KissMeData/290650/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203900,2297845350,33200,33200,33200,33200,981
20231012,203800,2297845350,33200,33200,33200,33200,0
20231012,203700,2297845350,33200,33200,33200,33200,0
20231012,203600,2297845350,33200,33200,33200,33200,0
20231012,203500,2297845350,33200,33200,33200,33200,0
20231012,203400,2297845350,33200,33200,33200,33200,0
20231012,203300,2297845350,33200,33200,33200,33200,0
20231012,203200,2297845350,33200,33200,33200,33200,0
20231012,203100,2297845350,33200,33200,33200,33200,0
20231012,203000,2297845350,33200,33200,33200,33200,0
20231012,202900,2297845350,33200,33200,33200,33200,0
20231012,202800,2297845350,33200,33200,33200,33200,0
20231012,202700,2297845350,33200,33200,33200,33200,0
20231012,202600,2297845350,33200,33200,33200,33200,0
20231012,202500,2297845350,33200,33200,33200,33200,0
20231012,202400,2297845350,33200,33200,33200,33200,0
20231012,202300,2297845350,33200,33200,33200,33200,0
20231012,202200,2297845350,33200,33200,33200,33200,0
20231012,202100,2297845350,33200,33200,33200,33200,0
20231012,202000,2297845350,33200,33200,33200,33200,0
20231012,201900,2297845350,33200,33200,33200,33200,0
20231012,201800,2297845350,33200,33200,33200,33200,0
20231012,201700,2297845350,33200,33200,33200,33200,0
20231012,201600,2297845350,33200,33200,33200,33200,0
20231012,201500,2297845350,33200,33200,33200,33200,0
20231012,201400,2297845350,33200,33200,33200,33200,0
20231012,201300,2297845350,33200,33200,33200,33200,0
20231012,201200,2297845350,33200,33200,33200,33200,0
20231012,201100,2297845350,33200,33200,33200,33200,0
20231012,201000,2297845350,33200,33200,33200,33200,0
20231012,200900,2297845350,33200,33200,33200,33200,981
20231012,200800,2297845350,33200,33200,33200,33200,0
20231012,200700,2297845350,33200,33200,33200,33200,0
20231012,200600,2297845350,33200,33200,33200,33200,0
20231012,200500,2297845350,33200,33200,33200,33200,0
20231012,200400,2297845350,33200,33200,33200,33200,0
20231012,200300,2297845350,33200,33200,33200,33200,0
20231012,200200,2297845350,33200,33200,33200,33200,0
20231012,200100,2297845350,33200,33200,33200,33200,0
20231012,200000,2297845350,33200,33200,33200,33200,0
20231012,195900,2297845350,33200,33200,33200,33200,0
20231012,195800,2297845350,33200,33200,33200,33200,0
20231012,195700,2297845350,33200,33200,33200,33200,0
20231012,195600,2297845350,33200,33200,33200,33200,0
20231012,195500,2297845350,33200,33200,33200,33200,0
20231012,195400,2297845350,33200,33200,33200,33200,0
20231012,195300,2297845350,33200,33200,33200,33200,0
20231012,195200,2297845350,33200,33200,33200,33200,0
20231012,195100,2297845350,33200,33200,33200,33200,0
20231012,195000,2297845350,33200,33200,33200,33200,0
20231012,194900,2297845350,33200,33200,33200,33200,0
20231012,194800,2297845350,33200,33200,33200,33200,0
20231012,194700,2297845350,33200,33200,33200,33200,0
20231012,194600,2297845350,33200,33200,33200,33200,0
20231012,194500,2297845350,33200,33200,33200,33200,0
20231012,194400,2297845350,33200,33200,33200,33200,0
20231012,194300,2297845350,33200,33200,33200,33200,0
20231012,194200,2297845350,33200,33200,33200,33200,0
20231012,194100,2297845350,33200,33200,33200,33200,0
20231012,194000,2297845350,33200,33200,33200,33200,0
20231012,193900,2297845350,33200,33200,33200,33200,981
20231012,193800,2297845350,33200,33200,33200,33200,0
20231012,193700,2297845350,33200,33200,33200,33200,0
20231012,193600,2297845350,33200,33200,33200,33200,0
20231012,193500,2297845350,33200,33200,33200,33200,0
20231012,193400,2297845350,33200,33200,33200,33200,0
20231012,193300,2297845350,33200,33200,33200,33200,0
20231012,193200,2297845350,33200,33200,33200,33200,0
20231012,193100,2297845350,33200,33200,33200,33200,0
20231012,193000,2297845350,33200,33200,33200,33200,0
20231012,192900,2297845350,33200,33200,33200,33200,0
20231012,192800,2297845350,33200,33200,33200,33200,0
20231012,192700,2297845350,33200,33200,33200,33200,0
20231012,192600,2297845350,33200,33200,33200,33200,0
20231012,192500,2297845350,33200,33200,33200,33200,0
20231012,192400,2297845350,33200,33200,33200,33200,0
20231012,192300,2297845350,33200,33200,33200,33200,0
20231012,192200,2297845350,33200,33200,33200,33200,0
20231012,192100,2297845350,33200,33200,33200,33200,0
20231012,192000,2297845350,33200,33200,33200,33200,0
20231012,191900,2297845350,33200,33200,33200,33200,0
20231012,191800,2297845350,33200,33200,33200,33200,0
20231012,191700,2297845350,33200,33200,33200,33200,0
20231012,191600,2297845350,33200,33200,33200,33200,0
20231012,191500,2297845350,33200,33200,33200,33200,0
20231012,191400,2297845350,33200,33200,33200,33200,0
20231012,191300,2297845350,33200,33200,33200,33200,0
20231012,191200,2297845350,33200,33200,33200,33200,0
20231012,191100,2297845350,33200,33200,33200,33200,0
20231012,191000,2297845350,33200,33200,33200,33200,0
20231012,190900,2297845350,33200,33200,33200,33200,981
20231012,190800,2297845350,33200,33200,33200,33200,0
20231012,190700,2297845350,33200,33200,33200,33200,0
20231012,190600,2297845350,33200,33200,33200,33200,0
20231012,190500,2297845350,33200,33200,33200,33200,0
20231012,190400,2297845350,33200,33200,33200,33200,0
20231012,190300,2297845350,33200,33200,33200,33200,0
20231012,190200,2297845350,33200,33200,33200,33200,0
20231012,190100,2297845350,33200,33200,33200,33200,0
20231012,190000,2297845350,33200,33200,33200,33200,0
20231012,185900,2297845350,33200,33200,33200,33200,0
20231012,185800,2297845350,33200,33200,33200,33200,0
20231012,185700,2297845350,33200,33200,33200,33200,0
20231012,185600,2297845350,33200,33200,33200,33200,0
20231012,185500,2297845350,33200,33200,33200,33200,0
20231012,185400,2297845350,33200,33200,33200,33200,0
20231012,185300,2297845350,33200,33200,33200,33200,0
20231012,185200,2297845350,33200,33200,33200,33200,0
20231012,185100,2297845350,33200,33200,33200,33200,0
20231012,185000,2297845350,33200,33200,33200,33200,0
20231012,184900,2297845350,33200,33200,33200,33200,0
20231012,184800,2297845350,33200,33200,33200,33200,0
20231012,184700,2297845350,33200,33200,33200,33200,0
20231012,184600,2297845350,33200,33200,33200,33200,0
20231012,184500,2297845350,33200,33200,33200,33200,0
20231012,184400,2297845350,33200,33200,33200,33200,0
20231012,184300,2297845350,33200,33200,33200,33200,0
20231012,184200,2297845350,33200,33200,33200,33200,0
20231012,184100,2297845350,33200,33200,33200,33200,0
20231012,184000,2297845350,33200,33200,33200,33200,0
20231012,183900,2297845350,33200,33200,33200,33200,981
20231012,183800,2297845350,33200,33200,33200,33200,0
20231012,183700,2297845350,33200,33200,33200,33200,0
20231012,183600,2297845350,33200,33200,33200,33200,0
20231012,183500,2297845350,33200,33200,33200,33200,0
20231012,183400,2297845350,33200,33200,33200,33200,0
20231012,183300,2297845350,33200,33200,33200,33200,0
20231012,183200,2297845350,33200,33200,33200,33200,0
20231012,183100,2297845350,33200,33200,33200,33200,0
20231012,183000,2297845350,33200,33200,33200,33200,0
20231012,182900,2297845350,33200,33200,33200,33200,0
20231012,182800,2297845350,33200,33200,33200,33200,0
20231012,182700,2297845350,33200,33200,33200,33200,0
20231012,182600,2297845350,33200,33200,33200,33200,0
20231012,182500,2297845350,33200,33200,33200,33200,0
20231012,182400,2297845350,33200,33200,33200,33200,0
20231012,182300,2297845350,33200,33200,33200,33200,0
20231012,182200,2297845350,33200,33200,33200,33200,0
20231012,182100,2297845350,33200,33200,33200,33200,0
20231012,182000,2297845350,33200,33200,33200,33200,0
20231012,181900,2297845350,33200,33200,33200,33200,0
20231012,181800,2297845350,33200,33200,33200,33200,0
20231012,181700,2297845350,33200,33200,33200,33200,0
20231012,181600,2297845350,33200,33200,33200,33200,0
20231012,181500,2297845350,33200,33200,33200,33200,0
20231012,181400,2297845350,33200,33200,33200,33200,0
20231012,181300,2297845350,33200,33200,33200,33200,0
20231012,181200,2297845350,33200,33200,33200,33200,0
20231012,181100,2297845350,33200,33200,33200,33200,0
20231012,181000,2297845350,33200,33200,33200,33200,0
20231012,180900,2297845350,33200,33200,33200,33200,981
20231012,180800,2297845350,33200,33200,33200,33200,0
20231012,180700,2297845350,33200,33200,33200,33200,0
20231012,180600,2297845350,33200,33200,33200,33200,0
20231012,180500,2297845350,33200,33200,33200,33200,0
20231012,180400,2297845350,33200,33200,33200,33200,0
20231012,180300,2297845350,33200,33200,33200,33200,0
20231012,180200,2297845350,33200,33200,33200,33200,0
20231012,180100,2297845350,33200,33200,33200,33200,0
20231012,180000,2297845350,33200,33200,33200,33200,0
20231012,175900,2297845350,33200,33200,33200,33200,0
20231012,175800,2297845350,33200,33200,33200,33200,0
20231012,175700,2297845350,33200,33200,33200,33200,0
20231012,175600,2297845350,33200,33200,33200,33200,0
20231012,175500,2297845350,33200,33200,33200,33200,0
20231012,175400,2297845350,33200,33200,33200,33200,0
20231012,175300,2297845350,33200,33200,33200,33200,0
20231012,175200,2297845350,33200,33200,33200,33200,0
20231012,175100,2297845350,33200,33200,33200,33200,0
20231012,175000,2297845350,33200,33200,33200,33200,0
20231012,174900,2297845350,33200,33200,33200,33200,0
20231012,174800,2297845350,33200,33200,33200,33200,0
20231012,174700,2297845350,33200,33200,33200,33200,0
20231012,174600,2297845350,33200,33200,33200,33200,0
20231012,174500,2297845350,33200,33200,33200,33200,0
20231012,174400,2297845350,33200,33200,33200,33200,0
20231012,174300,2297845350,33200,33200,33200,33200,0
20231012,174200,2297845350,33200,33200,33200,33200,0
20231012,174100,2297845350,33200,33200,33200,33200,0
20231012,174000,2297845350,33200,33200,33200,33200,0
20231012,173900,2297845350,33200,33200,33200,33200,981
20231012,173800,2297845350,33200,33200,33200,33200,0
20231012,173700,2297845350,33200,33200,33200,33200,0
20231012,173600,2297845350,33200,33200,33200,33200,0
20231012,173500,2297845350,33200,33200,33200,33200,0
20231012,173400,2297845350,33200,33200,33200,33200,0
20231012,173300,2297845350,33200,33200,33200,33200,0
20231012,173200,2297845350,33200,33200,33200,33200,0
20231012,173100,2297845350,33200,33200,33200,33200,0
20231012,173000,2297845350,33200,33200,33200,33200,0
20231012,172900,2297845350,33200,33200,33200,33200,0
20231012,172800,2297845350,33200,33200,33200,33200,0
20231012,172700,2297845350,33200,33200,33200,33200,0
20231012,172600,2297845350,33200,33200,33200,33200,0
20231012,172500,2297845350,33200,33200,33200,33200,0
20231012,172400,2297845350,33200,33200,33200,33200,0
20231012,172300,2297845350,33200,33200,33200,33200,0
20231012,172200,2297845350,33200,33200,33200,33200,0
20231012,172100,2297845350,33200,33200,33200,33200,0
20231012,172000,2297845350,33200,33200,33200,33200,0
20231012,171900,2297845350,33200,33200,33200,33200,0
20231012,171800,2297845350,33200,33200,33200,33200,0
20231012,171700,2297845350,33200,33200,33200,33200,0
20231012,171600,2297845350,33200,33200,33200,33200,0
20231012,171500,2297845350,33200,33200,33200,33200,0
20231012,171400,2297845350,33200,33200,33200,33200,0
20231012,171300,2297845350,33200,33200,33200,33200,0
20231012,171200,2297845350,33200,33200,33200,33200,0
20231012,171100,2297845350,33200,33200,33200,33200,0
20231012,171000,2297845350,33200,33200,33200,33200,0
20231012,170900,2297845350,33200,33200,33200,33200,981
20231012,170800,2297845350,33200,33200,33200,33200,0
20231012,170700,2297845350,33200,33200,33200,33200,0
20231012,170600,2297845350,33200,33200,33200,33200,0
20231012,170500,2297845350,33200,33200,33200,33200,0
20231012,170400,2297845350,33200,33200,33200,33200,0
20231012,170300,2297845350,33200,33200,33200,33200,0
20231012,170200,2297845350,33200,33200,33200,33200,0
20231012,170100,2297845350,33200,33200,33200,33200,0
20231012,170000,2297845350,33200,33200,33200,33200,0
20231012,165900,2297845350,33200,33200,33200,33200,0
20231012,165800,2297845350,33200,33200,33200,33200,0
20231012,165700,2297845350,33200,33200,33200,33200,0
20231012,165600,2297845350,33200,33200,33200,33200,0
20231012,165500,2297845350,33200,33200,33200,33200,0
20231012,165400,2297845350,33200,33200,33200,33200,0
20231012,165300,2297845350,33200,33200,33200,33200,0
20231012,165200,2297845350,33200,33200,33200,33200,0
20231012,165100,2297845350,33200,33200,33200,33200,0
20231012,165000,2297845350,33200,33200,33200,33200,0
20231012,164900,2297845350,33200,33200,33200,33200,0
20231012,164800,2297845350,33200,33200,33200,33200,0
20231012,164700,2297845350,33200,33200,33200,33200,0
20231012,164600,2297845350,33200,33200,33200,33200,0
20231012,164500,2297845350,33200,33200,33200,33200,0
20231012,164400,2297845350,33200,33200,33200,33200,0
20231012,164300,2297845350,33200,33200,33200,33200,0
20231012,164200,2297845350,33200,33200,33200,33200,0
20231012,164100,2297845350,33200,33200,33200,33200,0
20231012,164000,2297845350,33200,33200,33200,33200,0
20231012,163900,2297845350,33200,33200,33200,33200,981
20231012,163800,2297845350,33200,33200,33200,33200,0
20231012,163700,2297845350,33200,33200,33200,33200,0
20231012,163600,2297845350,33200,33200,33200,33200,0
20231012,163500,2297845350,33200,33200,33200,33200,0
20231012,163400,2297845350,33200,33200,33200,33200,0
20231012,163300,2297845350,33200,33200,33200,33200,0
20231012,163200,2297845350,33200,33200,33200,33200,0
20231012,163100,2297845350,33200,33200,33200,33200,0
20231012,163000,2297845350,33200,33200,33200,33200,0
20231012,162900,2297845350,33200,33200,33200,33200,0
20231012,162800,2297845350,33200,33200,33200,33200,0
20231012,162700,2297845350,33200,33200,33200,33200,0
20231012,162600,2297845350,33200,33200,33200,33200,0
20231012,162500,2297845350,33200,33200,33200,33200,0
20231012,162400,2297845350,33200,33200,33200,33200,0
20231012,162300,2297845350,33200,33200,33200,33200,0
20231012,162200,2297845350,33200,33200,33200,33200,0
20231012,162100,2297845350,33200,33200,33200,33200,0
20231012,162000,2297845350,33200,33200,33200,33200,0
20231012,161900,2297845350,33200,33200,33200,33200,0
20231012,161800,2297845350,33200,33200,33200,33200,0
20231012,161700,2297845350,33200,33200,33200,33200,0
20231012,161600,2297845350,33200,33200,33200,33200,0
20231012,161500,2297845350,33200,33200,33200,33200,0
20231012,161400,2297845350,33200,33200,33200,33200,0
20231012,161300,2297845350,33200,33200,33200,33200,0
20231012,161200,2297845350,33200,33200,33200,33200,0
20231012,161100,2297845350,33200,33200,33200,33200,0
20231012,161000,2297845350,33200,33200,33200,33200,0
20231012,160900,2297845350,33200,33200,33200,33200,981
20231012,160800,2297845350,33200,33200,33200,33200,0
20231012,160700,2297845350,33200,33200,33200,33200,0
20231012,160600,2297845350,33200,33200,33200,33200,0
20231012,160500,2297845350,33200,33200,33200,33200,0
20231012,160400,2297845350,33200,33200,33200,33200,0
20231012,160300,2297845350,33200,33200,33200,33200,0
20231012,160200,2297845350,33200,33200,33200,33200,0
20231012,160100,2297845350,33200,33200,33200,33200,0
20231012,160000,2297845350,33200,33200,33200,33200,0
20231012,155900,2297845350,33200,33200,33200,33200,0
20231012,155800,2297845350,33200,33200,33200,33200,0
20231012,155700,2297845350,33200,33200,33200,33200,0
20231012,155600,2297845350,33200,33200,33200,33200,0
20231012,155500,2297845350,33200,33200,33200,33200,0
20231012,155400,2297845350,33200,33200,33200,33200,0
20231012,155300,2297845350,33200,33200,33200,33200,0
20231012,155200,2297845350,33200,33200,33200,33200,0
20231012,155100,2297845350,33200,33200,33200,33200,0
20231012,155000,2297845350,33200,33200,33200,33200,0
20231012,154900,2297845350,33200,33200,33200,33200,0
20231012,154800,2297845350,33200,33200,33200,33200,0
20231012,154700,2297845350,33200,33200,33200,33200,0
20231012,154600,2297845350,33200,33200,33200,33200,0
20231012,154500,2297845350,33200,33200,33200,33200,0
20231012,154400,2297845350,33200,33200,33200,33200,0
20231012,154300,2297845350,33200,33200,33200,33200,0
20231012,154200,2297845350,33200,33200,33200,33200,0
20231012,154100,2297845350,33200,33200,33200,33200,0
20231012,154000,2297845350,33200,33200,33200,33200,0
20231012,153900,2297845350,33200,33200,33200,33200,981
20231012,153800,2297845350,33200,33200,33200,33200,0
20231012,153700,2297845350,33200,33200,33200,33200,0
20231012,153600,2297845350,33200,33200,33200,33200,0
20231012,153500,2297845350,33200,33200,33200,33200,0
20231012,153400,2297845350,33200,33200,33200,33200,0
20231012,153300,2297845350,33200,33200,33200,33200,0
20231012,153200,2297845350,33200,33200,33200,33200,0
20231012,153100,2297845350,33200,33200,33200,33200,0
20231012,153000,2297845350,33200,33200,33200,33200,981
20231012,152900,2265276150,32900,32900,32900,32900,0
20231012,152800,2265276150,32900,32900,32900,32900,0
20231012,152700,2265276150,32900,32900,32900,32900,0
20231012,152600,2265276150,32900,32900,32900,32900,0
20231012,152500,2265276150,32900,32900,32900,32900,0
20231012,152400,2265276150,32900,32900,32900,32900,0
20231012,152300,2265276150,32900,32900,32900,32900,0
20231012,152200,2265276150,32900,32900,32900,32900,0
20231012,152100,2265276150,32900,32900,32900,32900,0
20231012,152000,2265276150,32900,32900,32900,32900,0
20231012,151900,2265276150,32900,33100,33150,32900,1440
20231012,151800,2217791200,33100,33050,33100,33050,229
20231012,151700,2210222650,33050,32900,33050,32900,365
20231012,151600,2198188300,32950,32950,33000,32950,853
20231012,151500,2170078700,33000,33050,33050,33000,3126
20231012,151400,2066914150,33050,33050,33100,33000,1409
20231012,151300,2020377450,33100,33100,33150,33050,1739
20231012,151200,1962831800,33150,33150,33200,33100,767
20231012,151100,1937416000,33150,33200,33200,33150,151
20231012,151000,1932404750,33200,33200,33200,33200,6
20231012,150900,1932205550,33200,33200,33200,33200,303
20231012,150800,1922145950,33250,33250,33250,33250,0
20231012,150700,1922145950,33250,33250,33250,33250,270
20231012,150600,1913168450,33250,33250,33250,33250,42
20231012,150500,1911771950,33250,33300,33300,33250,117
20231012,150400,1907879350,33250,33300,33300,33250,47
20231012,150300,1906316500,33300,33250,33300,33250,11
20231012,150200,1905950700,33250,33300,33300,33250,281
20231012,150100,1896603750,33300,33300,33300,33300,64
20231012,150000,1894472550,33350,33350,33350,33350,999
20231012,145900,1861155900,33350,33300,33350,33300,508
20231012,145800,1844223850,33300,33250,33300,33250,916
20231012,145700,1813736200,33250,33250,33250,33250,4
20231012,145600,1813603200,33250,33250,33250,33250,5
20231012,145500,1813436950,33250,33250,33250,33200,565
20231012,145400,1794650750,33250,33250,33250,33250,13
20231012,145300,1794218500,33250,33250,33250,33250,5
20231012,145200,1794052250,33250,33250,33250,33250,25
20231012,145100,1793221000,33250,33250,33250,33250,9
20231012,145000,1792921750,33200,33200,33200,33200,396
20231012,144900,1779774550,33200,33200,33200,33200,12
20231012,144800,1779376150,33200,33150,33200,33150,305
20231012,144700,1769265150,33200,33200,33200,33200,9
20231012,144600,1768966350,33200,33200,33200,33200,4
20231012,144500,1768833550,33200,33200,33200,33200,5
20231012,144400,1768667550,33200,33200,33200,33150,30
20231012,144300,1767672400,33200,33200,33200,33200,15
20231012,144200,1767174400,33200,33200,33200,33200,9
20231012,144100,1766875600,33200,33200,33200,33200,4
20231012,144000,1766742800,33200,33200,33200,33150,254
20231012,143900,1758320100,33250,33250,33250,33250,12
20231012,143800,1757921100,33250,33250,33250,33250,11
20231012,143700,1757555350,33250,33200,33250,33150,873
20231012,143600,1728596600,33150,33200,33200,33150,194
20231012,143500,1722165300,33200,33200,33200,33200,5
20231012,143400,1721999300,33200,33200,33200,33200,19
20231012,143300,1721368500,33200,33200,33200,33200,13
20231012,143200,1720936900,33200,33200,33200,33200,5
20231012,143100,1720770900,33150,33100,33200,33100,558
20231012,143000,1702278800,33100,33100,33100,33100,5
20231012,142900,1702113300,33100,33100,33100,33100,9
20231012,142800,1701815400,33100,33100,33100,33100,13
20231012,142700,1701385100,33100,33150,33150,33100,635
20231012,142600,1680344550,33250,33250,33250,33250,4
20231012,142500,1680211550,33250,33250,33250,33200,56
20231012,142400,1678351400,33250,33200,33250,33200,744
20231012,142300,1653633950,33200,33200,33200,33200,13
20231012,142200,1653202350,33200,33200,33200,33200,77
20231012,142100,1650645950,33200,33200,33200,33200,8
20231012,142000,1650380350,33200,33200,33200,33200,5
20231012,141900,1650214350,33200,33200,33200,33200,0
20231012,141800,1650214350,33200,33200,33200,33200,9
20231012,141700,1649915550,33200,33200,33200,33200,0
20231012,141600,1649915550,33200,33200,33200,33200,0
20231012,141500,1649915550,33200,33200,33200,33200,1
20231012,141400,1649882350,33200,33200,33200,33200,0
20231012,141300,1649882350,33200,33200,33200,33200,8
20231012,141200,1649616750,33200,33200,33200,33200,0
20231012,141100,1649616750,33200,33150,33200,33150,8
20231012,141000,1649351500,33150,33150,33150,33150,303
20231012,140900,1639307050,33150,33150,33150,33150,5
20231012,140800,1639141300,33150,33150,33150,33150,54
20231012,140700,1637351200,33200,33250,33250,33200,11
20231012,140600,1636985950,33200,33150,33200,33150,173
20231012,140500,1631246850,33150,33150,33150,33150,0
20231012,140400,1631246850,33150,33150,33150,33150,0
20231012,140300,1631246850,33150,33200,33200,33150,96
20231012,140200,1628063700,33200,33200,33200,33200,508
20231012,140100,1611198100,33200,33200,33200,33150,1028
20231012,140000,1577094200,33250,33250,33250,33250,0
20231012,135900,1577094200,33250,33200,33250,33200,148
20231012,135800,1572176200,33200,33100,33200,33100,277
20231012,135700,1562993050,33100,33100,33100,33100,235
20231012,135600,1555214550,33100,33100,33100,33100,1
20231012,135500,1555181450,33100,33100,33100,33100,64
20231012,135400,1553063050,33100,33100,33100,33100,0
20231012,135300,1553063050,33100,33100,33100,33100,11
20231012,135200,1552698950,33100,33100,33100,33100,71
20231012,135100,1550348850,33100,33100,33100,33100,0
20231012,135000,1550348850,33100,33100,33100,33100,97
20231012,134900,1547138150,33100,33100,33100,33100,1
20231012,134800,1547105050,33100,33100,33100,33100,356
20231012,134700,1535321450,33100,33150,33150,33100,17
20231012,134600,1534758300,33150,33150,33150,33150,0
20231012,134500,1534758300,33150,33150,33150,33150,0
20231012,134400,1534758300,33150,33150,33150,33150,19
20231012,134300,1534128450,33150,33200,33250,33150,393
20231012,134200,1521091250,33200,33200,33200,33200,32
20231012,134100,1520028850,33250,33250,33250,33250,9
20231012,134000,1519729600,33250,33250,33250,33250,0
20231012,133900,1519729600,33250,33250,33250,33250,0
20231012,133800,1519729600,33250,33250,33250,33250,0
20231012,133700,1519729600,33250,33250,33250,33200,112
20231012,133600,1516010100,33200,33150,33250,33150,550
20231012,133500,1497753000,33150,33200,33200,33150,130
20231012,133400,1493439450,33250,33250,33250,33250,0
20231012,133300,1493439450,33250,33150,33250,33150,464
20231012,133200,1478025500,33150,33150,33150,33150,93
20231012,133100,1474942550,33150,33150,33150,33150,11
20231012,133000,1474577900,33150,33150,33150,33150,0
20231012,132900,1474577900,33150,33150,33150,33150,45
20231012,132800,1473086150,33150,33150,33150,33150,0
20231012,132700,1473086150,33150,33150,33150,33150,4
20231012,132600,1472953550,33150,33150,33150,33150,8
20231012,132500,1472688350,33150,33150,33150,33150,2
20231012,132400,1472622050,33150,33150,33150,33150,0
20231012,132300,1472622050,33150,33150,33150,33150,0
20231012,132200,1472622050,33150,33150,33150,33150,9
20231012,132100,1472323700,33100,33100,33100,33100,36
20231012,132000,1471132100,33100,33100,33100,33100,161
20231012,131900,1465803000,33100,33150,33150,33100,153
20231012,131800,1460731650,33200,33200,33200,33200,0
20231012,131700,1460731650,33200,33200,33200,33200,2
20231012,131600,1460665250,33200,33150,33200,33150,14
20231012,131500,1460200900,33150,33050,33200,33050,1067
20231012,131400,1424873450,33050,33100,33100,33000,2362
20231012,131300,1346894800,33100,33100,33100,33100,1
20231012,131200,1346861700,33100,33150,33150,33100,167
20231012,131100,1341333750,33150,33100,33150,33100,424
20231012,131000,1327299100,33150,33150,33150,33150,12
20231012,130900,1326901300,33150,33150,33150,33150,0
20231012,130800,1326901300,33150,33150,33150,33150,0
20231012,130700,1326901300,33150,33150,33150,33150,216
20231012,130600,1319740900,33150,33200,33200,33150,219
20231012,130500,1312471700,33250,33250,33250,33250,9
20231012,130400,1312172450,33250,33250,33250,33250,0
20231012,130300,1312172450,33250,33250,33250,33250,0
20231012,130200,1312172450,33250,33250,33250,33250,566
20231012,130100,1293352950,33300,33300,33300,33300,7
20231012,130000,1293119850,33300,33300,33300,33300,8
20231012,125900,1292853450,33300,33300,33300,33300,0
20231012,125800,1292853450,33300,33250,33300,33250,583
20231012,125700,1273459000,33250,33250,33250,33250,0
20231012,125600,1273459000,33250,33250,33250,33250,0
20231012,125500,1273459000,33250,33250,33250,33250,0
20231012,125400,1273459000,33250,33250,33250,33250,74
20231012,125300,1270998500,33300,33300,33300,33300,0
20231012,125200,1270998500,33300,33300,33300,33300,11
20231012,125100,1270632200,33300,33300,33300,33300,0
20231012,125000,1270632200,33300,33300,33300,33300,31
20231012,124900,1269599900,33300,33300,33300,33300,8
20231012,124800,1269333500,33300,33300,33300,33300,81
20231012,124700,1266636200,33350,33200,33350,33200,991
20231012,124600,1233721400,33150,33150,33150,33150,0
20231012,124500,1233721400,33150,33150,33150,33150,0
20231012,124400,1233721400,33150,33150,33150,33150,0
20231012,124300,1233721400,33150,33150,33150,33150,0
20231012,124200,1233721400,33150,33150,33150,33150,201
20231012,124100,1227058250,33150,33150,33150,33150,40
20231012,124000,1225732250,33150,33150,33150,33150,105
20231012,123900,1222251500,33150,33150,33150,33150,0
20231012,123800,1222251500,33150,33150,33150,33150,0
20231012,123700,1222251500,33150,33200,33200,33150,220
20231012,123600,1214957500,33200,33200,33200,33200,0
20231012,123500,1214957500,33200,33150,33200,33150,115
20231012,123400,1211144500,33150,33150,33150,33150,0
20231012,123300,1211144500,33150,33150,33150,33150,208
20231012,123200,1204249300,33150,33150,33150,33150,0
20231012,123100,1204249300,33150,33150,33150,33150,0
20231012,123000,1204249300,33150,33150,33150,33150,0
20231012,122900,1204249300,33150,33150,33150,33150,0
20231012,122800,1204249300,33150,33150,33150,33150,9
20231012,122700,1203950950,33150,33150,33150,33150,42
20231012,122600,1202558650,33200,33200,33200,33200,157
20231012,122500,1197346250,33200,33100,33350,33100,886
20231012,122400,1167954600,33100,33100,33100,33100,0
20231012,122300,1167954600,33100,33050,33100,33050,13
20231012,122200,1167524450,33050,33100,33100,33000,744
20231012,122100,1142929350,33150,33350,33350,33150,2002
20231012,122000,1076337250,33400,33400,33400,33400,0
20231012,121900,1076337250,33400,33400,33400,33400,6
20231012,121800,1076136850,33400,33400,33400,33400,9
20231012,121700,1075836250,33400,33400,33400,33400,20
20231012,121600,1075168250,33400,33400,33400,33400,0
20231012,121500,1075168250,33400,33400,33400,33400,0
20231012,121400,1075168250,33400,33400,33400,33400,0
20231012,121300,1075168250,33400,33400,33400,33400,11
20231012,121200,1074800850,33400,33400,33400,33400,0
20231012,121100,1074800850,33400,33400,33400,33400,6
20231012,121000,1074600450,33400,33400,33400,33400,0
20231012,120900,1074600450,33400,33400,33400,33400,0
20231012,120800,1074600450,33400,33400,33400,33400,9
20231012,120700,1074299850,33400,33400,33400,33400,0
20231012,120600,1074299850,33400,33400,33400,33400,0
20231012,120500,1074299850,33400,33400,33400,33400,1
20231012,120400,1074266450,33350,33350,33350,33350,743
20231012,120300,1049487400,33350,33350,33350,33350,0
20231012,120200,1049487400,33350,33350,33350,33350,8
20231012,120100,1049220600,33350,33350,33350,33350,1
20231012,120000,1049187250,33300,33300,33300,33300,0
20231012,115900,1049187250,33300,33300,33300,33300,1
20231012,115800,1049153950,33300,33300,33300,33300,10
20231012,115700,1048820950,33300,33300,33300,33300,34
20231012,115600,1047688750,33300,33300,33300,33300,3
20231012,115500,1047588850,33300,33300,33350,33300,12
20231012,115400,1047188950,33300,33300,33300,33300,104
20231012,115300,1043725750,33300,33300,33300,33300,0
20231012,115200,1043725750,33300,33300,33300,33300,0
20231012,115100,1043725750,33300,33300,33300,33300,0
20231012,115000,1043725750,33300,33300,33300,33300,10
20231012,114900,1043392750,33300,33300,33300,33300,86
20231012,114800,1040528950,33300,33300,33300,33300,133
20231012,114700,1036100050,33300,33300,33300,33300,0
20231012,114600,1036100050,33300,33300,33300,33300,0
20231012,114500,1036100050,33300,33300,33300,33300,8
20231012,114400,1035833650,33350,33350,33350,33350,4
20231012,114300,1035700250,33300,33300,33300,33300,89
20231012,114200,1032736550,33300,33300,33300,33300,0
20231012,114100,1032736550,33300,33300,33300,33300,31
20231012,114000,1031704250,33300,33300,33300,33300,76
20231012,113900,1029173450,33300,33300,33300,33300,0
20231012,113800,1029173450,33300,33300,33300,33300,0
20231012,113700,1029173450,33300,33300,33300,33300,0
20231012,113600,1029173450,33300,33300,33300,33300,245
20231012,113500,1021014950,33350,33350,33350,33350,0
20231012,113400,1021014950,33350,33350,33350,33350,0
20231012,113300,1021014950,33350,33350,33350,33350,0
20231012,113200,1021014950,33350,33350,33350,33350,0
20231012,113100,1021014950,33350,33350,33350,33350,0
20231012,113000,1021014950,33350,33350,33350,33350,35
20231012,112900,1019847700,33350,33350,33350,33350,0
20231012,112800,1019847700,33350,33350,33350,33350,0
20231012,112700,1019847700,33350,33400,33400,33350,430
20231012,112600,1005496000,33400,33400,33400,33400,20
20231012,112500,1004828000,33450,33450,33450,33450,56
20231012,112400,1002954800,33450,33450,33450,33450,0
20231012,112300,1002954800,33450,33450,33450,33450,303
20231012,112200,992819450,33500,33500,33500,33500,7
20231012,112100,992584950,33500,33500,33500,33500,0
20231012,112000,992584950,33500,33500,33500,33500,131
20231012,111900,988196450,33500,33500,33500,33500,0
20231012,111800,988196450,33500,33500,33500,33500,0
20231012,111700,988196450,33500,33500,33500,33500,2
20231012,111600,988129450,33500,33500,33500,33500,0
20231012,111500,988129450,33500,33500,33500,33500,2
20231012,111400,988062450,33500,33500,33500,33500,10
20231012,111300,987727450,33500,33500,33500,33500,0
20231012,111200,987727450,33500,33500,33500,33500,5
20231012,111100,987559950,33500,33500,33500,33500,400
20231012,111000,974159950,33550,33550,33550,33550,15
20231012,110900,973656700,33500,33500,33500,33500,93
20231012,110800,970541200,33500,33500,33500,33500,111
20231012,110700,966822700,33500,33500,33500,33500,321
20231012,110600,956069200,33550,33550,33550,33550,6
20231012,110500,955867900,33550,33550,33550,33550,0
20231012,110400,955867900,33550,33550,33550,33550,0
20231012,110300,955867900,33550,33550,33550,33550,10
20231012,110200,955532400,33550,33550,33550,33550,25
20231012,110100,954693650,33500,33500,33500,33500,4
20231012,110000,954559650,33500,33500,33500,33500,41
20231012,105900,953186150,33500,33500,33500,33500,40
20231012,105800,951846150,33500,33500,33500,33500,1
20231012,105700,951812650,33500,33500,33500,33500,200
20231012,105600,945112650,33500,33500,33500,33500,7
20231012,105500,944878150,33500,33450,33500,33450,136
20231012,105400,940327350,33500,33500,33500,33500,0
20231012,105300,940327350,33500,33500,33500,33500,0
20231012,105200,940327350,33500,33450,33500,33450,191
20231012,105100,933938350,33450,33450,33450,33450,3
20231012,105000,933838000,33400,33400,33400,33400,65
20231012,104900,931667000,33450,33450,33450,33450,52
20231012,104800,929927600,33450,33450,33450,33450,119
20231012,104700,925947050,33500,33500,33500,33500,24
20231012,104600,925143050,33450,33450,33450,33450,29
20231012,104500,924173000,33450,33450,33450,33450,353
20231012,104400,912365150,33450,33450,33450,33450,62
20231012,104300,910291250,33400,33400,33400,33400,11
20231012,104200,909923850,33400,33400,33400,33400,84
20231012,104100,907118250,33400,33400,33400,33400,261
20231012,104000,898400850,33400,33400,33400,33400,3
20231012,103900,898300650,33400,33400,33400,33400,0
20231012,103800,898300650,33400,33350,33400,33350,26
20231012,103700,897433500,33350,33350,33350,33350,0
20231012,103600,897433500,33350,33350,33350,33350,0
20231012,103500,897433500,33350,33300,33350,33300,198
20231012,103400,890830300,33300,33350,33400,33250,406
20231012,103300,877329250,33350,33350,33350,33350,554
20231012,103200,858853350,33300,33300,33300,33300,5
20231012,103100,858686850,33300,33300,33300,33300,0
20231012,103000,858686850,33300,33350,33350,33300,63
20231012,102900,856588900,33300,33300,33300,33300,360
20231012,102800,844600900,33300,33300,33300,33300,131
20231012,102700,840238600,33300,33300,33300,33300,10
20231012,102600,839905600,33250,33300,33300,33250,120
20231012,102500,835912600,33250,33250,33250,33250,10
20231012,102400,835580100,33250,33250,33250,33250,0
20231012,102300,835580100,33250,33250,33250,33250,12
20231012,102200,835181100,33300,33300,33300,33300,0
20231012,102100,835181100,33300,33250,33300,33250,288
20231012,102000,825603600,33200,33200,33200,33200,234
20231012,101900,817834800,33200,33200,33250,33050,2085
20231012,101800,748734800,33200,33200,33200,33200,0
20231012,101700,748734800,33200,33200,33200,33200,115
20231012,101600,744916800,33250,33250,33250,33250,0
20231012,101500,744916800,33250,33250,33250,33250,0
20231012,101400,744916800,33250,33250,33250,33250,2
20231012,101300,744850300,33200,33200,33200,33200,115
20231012,101200,741032300,33200,33200,33200,33150,474
20231012,101100,725295850,33150,33250,33300,33150,112
20231012,101000,721576600,33300,33200,33300,33100,1909
20231012,100900,658120950,33150,33150,33150,33150,0
20231012,100800,658120950,33150,33150,33150,33100,285
20231012,100700,648673250,33150,33150,33150,33150,32
20231012,100600,647612450,33150,33150,33150,33150,132
20231012,100500,643236650,33200,33200,33200,33200,0
20231012,100400,643236650,33200,33200,33200,33200,0
20231012,100300,643236650,33200,33200,33200,33200,0
20231012,100200,643236650,33200,33100,33200,33100,100
20231012,100100,639926150,33150,33150,33150,33150,11
20231012,100000,639561500,33150,33150,33150,33150,178
20231012,095900,633660800,33100,33100,33100,33100,0
20231012,095800,633660800,33100,33100,33100,33100,137
20231012,095700,629126100,33150,33150,33150,33150,296
20231012,095600,619313700,33150,33150,33150,33150,32
20231012,095500,618252900,33150,33100,33150,33050,689
20231012,095400,595471000,33150,33300,33300,33150,494
20231012,095300,579054900,33350,33200,33350,33200,611
20231012,095200,558721400,33200,33250,33250,33200,37
20231012,095100,557492700,33250,33250,33250,33250,63
20231012,095000,555397950,33250,33150,33250,33150,849
20231012,094900,527203500,33150,33150,33150,33150,0
20231012,094800,527203500,33150,33150,33150,33150,100
20231012,094700,523888500,33150,33100,33150,33100,438
20231012,094600,509378800,33100,33100,33100,33100,12
20231012,094500,508981600,33100,33100,33100,33100,45
20231012,094400,507492100,33050,33050,33050,33050,232
20231012,094300,499824500,33050,33050,33050,33000,1835
20231012,094200,439253700,33050,33100,33100,33050,329
20231012,094100,428367900,33100,33100,33100,33100,0
20231012,094000,428367900,33100,33100,33100,33100,31
20231012,093900,427341800,33100,33100,33100,33100,590
20231012,093800,407812800,33100,33100,33100,33100,100
20231012,093700,404502800,33100,33100,33100,33100,344
20231012,093600,393116400,33150,33150,33150,33150,333
20231012,093500,382077450,33150,33150,33150,33150,54
20231012,093400,380287350,33150,33150,33150,33150,1
20231012,093300,380254200,33150,33150,33150,33150,185
20231012,093200,374121450,33200,33100,33200,33100,505
20231012,093100,357384800,33050,33050,33050,33050,100
20231012,093000,354079800,33050,33100,33100,33050,198
20231012,092900,347535600,33100,33100,33100,33100,6
20231012,092800,347337000,33000,33000,33000,33000,271
20231012,092700,338394000,33000,32950,33000,32950,27
20231012,092600,337504050,33000,33000,33000,33000,3
20231012,092500,337405050,33000,33000,33000,33000,0
20231012,092400,337405050,33000,32950,33050,32950,20
20231012,092300,336745450,33000,33050,33050,33000,1104
20231012,092200,300301900,33050,33050,33050,33050,286
20231012,092100,290849600,33050,33100,33100,33050,346
20231012,092000,279410950,33150,33150,33150,33150,2
20231012,091900,279344650,33150,33100,33150,33100,11
20231012,091800,278980500,33100,33100,33150,33100,207
20231012,091700,272126450,33100,33100,33150,33050,1211
20231012,091600,232094250,33150,33100,33150,33100,19
20231012,091500,231465300,33100,33050,33150,33050,410
20231012,091400,217891600,33050,33050,33100,33050,197
20231012,091300,211380250,33050,33000,33050,33000,834
20231012,091200,183851550,33050,33150,33150,33050,691
20231012,091100,160988200,33150,33150,33150,33150,14
20231012,091000,160524100,33200,33200,33200,33200,44
20231012,090900,159063300,33200,33150,33200,33150,447
20231012,090800,144242950,33200,33200,33250,33200,345
20231012,090700,132785150,33150,33150,33150,33150,25
20231012,090600,131956400,33150,33150,33150,33150,170
20231012,090500,126320900,33100,33100,33150,33100,233
20231012,090400,118603900,33100,33150,33150,33100,7
20231012,090300,118371950,33150,33050,33150,33050,41
20231012,090200,117016800,33000,33050,33100,33000,679
20231012,090100,94580400,33050,32950,33050,32900,1333
20231012,090000,50648600,32950,33200,33200,32850,1531