200,0
20231012,181200,5632925350,28200,28200,28200,28200,0
20231012,181100,5632925350,28200,28200,28200,28200,0
20231012,181000,5632925350,28200,28200,28200,28200,0
20231012,180900,5632925350,28200,28200,28200,28200,0
20231012,180800,5632925350,28200,28200,28200,28200,0
20231012,180700,5632925350,28200,28200,28200,28200,0
20231012,180600,5632925350,28200,28200,28200,28200,0
20231012,180500,5632925350,28200,28200,28200,28200,0
20231012,180400,5632925350,28200,28200,28200,28200,0
20231012,180300,5632925350,28200,28200,28200,28200,0
20231012,180200,5632925350,28200,28200,28200,28200,0
20231012,180100,5632925350,28200,28200,28200,28200,0
20231012,180000,5632925350,28200,28200,28200,28200,0
20231012,175900,5632925350,28200,28200,28200,28200,0
20231012,175800,5632925350,28200,28200,28200,28200,0
20231012,175700,5632925350,28200,28200,28200,28200,0
20231012,175600,5632925350,28200,28200,28200,28200,0
20231012,175500,5632925350,28200,28200,28200,28200,0
20231012,175400,5632925350,28200,28200,28200,28200,0
20231012,175300,5632925350,28200,28200,28200,28200,0
20231012,175200,5632925350,28200,28200,28200,28200,0
20231012,175100,5632925350,28200,28200,28200,28200,0
20231012,175000,5632925350,28200,28200,28200,28200,0
20231012,174900,5632925350,28200,28200,28200,28200,2021
20231012,174800,5632925350,28200,28200,28200,28200,0
20231012,174700,5632925350,28200,28200,28200,28200,0
20231012,174600,5632925350,28200,28200,28200,28200,0
20231012,174500,5632925350,28200,28200,28200,28200,0
20231012,174400,5632925350,28200,28200,28200,28200,0
20231012,174300,5632925350,28200,28200,28200,28200,0
20231012,174200,5632925350,28200,28200,28200,28200,0
20231012,174100,5632925350,28200,28200,28200,28200,0
20231012,174000,5632925350,28200,28200,28200,28200,0
20231012,173900,5632925350,28200,28200,28200,28200,0
20231012,173800,5632925350,28200,28200,28200,28200,0
20231012,173700,5632925350,28200,28200,28200,28200,0
20231012,173600,5632925350,28200,28200,28200,28200,0
20231012,173500,5632925350,28200,28200,28200,28200,0
20231012,173400,5632925350,28200,28200,28200,28200,0
20231012,173300,5632925350,28200,28200,28200,28200,0
20231012,173200,5632925350,28200,28200,28200,28200,0
20231012,173100,5632925350,28200,28200,28200,28200,0
20231012,173000,5632925350,28200,28200,28200,28200,0
20231012,172900,5632925350,28200,28200,28200,28200,0
20231012,172800,5632925350,28200,28200,28200,28200,0
20231012,172700,5632925350,28200,28200,28200,28200,0
20231012,172600,5632925350,28200,28200,28200,28200,0
20231012,172500,5632925350,28200,28200,28200,28200,0
20231012,172400,5632925350,28200,28200,28200,28200,0
20231012,172300,5632925350,28200,28200,28200,28200,0
20231012,172200,5632925350,28200,28200,28200,28200,0
20231012,172100,5632925350,28200,28200,28200,28200,0
20231012,172000,5632925350,28200,28200,28200,28200,0
20231012,171900,5632925350,28200,28200,28200,28200,2021
20231012,171800,5632925350,28200,28200,28200,28200,0
20231012,171700,5632925350,28200,28200,28200,28200,0
20231012,171600,5632925350,28200,28200,28200,28200,0
20231012,171500,5632925350,28200,28200,28200,28200,0
20231012,171400,5632925350,28200,28200,28200,28200,0
20231012,171300,5632925350,28200,28200,28200,28200,0
20231012,171200,5632925350,28200,28200,28200,28200,0
20231012,171100,5632925350,28200,28200,28200,28200,0
20231012,171000,5632925350,28200,28200,28200,28200,0
20231012,170900,5632925350,28200,28200,28200,28200,0
20231012,170800,5632925350,28200,28200,28200,28200,0
20231012,170700,5632925350,28200,28200,28200,28200,0
20231012,170600,5632925350,28200,28200,28200,28200,0
20231012,170500,5632925350,28200,28200,28200,28200,0
20231012,170400,5632925350,28200,28200,28200,28200,0
20231012,170300,5632925350,28200,28200,28200,28200,0
20231012,170200,5632925350,28200,28200,28200,28200,0
20231012,170100,5632925350,28200,28200,28200,28200,0
20231012,170000,5632925350,28200,28200,28200,28200,0
20231012,165900,5632925350,28200,28200,28200,28200,0
20231012,165800,5632925350,28200,28200,28200,28200,0
20231012,165700,5632925350,28200,28200,28200,28200,0
20231012,165600,5632925350,28200,28200,28200,28200,0
20231012,165500,5632925350,28200,28200,28200,28200,0
20231012,165400,5632925350,28200,28200,28200,28200,0
20231012,165300,5632925350,28200,28200,28200,28200,0
20231012,165200,5632925350,28200,28200,28200,28200,0
20231012,165100,5632925350,28200,28200,28200,28200,0
20231012,165000,5632925350,28200,28200,28200,28200,0
20231012,164900,5632925350,28200,28200,28200,28200,2021
20231012,164800,5632925350,28200,28200,28200,28200,0
20231012,164700,5632925350,28200,28200,28200,28200,0
20231012,164600,5632925350,28200,28200,28200,28200,0
20231012,164500,5632925350,28200,28200,28200,28200,0
20231012,164400,5632925350,28200,28200,28200,28200,0
20231012,164300,5632925350,28200,28200,28200,28200,0
20231012,164200,5632925350,28200,28200,28200,28200,0
20231012,164100,5632925350,28200,28200,28200,28200,0
20231012,164000,5632925350,28200,28200,28200,28200,0
20231012,163900,5632925350,28200,28200,28200,28200,0
20231012,163800,5632925350,28200,28200,28200,28200,0
20231012,163700,5632925350,28200,28200,28200,28200,0
20231012,163600,5632925350,28200,28200,28200,28200,0
20231012,163500,5632925350,28200,28200,28200,28200,0
20231012,163400,5632925350,28200,28200,28200,28200,0
20231012,163300,5632925350,28200,28200,28200,28200,0
20231012,163200,5632925350,28200,28200,28200,28200,0
20231012,163100,5632925350,28200,28200,28200,28200,0
20231012,163000,5632925350,28200,28200,28200,28200,0
20231012,162900,5632925350,28200,28200,28200,28200,0
20231012,162800,5632925350,28200,28200,28200,28200,0
20231012,162700,5632925350,28200,28200,28200,28200,0
20231012,162600,5632925350,28200,28200,28200,28200,0
20231012,162500,5632925350,28200,28200,28200,28200,0
20231012,162400,5632925350,28200,28200,28200,28200,0
20231012,162300,5632925350,28200,28200,28200,28200,0
20231012,162200,5632925350,28200,28200,28200,28200,0
20231012,162100,5632925350,28200,28200,28200,28200,0
20231012,162000,5632925350,28200,28200,28200,28200,0
20231012,161900,5632925350,28200,28200,28200,28200,2021
20231012,161800,5632925350,28200,28200,28200,28200,0
20231012,161700,5632925350,28200,28200,28200,28200,0
20231012,161600,5632925350,28200,28200,28200,28200,0
20231012,161500,5632925350,28200,28200,28200,28200,0
20231012,161400,5632925350,28200,28200,28200,28200,0
20231012,161300,5632925350,28200,28200,28200,28200,0
20231012,161200,5632925350,28200,28200,28200,28200,0
20231012,161100,5632925350,28200,28200,28200,28200,0
20231012,161000,5632925350,28200,28200,28200,28200,0
20231012,160900,5632925350,28200,28200,28200,28200,0
20231012,160800,5632925350,28200,28200,28200,28200,0
20231012,160700,5632925350,28200,28200,28200,28200,0
20231012,160600,5632925350,28200,28200,28200,28200,0
20231012,160500,5632925350,28200,28200,28200,28200,0
20231012,160400,5632925350,28200,28200,28200,28200,0
20231012,160300,5632925350,28200,28200,28200,28200,0
20231012,160200,5632925350,28200,28200,28200,28200,0
20231012,160100,5632925350,28200,28200,28200,28200,0
20231012,160000,5632925350,28200,28200,28200,28200,0
20231012,155900,5632925350,28200,28200,28200,28200,0
20231012,155800,5632925350,28200,28200,28200,28200,0
20231012,155700,5632925350,28200,28200,28200,28200,0
20231012,155600,5632925350,28200,28200,28200,28200,0
20231012,155500,5632925350,28200,28200,28200,28200,0
20231012,155400,5632925350,28200,28200,28200,28200,0
20231012,155300,5632925350,28200,28200,28200,28200,0
20231012,155200,5632925350,28200,28200,28200,28200,0
20231012,155100,5632925350,28200,28200,28200,28200,0
20231012,155000,5632925350,28200,28200,28200,28200,0
20231012,154900,5632925350,28200,28200,28200,28200,2021
20231012,154800,5632925350,28200,28200,28200,28200,0
20231012,154700,5632925350,28200,28200,28200,28200,0
20231012,154600,5632925350,28200,28200,28200,28200,0
20231012,154500,5632925350,28200,28200,28200,28200,0
20231012,154400,5632925350,28200,28200,28200,28200,0
20231012,154300,5632925350,28200,28200,28200,28200,0
20231012,154200,5632925350,28200,28200,28200,28200,0
20231012,154100,5632925350,28200,28200,28200,28200,0
20231012,154000,5632925350,28200,28200,28200,28200,0
20231012,153900,5632925350,28200,28200,28200,28200,0
20231012,153800,5632925350,28200,28200,28200,28200,0
20231012,153700,5632925350,28200,28200,28200,28200,0
20231012,153600,5632925350,28200,28200,28200,28200,0
20231012,153500,5632925350,28200,28200,28200,28200,0
20231012,153400,5632925350,28200,28200,28200,28200,0
20231012,153300,5632925350,28200,28200,28200,28200,0
20231012,153200,5632925350,28200,28200,28200,28200,0
20231012,153100,5632925350,28200,28200,28200,28200,0
20231012,153000,5632925350,28200,28200,28200,28200,2021
20231012,152900,5575933150,28150,28150,28150,28150,0
20231012,152800,5575933150,28150,28150,28150,28150,0
20231012,152700,5575933150,28150,28150,28150,28150,0
20231012,152600,5575933150,28150,28150,28150,28150,0
20231012,152500,5575933150,28150,28150,28150,28150,0
20231012,152400,5575933150,28150,28150,28150,28150,0
20231012,152300,5575933150,28150,28150,28150,28150,0
20231012,152200,5575933150,28150,28150,28150,28150,0
20231012,152100,5575933150,28150,28150,28150,28150,0
20231012,152000,5575933150,28150,28150,28150,28150,0
20231012,151900,5575933150,28150,28150,28200,28150,172
20231012,151800,5571089300,28150,28200,28250,28150,3887
20231012,151700,5461625700,28200,28200,28250,28200,326
20231012,151600,5452427500,28200,28200,28250,28200,550
20231012,151500,5436891200,28200,28200,28250,28200,64
20231012,151400,5435086100,28200,28200,28250,28200,90
20231012,151300,5432545900,28250,28200,28250,28200,297
20231012,151200,5424169150,28200,28200,28250,28200,65
20231012,151100,5422335150,28200,28200,28200,28200,842
20231012,151000,5398590750,28200,28200,28250,28200,265
20231012,150900,5391116500,28200,28200,28250,28200,81
20231012,150800,5388830600,28200,28250,28250,28200,58
20231012,150700,5387194500,28200,28200,28250,28200,160
20231012,150600,5382680300,28200,28250,28300,28200,104
20231012,150500,5379741800,28250,28200,28250,28200,134
20231012,150400,5375961300,28200,28200,28200,28150,126
20231012,150300,5372409000,28200,28200,28250,28200,189
20231012,150200,5367077700,28250,28200,28250,28150,350
20231012,150100,5357207650,28250,28200,28250,28200,92
20231012,150000,5354610750,28200,28200,28250,28200,90
20231012,145900,5352071550,28200,28200,28250,28200,131
20231012,145800,5348376850,28200,28150,28300,28150,1053
20231012,145700,5318676800,28200,28200,28200,28150,172
20231012,145600,5313828650,28150,28150,28250,28150,207
20231012,145500,5307992300,28150,28150,28200,28150,317
20231012,145400,5299054900,28150,28150,28200,28150,252
20231012,145300,5291960450,28150,28150,28200,28100,344
20231012,145200,5282276600,28200,28100,28200,28100,150
20231012,145100,5278055600,28100,28150,28150,28100,103
20231012,145000,5275159050,28100,28100,28200,28100,577
20231012,144900,5258940900,28100,28200,28250,28050,4437
20231012,144800,5134056350,28250,28250,28300,28200,1858
20231012,144700,5081599850,28250,28250,28350,28250,65
20231012,144600,5079761300,28250,28250,28350,28250,1231
20231012,144500,5044924050,28250,28250,28300,28250,257
20231012,144400,5037652250,28250,28250,28300,28250,262
20231012,144300,5030239300,28300,28250,28300,28250,79
20231012,144200,5028005700,28250,28250,28300,28250,136
20231012,144100,5024162750,28250,28250,28300,28250,43
20231012,144000,5022947450,28250,28250,28300,28250,59
20231012,143900,5021280050,28250,28250,28300,28250,58
20231012,143800,5019640350,28250,28200,28300,28200,53
20231012,143700,5018143600,28250,28250,28300,28200,306
20231012,143600,5009498900,28250,28250,28300,28250,103
20231012,143500,5006588950,28250,28250,28300,28250,364
20231012,143400,4996305450,28250,28250,28300,28250,108
20231012,143300,4993253750,28250,28250,28300,28200,282
20231012,143200,4985276300,28200,28200,28250,28200,45
20231012,143100,4984006900,28200,28200,28250,28200,72
20231012,143000,4981975400,28200,28200,28300,28200,358
20231012,142900,4971862950,28200,28200,28250,28200,43
20231012,142800,4970649800,28200,28200,28250,28200,94
20231012,142700,4967996550,28200,28200,28250,28200,96
20231012,142600,4965287800,28200,28200,28250,28150,53
20231012,142500,4963794500,28250,28150,28250,28150,164
20231012,142400,4959171900,28150,28150,28200,28150,41
20231012,142300,4958017550,28150,28150,28200,28150,100
20231012,142200,4955201800,28150,28100,28250,28100,117
20231012,142100,4951903700,28150,28100,28200,28100,247
20231012,142000,4944950400,28150,28150,28150,28100,48
20231012,141900,4943600400,28150,28150,28200,28100,60
20231012,141800,4941911550,28150,28100,28150,28100,132
20231012,141700,4938200950,28150,28100,28150,28100,62
20231012,141600,4936457800,28100,28200,28200,28100,354
20231012,141500,4926491050,28150,28150,28150,28150,32
20231012,141400,4925590250,28150,28150,28150,28150,39
20231012,141300,4924492400,28150,28200,28250,28150,143
20231012,141200,4920465250,28200,28150,28200,28150,47
20231012,141100,4919141200,28150,28150,28200,28150,83
20231012,141000,4916802250,28150,28150,28200,28150,287
20231012,140900,4908710550,28200,28100,28200,28100,412
20231012,140800,4897112400,28100,28150,28150,28100,173
20231012,140700,4892243050,28150,28150,28200,28150,136
20231012,140600,4888414600,28150,28150,28200,28150,176
20231012,140500,4883459600,28150,28150,28200,28150,33
20231012,140400,4882530550,28150,28150,28150,28150,33
20231012,140300,4881601600,28150,28150,28200,28150,221
20231012,140200,4875376850,28150,28150,28150,28150,161
20231012,140100,4870844700,28150,28150,28250,28150,26
20231012,140000,4870111750,28250,28150,28250,28150,119
20231012,135900,4866754200,28150,28200,28200,28150,24
20231012,135800,4866077700,28200,28200,28200,28200,61
20231012,135700,4864357500,28200,28250,28250,28200,15
20231012,135600,4863933800,28200,28150,28200,28150,42
20231012,135500,4862750350,28200,28200,28200,28200,65
20231012,135400,4860917350,28200,28150,28200,28150,15
20231012,135300,4860494400,28200,28200,28200,28150,7485
20231012,135200,4649713850,28250,28250,28300,28250,2117
20231012,135100,4589908550,28250,28250,28250,28200,69
20231012,135000,4587960600,28250,28250,28250,28250,15
20231012,134900,4587536850,28200,28250,28250,28200,191
20231012,134800,4582146850,28200,28250,28250,28200,67
20231012,134700,4580254400,28250,28200,28250,28200,779
20231012,134600,4558277900,28200,28250,28250,28200,5
20231012,134500,4558136850,28200,28300,28300,28200,775
20231012,134400,4536241150,28250,28300,28300,28250,17
20231012,134300,4535760350,28300,28300,28300,28300,0
20231012,134200,4535760350,28300,28250,28300,28250,240
20231012,134100,4528978800,28250,28200,28250,28200,8
20231012,134000,4528753150,28200,28250,28250,28200,138
20231012,133900,4524860650,28200,28200,28250,28200,75
20231012,133800,4522742250,28250,28250,28250,28250,18
20231012,133700,4522233750,28200,28200,28250,28200,13
20231012,133600,4521867100,28200,28250,28250,28200,221
20231012,133500,4515633850,28200,28250,28250,28200,113
20231012,133400,4512443200,28200,28200,28250,28200,41
20231012,133300,4511285500,28200,28250,28250,28200,96
20231012,133200,4508576050,28250,28250,28250,28200,150
20231012,133100,4504342350,28200,28200,28200,28200,0
20231012,133000,4504342350,28200,28250,28250,28200,1138
20231012,132900,4472221250,28250,28300,28300,28250,210
20231012,132800,4466278750,28300,28300,28300,28250,17
20231012,132700,4465797700,28300,28300,28300,28250,35
20231012,132600,4464807400,28300,28300,28300,28250,73
20231012,132500,4462741900,28300,28300,28300,28250,58
20231012,132400,4461100550,28300,28300,28350,28300,40
20231012,132300,4459967900,28300,28300,28300,28250,193
20231012,132200,4454506400,28300,28300,28300,28250,68
20231012,132100,4452582200,28250,28250,28300,28250,36
20231012,132000,4451564450,28250,28250,28300,28250,119
20231012,131900,4448200150,28300,28300,28300,28250,79
20231012,131800,4445964750,28250,28300,28300,28250,168
20231012,131700,4441218050,28250,28300,28300,28250,8
20231012,131600,4440992000,28250,28250,28300,28250,41
20231012,131500,4439832000,28300,28300,28300,28250,18
20231012,131400,4439322850,28250,28250,28250,28250,1
20231012,131300,4439294600,28300,28300,28300,28250,6
20231012,131200,4439124850,28300,28250,28300,28250,44
20231012,131100,4437881150,28250,28300,28300,28250,2
20231012,131000,4437824600,28250,28250,28250,28250,102
20231012,130900,4434943100,28250,28300,28300,28250,30
20231012,130800,4434094950,28250,28250,28300,28250,256
20231012,130700,4426861200,28250,28250,28250,28250,419
20231012,130600,4415024450,28300,28250,28300,28250,3
20231012,130500,4414939650,28300,28300,28300,28250,393
20231012,130400,4403820350,28300,28300,28350,28300,16
20231012,130300,4403367500,28300,28300,28300,28300,5
20231012,130200,4403226000,28350,28300,28350,28300,1929
20231012,130100,4348634650,28350,28350,28400,28300,240
20231012,130000,4341822500,28350,28300,28350,28300,27
20231012,125900,4341057350,28350,28350,28350,28350,48
20231012,125800,4339696550,28300,28350,28350,28300,111
20231012,125700,4336552300,28300,28350,28350,28300,131
20231012,125600,4332843750,28350,28350,28350,28350,32
20231012,125500,4331936550,28300,28350,28350,28300,176
20231012,125400,4326947200,28300,28300,28300,28300,66
20231012,125300,4325079400,28350,28350,28350,28300,504
20231012,125200,4310793450,28350,28350,28350,28350,108
20231012,125100,4307731650,28350,28300,28350,28300,80
20231012,125000,4305465700,28350,28300,28450,28300,1985
20231012,124900,4249133700,28300,28300,28300,28300,36
20231012,124800,4248114900,28300,28250,28300,28250,36
20231012,124700,4247096300,28350,28300,28350,28300,69
20231012,124600,4245141150,28250,28300,28350,28250,43
20231012,124500,4243922950,28250,28250,28250,28250,3
20231012,124400,4243838200,28250,28300,28350,28250,56
20231012,124300,4242252900,28250,28400,28400,28250,6
20231012,124200,4242083250,28350,28300,28350,28300,2000
20231012,124100,4185401100,28300,28200,28300,28200,119
20231012,124000,4182039550,28250,28250,28300,28250,506
20231012,123900,4167745000,28250,28250,28250,28200,417
20231012,123800,4155965050,28250,28250,28250,28200,417
20231012,123700,4144200500,28250,28250,28250,28250,0
20231012,123600,4144200500,28250,28200,28250,28200,62
20231012,123500,4142449550,28250,28250,28250,28250,14
20231012,123400,4142054050,28200,28200,28200,28200,1
20231012,123300,4142025850,28200,28250,28250,28200,8
20231012,123200,4141800050,28250,28250,28250,28200,125
20231012,123100,4138269100,28250,28200,28250,28200,48
20231012,123000,4136915350,28200,28200,28200,28200,8
20231012,122900,4136689750,28250,28200,28250,28200,60
20231012,122800,4134994950,28200,28250,28250,28200,6
20231012,122700,4134825700,28200,28200,28200,28200,545
20231012,122600,4119456700,28200,28250,28250,28200,18
20231012,122500,4118948450,28200,28200,28200,28150,240
20231012,122400,4112180750,28200,28200,28200,28150,1216
20231012,122300,4077889750,28200,28250,28250,28200,190
20231012,122200,4072531000,28250,28250,28250,28250,2
20231012,122100,4072474500,28200,28250,28250,28200,21
20231012,122000,4071881800,28250,28250,28250,28250,12
20231012,121900,4071542800,28200,28200,28200,28200,108
20231012,121800,4068497200,28150,28150,28150,28150,1209
20231012,121700,4034463850,28150,28200,28200,28150,416
20231012,121600,4022751800,28250,28200,28250,28200,116
20231012,121500,4019479100,28250,28200,28250,28200,68
20231012,121400,4017559650,28250,28200,28250,28150,145
20231012,121300,4013476450,28200,28150,28200,28150,183
20231012,121200,4008322850,28200,28150,28200,28150,25
20231012,121100,4007618100,28200,28200,28250,28200,58
20231012,121000,4005981850,28200,28150,28200,28150,22
20231012,120900,4005361750,28200,28200,28250,28200,294
20231012,120800,3997069250,28200,28200,28200,28200,312
20231012,120700,3988270850,28200,28150,28200,28150,15
20231012,120600,3987848100,28150,28150,28150,28150,6
20231012,120500,3987679200,28200,28200,28200,28200,57
20231012,120400,3986071800,28100,28100,28150,28100,133
20231012,120300,3982329500,28200,28150,28200,28100,344
20231012,120200,3972653700,28150,28150,28150,28100,48
20231012,120100,3971302750,28150,28100,28150,28100,353
20231012,120000,3961368200,28150,28100,28150,28100,662
20231012,115900,3942739400,28100,28150,28150,28100,121
20231012,115800,3939338350,28150,28150,28150,28100,94
20231012,115700,3936694750,28100,28150,28150,28100,27
20231012,115600,3935935100,28100,28100,28150,28100,449
20231012,115500,3923317100,28100,28150,28150,28100,140
20231012,115400,3919381200,28150,28200,28200,28150,1169
20231012,115300,3886472850,28200,28250,28250,28200,255
20231012,115200,3879281600,28250,28250,28250,28200,801
20231012,115100,3856690500,28250,28250,28250,28250,433
20231012,115000,3844458250,28250,28250,28300,28250,353
20231012,114900,3834485650,28300,28250,28300,28250,21
20231012,114800,3833891750,28250,28250,28250,28250,11
20231012,114700,3833581000,28250,28250,28250,28250,9
20231012,114600,3833326750,28300,28300,28300,28300,66
20231012,114500,3831458950,28250,28250,28250,28250,571
20231012,114400,3815328200,28250,28250,28300,28250,546
20231012,114300,3799903650,28250,28250,28300,28250,1628
20231012,114200,3753910200,28300,28300,28300,28300,3745
20231012,114100,3647926700,28300,28400,28400,28300,632
20231012,114000,3630014150,28350,28400,28400,28350,147
20231012,113900,3625845200,28350,28400,28400,28350,645
20231012,113800,3607556100,28400,28450,28450,28350,1549
20231012,113700,3563569800,28400,28450,28450,28400,2727
20231012,113600,3485994300,28450,28500,28500,28450,457
20231012,113500,3472992100,28450,28550,28550,28450,1805
20231012,113400,3421540150,28500,28550,28600,28500,186
20231012,113300,3416229600,28550,28500,28550,28500,21
20231012,113200,3415630350,28550,28550,28550,28550,208
20231012,113100,3409691950,28550,28550,28550,28550,13
20231012,113000,3409320800,28500,28500,28550,28500,631
20231012,112900,3391309050,28550,28550,28600,28550,79
20231012,112800,3389051600,28550,28650,28650,28550,2238
20231012,112700,3325057650,28600,28600,28700,28600,2171
20231012,112600,3262867850,28600,28550,28600,28500,1724
20231012,112500,3213608500,28550,28550,28700,28550,5587
20231012,112400,3053674250,28550,28500,28550,28450,5832
20231012,112300,2887454850,28500,28500,28500,28400,151
20231012,112200,2883158850,28500,28450,28500,28450,73
20231012,112100,2881079000,28500,28450,28500,28450,180
20231012,112000,2875957550,28450,28450,28450,28450,15
20231012,111900,2875530800,28400,28450,28450,28400,49
20231012,111800,2874137450,28450,28500,28500,28450,1759
20231012,111700,2824089750,28500,28450,28500,28450,2886
20231012,111600,2741906950,28450,28400,28450,28400,492
20231012,111500,2727914400,28400,28400,28400,28400,163
20231012,111400,2723285200,28350,28450,28450,28350,141
20231012,111300,2719279750,28400,28400,28450,28400,80
20231012,111200,2717007100,28400,28500,28500,28400,520
20231012,111100,2702236850,28500,28500,28500,28450,930
20231012,111000,2675757400,28500,28450,28500,28450,5558
20231012,110900,2517588250,28450,28450,28450,28400,240
20231012,110800,2510760400,28400,28400,28450,28400,648
20231012,110700,2492356850,28400,28400,28400,28400,267
20231012,110600,2484774050,28400,28400,28400,28350,175
20231012,110500,2479805250,28400,28350,28400,28350,363
20231012,110400,2469496900,28400,28450,28450,28400,200
20231012,110300,2463816050,28400,28400,28450,28400,261
20231012,110200,2456392250,28450,28450,28450,28400,505
20231012,110100,2442031850,28450,28400,28450,28400,1849
20231012,110000,2389512450,28450,28450,28450,28400,218
20231012,105900,2383310900,28450,28400,28450,28400,355
20231012,105800,2373228800,28400,28400,28400,28400,512
20231012,105700,2358688000,28350,28400,28450,28350,1303
20231012,105600,2321718450,28450,28300,28450,28300,4594
20231012,105500,2191302550,28250,28300,28300,28250,683
20231012,105400,2171999150,28300,28250,28350,28250,331
20231012,105300,2162621750,28250,28250,28250,28250,58
20231012,105200,2160983250,28250,28250,28300,28250,461
20231012,105100,2147954000,28300,28350,28400,28250,2000
20231012,105000,2091345250,28350,28250,28350,28200,7139
20231012,104900,1889171250,28250,28250,28300,28250,3602
20231012,104800,1787414450,28250,28250,28250,28250,51
20231012,104700,1785973700,28200,28150,28200,28150,1787
20231012,104600,1735613850,28200,28200,28200,28200,137
20231012,104500,1731750450,28200,28200,28200,28200,94
20231012,104400,1729099650,28200,28200,28200,28150,1114
20231012,104300,1697721650,28250,28150,28250,28150,1862
20231012,104200,1645253500,28150,28050,28150,28050,308
20231012,104100,1636586800,28050,28150,28150,28050,66
20231012,104000,1634731800,28150,28100,28150,28100,897
20231012,103900,1609526050,28150,28150,28150,28100,31
20231012,103800,1608654200,28100,28150,28150,28100,128
20231012,103700,1605054400,28150,28100,28150,28100,46
20231012,103600,1603760200,28150,28200,28200,28150,401
20231012,103500,1592460500,28200,28100,28200,28100,4535
20231012,103400,1464685800,28100,28050,28100,28050,278
20231012,103300,1456887800,28050,28050,28050,27950,63
20231012,103200,1455125550,28000,28050,28050,28000,38
20231012,103100,1454060150,28000,28000,28000,27950,239
20231012,103000,1447368200,27950,27950,28000,27900,1242
20231012,102900,1412653300,28000,28000,28000,28000,104
20231012,102800,1409741300,28000,28000,28000,27950,1152
20231012,102700,1377485450,28000,28000,28000,28000,288
20231012,102600,1369421450,28000,28000,28000,28000,1
20231012,102500,1369393450,28050,28050,28050,28050,30
20231012,102400,1368551950,28050,28000,28050,28000,37
20231012,102300,1367514550,28000,28000,28050,28000,228
20231012,102200,1361126500,28050,28000,28050,28000,638
20231012,102100,1343262400,28000,28000,28050,28000,1783
20231012,102000,1293337750,28000,28000,28000,28000,30
20231012,101900,1292497750,28000,28050,28050,28000,443
20231012,101800,1280092100,28000,27950,28000,27950,153
20231012,101700,1275808150,27950,27950,27950,27950,0
20231012,101600,1275808150,27950,27900,27950,27900,174
20231012,101500,1270945000,27950,27900,27950,27900,35
20231012,101400,1269967800,27950,27950,27950,27950,0
20231012,101300,1269967800,27950,27950,27950,27950,275
20231012,101200,1262281550,27950,28000,28000,27950,50
20231012,101100,1260882200,28000,28000,28000,28000,11
20231012,101000,1260574200,27950,27950,27950,27950,413
20231012,100900,1249030850,27950,27950,27950,27900,97
20231012,100800,1246319900,27900,27900,27950,27900,45
20231012,100700,1245062900,27900,27900,27900,27900,22
20231012,100600,1244449100,27950,27950,27950,27950,147
20231012,100500,1240340450,27950,27950,27950,27950,218
20231012,100400,1234247350,27950,27950,27950,27950,51
20231012,100300,1232821900,27950,27950,27950,27950,158
20231012,100200,1228405800,28000,27950,28000,27950,239
20231012,100100,1221716900,27950,27950,27950,27900,248
20231012,100000,1214787800,27950,28000,28000,27950,141
20231012,095900,1210845500,28000,28000,28000,28000,29
20231012,095800,1210033500,28000,28000,28000,27950,492
20231012,095700,1196258000,28050,28100,28100,28050,538
20231012,095600,1181166700,28050,28150,28150,28050,804
20231012,095500,1158565050,28150,28150,28150,28150,269
20231012,095400,1150992700,28150,28300,28300,28150,759
20231012,095300,1129566050,28300,28150,28300,28150,2515
20231012,095200,1058578400,28150,28100,28200,28100,2334
20231012,095100,992826300,28100,28050,28100,28050,905
20231012,095000,967396300,28050,28050,28100,28050,1300
20231012,094900,930909100,28000,27900,28000,27900,2698
20231012,094800,855400400,27900,27850,27900,27850,721
20231012,094700,835289250,27850,27900,27900,27850,425
20231012,094600,823452500,27900,27850,27900,27850,199
20231012,094500,817903200,27900,27900,27900,27900,65
20231012,094400,816089700,27850,27850,27850,27850,6
20231012,094300,815922600,27850,27800,27850,27700,1542
20231012,094200,773030300,27850,27850,27850,27850,14
20231012,094100,772640400,27850,27950,27950,27850,532
20231012,094000,757798200,27900,27750,27900,27750,2031
20231012,093900,701341700,27750,27700,27750,27650,165
20231012,093800,696771300,27650,27600,27650,27600,707
20231012,093700,677252250,27600,27600,27600,27600,169
20231012,093600,672587850,27650,27700,27700,27600,203
20231012,093500,666984200,27600,27650,27650,27600,108
20231012,093400,664000850,27600,27650,27700,27600,274
20231012,093300,656425000,27700,27700,27700,27650,26
20231012,093200,655705800,27700,27700,27700,27650,28
20231012,093100,654931400,27650,27650,27650,27650,95
20231012,093000,652304650,27600,27600,27600,27600,171
20231012,092900,647585050,27600,27650,27650,27600,186
20231012,092800,642443900,27650,27650,27650,27650,3
20231012,092700,642360950,27650,27650,27800,27650,7127
20231012,092600,444309600,27700,27550,27700,27550,196
20231012,092500,438891850,27550,27600,27650,27550,628
20231012,092400,421558750,27600,27650,27650,27600,155
20231012,092300,417279000,27650,27650,27650,27600,166
20231012,092200,412690100,27600,27650,27650,27600,223
20231012,092100,406535250,27650,27600,27650,27600,24
20231012,092000,405872800,27700,27700,27700,27600,55
20231012,091900,404349850,27700,27600,27700,27600,1008
20231012,091800,376526350,27600,27550,27600,27550,512
20231012,091700,362395200,27600,27550,27600,27550,794
20231012,091600,340490950,27600,27600,27600,27550,99
20231012,091500,337762050,27500,27550,27550,27500,928
20231012,091400,312197800,27550,27600,27600,27550,262
20231012,091300,304979550,27600,27550,27600,27550,616
20231012,091200,288003100,27600,27600,27600,27550,662
20231012,091100,269749500,27600,27550,27600,27550,1454
20231012,091000,229664100,27600,27600,27600,27550,99
20231012,090900,226931800,27500,27600,27600,27500,2509
20231012,090800,157827050,27550,27600,27600,27550,59
20231012,090700,156201400,27600,27550,27600,27550,542
20231012,090600,141243100,27600,27750,27750,27600,2681
20231012,090500,67160700,27750,27750,27750,27750,73
20231012,090400,65134950,27700,27900,27900,27700,947
20231012,090300,38832200,27850,27800,27850,27800,129
20231012,090200,35243500,27800,27800,27950,27800,194
20231012,090100,29846000,27800,27800,27800,27800,19
20231012,090000,29317800,27800,27700,27800,27700,1058