KissMeData/326030/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204700,9740650200,85200,85200,85200,85200,23348
20231012,204600,9740650200,85200,85200,85200,85200,0
20231012,204500,9740650200,85200,85200,85200,85200,0
20231012,204400,9740650200,85200,85200,85200,85200,0
20231012,204300,9740650200,85200,85200,85200,85200,0
20231012,204200,9740650200,85200,85200,85200,85200,0
20231012,204100,9740650200,85200,85200,85200,85200,0
20231012,204000,9740650200,85200,85200,85200,85200,0
20231012,203900,9740650200,85200,85200,85200,85200,0
20231012,203800,9740650200,85200,85200,85200,85200,0
20231012,203700,9740650200,85200,85200,85200,85200,0
20231012,203600,9740650200,85200,85200,85200,85200,0
20231012,203500,9740650200,85200,85200,85200,85200,0
20231012,203400,9740650200,85200,85200,85200,85200,0
20231012,203300,9740650200,85200,85200,85200,85200,0
20231012,203200,9740650200,85200,85200,85200,85200,0
20231012,203100,9740650200,85200,85200,85200,85200,0
20231012,203000,9740650200,85200,85200,85200,85200,0
20231012,202900,9740650200,85200,85200,85200,85200,0
20231012,202800,9740650200,85200,85200,85200,85200,0
20231012,202700,9740650200,85200,85200,85200,85200,0
20231012,202600,9740650200,85200,85200,85200,85200,0
20231012,202500,9740650200,85200,85200,85200,85200,0
20231012,202400,9740650200,85200,85200,85200,85200,0
20231012,202300,9740650200,85200,85200,85200,85200,0
20231012,202200,9740650200,85200,85200,85200,85200,0
20231012,202100,9740650200,85200,85200,85200,85200,0
20231012,202000,9740650200,85200,85200,85200,85200,0
20231012,201900,9740650200,85200,85200,85200,85200,0
20231012,201800,9740650200,85200,85200,85200,85200,0
20231012,201700,9740650200,85200,85200,85200,85200,23348
20231012,201600,9740650200,85200,85200,85200,85200,0
20231012,201500,9740650200,85200,85200,85200,85200,0
20231012,201400,9740650200,85200,85200,85200,85200,0
20231012,201300,9740650200,85200,85200,85200,85200,0
20231012,201200,9740650200,85200,85200,85200,85200,0
20231012,201100,9740650200,85200,85200,85200,85200,0
20231012,201000,9740650200,85200,85200,85200,85200,0
20231012,200900,9740650200,85200,85200,85200,85200,0
20231012,200800,9740650200,85200,85200,85200,85200,0
20231012,200700,9740650200,85200,85200,85200,85200,0
20231012,200600,9740650200,85200,85200,85200,85200,0
20231012,200500,9740650200,85200,85200,85200,85200,0
20231012,200400,9740650200,85200,85200,85200,85200,0
20231012,200300,9740650200,85200,85200,85200,85200,0
20231012,200200,9740650200,85200,85200,85200,85200,0
20231012,200100,9740650200,85200,85200,85200,85200,0
20231012,200000,9740650200,85200,85200,85200,85200,0
20231012,195900,9740650200,85200,85200,85200,85200,0
20231012,195800,9740650200,85200,85200,85200,85200,0
20231012,195700,9740650200,85200,85200,85200,85200,0
20231012,195600,9740650200,85200,85200,85200,85200,0
20231012,195500,9740650200,85200,85200,85200,85200,0
20231012,195400,9740650200,85200,85200,85200,85200,0
20231012,195300,9740650200,85200,85200,85200,85200,0
20231012,195200,9740650200,85200,85200,85200,85200,0
20231012,195100,9740650200,85200,85200,85200,85200,0
20231012,195000,9740650200,85200,85200,85200,85200,0
20231012,194900,9740650200,85200,85200,85200,85200,0
20231012,194800,9740650200,85200,85200,85200,85200,0
20231012,194700,9740650200,85200,85200,85200,85200,23348
20231012,194600,9740650200,85200,85200,85200,85200,0
20231012,194500,9740650200,85200,85200,85200,85200,0
20231012,194400,9740650200,85200,85200,85200,85200,0
20231012,194300,9740650200,85200,85200,85200,85200,0
20231012,194200,9740650200,85200,85200,85200,85200,0
20231012,194100,9740650200,85200,85200,85200,85200,0
20231012,194000,9740650200,85200,85200,85200,85200,0
20231012,193900,9740650200,85200,85200,85200,85200,0
20231012,193800,9740650200,85200,85200,85200,85200,0
20231012,193700,9740650200,85200,85200,85200,85200,0
20231012,193600,9740650200,85200,85200,85200,85200,0
20231012,193500,9740650200,85200,85200,85200,85200,0
20231012,193400,9740650200,85200,85200,85200,85200,0
20231012,193300,9740650200,85200,85200,85200,85200,0
20231012,193200,9740650200,85200,85200,85200,85200,0
20231012,193100,9740650200,85200,85200,85200,85200,0
20231012,193000,9740650200,85200,85200,85200,85200,0
20231012,192900,9740650200,85200,85200,85200,85200,0
20231012,192800,9740650200,85200,85200,85200,85200,0
20231012,192700,9740650200,85200,85200,85200,85200,0
20231012,192600,9740650200,85200,85200,85200,85200,0
20231012,192500,9740650200,85200,85200,85200,85200,0
20231012,192400,9740650200,85200,85200,85200,85200,0
20231012,192300,9740650200,85200,85200,85200,85200,0
20231012,192200,9740650200,85200,85200,85200,85200,0
20231012,192100,9740650200,85200,85200,85200,85200,0
20231012,192000,9740650200,85200,85200,85200,85200,0
20231012,191900,9740650200,85200,85200,85200,85200,0
20231012,191800,9740650200,85200,85200,85200,85200,0
20231012,191700,9740650200,85200,85200,85200,85200,23348
20231012,191600,9740650200,85200,85200,85200,85200,0
20231012,191500,9740650200,85200,85200,85200,85200,0
20231012,191400,9740650200,85200,85200,85200,85200,0
20231012,191300,9740650200,85200,85200,85200,85200,0
20231012,191200,9740650200,85200,85200,85200,85200,0
20231012,191100,9740650200,85200,85200,85200,85200,0
20231012,191000,9740650200,85200,85200,85200,85200,0
20231012,190900,9740650200,85200,85200,85200,85200,0
20231012,190800,9740650200,85200,85200,85200,85200,0
20231012,190700,9740650200,85200,85200,85200,85200,0
20231012,190600,9740650200,85200,85200,85200,85200,0
20231012,190500,9740650200,85200,85200,85200,85200,0
20231012,190400,9740650200,85200,85200,85200,85200,0
20231012,190300,9740650200,85200,85200,85200,85200,0
20231012,190200,9740650200,85200,85200,85200,85200,0
20231012,190100,9740650200,85200,85200,85200,85200,0
20231012,190000,9740650200,85200,85200,85200,85200,0
20231012,185900,9740650200,85200,85200,85200,85200,0
20231012,185800,9740650200,85200,85200,85200,85200,0
20231012,185700,9740650200,85200,85200,85200,85200,0
20231012,185600,9740650200,85200,85200,85200,85200,0
20231012,185500,9740650200,85200,85200,85200,85200,0
20231012,185400,9740650200,85200,85200,85200,85200,0
20231012,185300,9740650200,85200,85200,85200,85200,0
20231012,185200,9740650200,85200,85200,85200,85200,0
20231012,185100,9740650200,85200,85200,85200,85200,0
20231012,185000,9740650200,85200,85200,85200,85200,0
20231012,184900,9740650200,85200,85200,85200,85200,0
20231012,184800,9740650200,85200,85200,85200,85200,0
20231012,184700,9740650200,85200,85200,85200,85200,23348
20231012,184600,9740650200,85200,85200,85200,85200,0
20231012,184500,9740650200,85200,85200,85200,85200,0
20231012,184400,9740650200,85200,85200,85200,85200,0
20231012,184300,9740650200,85200,85200,85200,85200,0
20231012,184200,9740650200,85200,85200,85200,85200,0
20231012,184100,9740650200,85200,85200,85200,85200,0
20231012,184000,9740650200,85200,85200,85200,85200,0
20231012,183900,9740650200,85200,85200,85200,85200,0
20231012,183800,9740650200,85200,85200,85200,85200,0
20231012,183700,9740650200,85200,85200,85200,85200,0
20231012,183600,9740650200,85200,85200,85200,85200,0
20231012,183500,9740650200,85200,85200,85200,85200,0
20231012,183400,9740650200,85200,85200,85200,85200,0
20231012,183300,9740650200,85200,85200,85200,85200,0
20231012,183200,9740650200,85200,85200,85200,85200,0
20231012,183100,9740650200,85200,85200,85200,85200,0
20231012,183000,9740650200,85200,85200,85200,85200,0
20231012,182900,9740650200,85200,85200,85200,85200,0
20231012,182800,9740650200,85200,85200,85200,85200,0
20231012,182700,9740650200,85200,85200,85200,85200,0
20231012,182600,9740650200,85200,85200,85200,85200,0
20231012,182500,9740650200,85200,85200,85200,85200,0
20231012,182400,9740650200,85200,85200,85200,85200,0
20231012,182300,9740650200,85200,85200,85200,85200,0
20231012,182200,9740650200,85200,85200,85200,85200,0
20231012,182100,9740650200,85200,85200,85200,85200,0
20231012,182000,9740650200,85200,85200,85200,85200,0
20231012,181900,9740650200,85200,85200,85200,85200,0
20231012,181800,9740650200,85200,85200,85200,85200,0
20231012,181700,9740650200,85200,85200,85200,85200,23348
20231012,181600,9740650200,85200,85200,85200,85200,0
20231012,181500,9740650200,85200,85200,85200,85200,0
20231012,181400,9740650200,85200,85200,85200,85200,0
20231012,181300,9740650200,85200,85200,85200,85200,0
20231012,181200,9740650200,85200,85200,85200,85200,0
20231012,181100,9740650200,85200,85200,85200,85200,0
20231012,181000,9740650200,85200,85200,85200,85200,0
20231012,180900,9740650200,85200,85200,85200,85200,0
20231012,180800,9740650200,85200,85200,85200,85200,0
20231012,180700,9740650200,85200,85200,85200,85200,0
20231012,180600,9740650200,85200,85200,85200,85200,0
20231012,180500,9740650200,85200,85200,85200,85200,0
20231012,180400,9740650200,85200,85200,85200,85200,0
20231012,180300,9740650200,85200,85200,85200,85200,0
20231012,180200,9740650200,85200,85200,85200,85200,0
20231012,180100,9740650200,85200,85200,85200,85200,0
20231012,180000,9740650200,85200,85200,85200,85200,0
20231012,175900,9740650200,85200,85200,85200,85200,0
20231012,175800,9740650200,85200,85200,85200,85200,0
20231012,175700,9740650200,85200,85200,85200,85200,0
20231012,175600,9740650200,85200,85200,85200,85200,0
20231012,175500,9740650200,85200,85200,85200,85200,0
20231012,175400,9740650200,85200,85200,85200,85200,0
20231012,175300,9740650200,85200,85200,85200,85200,0
20231012,175200,9740650200,85200,85200,85200,85200,0
20231012,175100,9740650200,85200,85200,85200,85200,0
20231012,175000,9740650200,85200,85200,85200,85200,0
20231012,174900,9740650200,85200,85200,85200,85200,0
20231012,174800,9740650200,85200,85200,85200,85200,0
20231012,174700,9740650200,85200,85200,85200,85200,23348
20231012,174600,9740650200,85200,85200,85200,85200,0
20231012,174500,9740650200,85200,85200,85200,85200,0
20231012,174400,9740650200,85200,85200,85200,85200,0
20231012,174300,9740650200,85200,85200,85200,85200,0
20231012,174200,9740650200,85200,85200,85200,85200,0
20231012,174100,9740650200,85200,85200,85200,85200,0
20231012,174000,9740650200,85200,85200,85200,85200,0
20231012,173900,9740650200,85200,85200,85200,85200,0
20231012,173800,9740650200,85200,85200,85200,85200,0
20231012,173700,9740650200,85200,85200,85200,85200,0
20231012,173600,9740650200,85200,85200,85200,85200,0
20231012,173500,9740650200,85200,85200,85200,85200,0
20231012,173400,9740650200,85200,85200,85200,85200,0
20231012,173300,9740650200,85200,85200,85200,85200,0
20231012,173200,9740650200,85200,85200,85200,85200,0
20231012,173100,9740650200,85200,85200,85200,85200,0
20231012,173000,9740650200,85200,85200,85200,85200,0
20231012,172900,9740650200,85200,85200,85200,85200,0
20231012,172800,9740650200,85200,85200,85200,85200,0
20231012,172700,9740650200,85200,85200,85200,85200,0
20231012,172600,9740650200,85200,85200,85200,85200,0
20231012,172500,9740650200,85200,85200,85200,85200,0
20231012,172400,9740650200,85200,85200,85200,85200,0
20231012,172300,9740650200,85200,85200,85200,85200,0
20231012,172200,9740650200,85200,85200,85200,85200,0
20231012,172100,9740650200,85200,85200,85200,85200,0
20231012,172000,9740650200,85200,85200,85200,85200,0
20231012,171900,9740650200,85200,85200,85200,85200,0
20231012,171800,9740650200,85200,85200,85200,85200,0
20231012,171700,9740650200,85200,85200,85200,85200,23348
20231012,171600,9740650200,85200,85200,85200,85200,0
20231012,171500,9740650200,85200,85200,85200,85200,0
20231012,171400,9740650200,85200,85200,85200,85200,0
20231012,171300,9740650200,85200,85200,85200,85200,0
20231012,171200,9740650200,85200,85200,85200,85200,0
20231012,171100,9740650200,85200,85200,85200,85200,0
20231012,171000,9740650200,85200,85200,85200,85200,0
20231012,170900,9740650200,85200,85200,85200,85200,0
20231012,170800,9740650200,85200,85200,85200,85200,0
20231012,170700,9740650200,85200,85200,85200,85200,0
20231012,170600,9740650200,85200,85200,85200,85200,0
20231012,170500,9740650200,85200,85200,85200,85200,0
20231012,170400,9740650200,85200,85200,85200,85200,0
20231012,170300,9740650200,85200,85200,85200,85200,0
20231012,170200,9740650200,85200,85200,85200,85200,0
20231012,170100,9740650200,85200,85200,85200,85200,0
20231012,170000,9740650200,85200,85200,85200,85200,0
20231012,165900,9740650200,85200,85200,85200,85200,0
20231012,165800,9740650200,85200,85200,85200,85200,0
20231012,165700,9740650200,85200,85200,85200,85200,0
20231012,165600,9740650200,85200,85200,85200,85200,0
20231012,165500,9740650200,85200,85200,85200,85200,0
20231012,165400,9740650200,85200,85200,85200,85200,0
20231012,165300,9740650200,85200,85200,85200,85200,0
20231012,165200,9740650200,85200,85200,85200,85200,0
20231012,165100,9740650200,85200,85200,85200,85200,0
20231012,165000,9740650200,85200,85200,85200,85200,0
20231012,164900,9740650200,85200,85200,85200,85200,0
20231012,164800,9740650200,85200,85200,85200,85200,0
20231012,164700,9740650200,85200,85200,85200,85200,23348
20231012,164600,9740650200,85200,85200,85200,85200,0
20231012,164500,9740650200,85200,85200,85200,85200,0
20231012,164400,9740650200,85200,85200,85200,85200,0
20231012,164300,9740650200,85200,85200,85200,85200,0
20231012,164200,9740650200,85200,85200,85200,85200,0
20231012,164100,9740650200,85200,85200,85200,85200,0
20231012,164000,9740650200,85200,85200,85200,85200,0
20231012,163900,9740650200,85200,85200,85200,85200,0
20231012,163800,9740650200,85200,85200,85200,85200,0
20231012,163700,9740650200,85200,85200,85200,85200,0
20231012,163600,9740650200,85200,85200,85200,85200,0
20231012,163500,9740650200,85200,85200,85200,85200,0
20231012,163400,9740650200,85200,85200,85200,85200,0
20231012,163300,9740650200,85200,85200,85200,85200,0
20231012,163200,9740650200,85200,85200,85200,85200,0
20231012,163100,9740650200,85200,85200,85200,85200,0
20231012,163000,9740650200,85200,85200,85200,85200,0
20231012,162900,9740650200,85200,85200,85200,85200,0
20231012,162800,9740650200,85200,85200,85200,85200,0
20231012,162700,9740650200,85200,85200,85200,85200,0
20231012,162600,9740650200,85200,85200,85200,85200,0
20231012,162500,9740650200,85200,85200,85200,85200,0
20231012,162400,9740650200,85200,85200,85200,85200,0
20231012,162300,9740650200,85200,85200,85200,85200,0
20231012,162200,9740650200,85200,85200,85200,85200,0
20231012,162100,9740650200,85200,85200,85200,85200,0
20231012,162000,9740650200,85200,85200,85200,85200,0
20231012,161900,9740650200,85200,85200,85200,85200,0
20231012,161800,9740650200,85200,85200,85200,85200,0
20231012,161700,9740650200,85200,85200,85200,85200,23348
20231012,161600,9740650200,85200,85200,85200,85200,0
20231012,161500,9740650200,85200,85200,85200,85200,0
20231012,161400,9740650200,85200,85200,85200,85200,0
20231012,161300,9740650200,85200,85200,85200,85200,0
20231012,161200,9740650200,85200,85200,85200,85200,0
20231012,161100,9740650200,85200,85200,85200,85200,0
20231012,161000,9740650200,85200,85200,85200,85200,0
20231012,160900,9740650200,85200,85200,85200,85200,0
20231012,160800,9740650200,85200,85200,85200,85200,0
20231012,160700,9740650200,85200,85200,85200,85200,0
20231012,160600,9740650200,85200,85200,85200,85200,0
20231012,160500,9740650200,85200,85200,85200,85200,0
20231012,160400,9740650200,85200,85200,85200,85200,0
20231012,160300,9740650200,85200,85200,85200,85200,0
20231012,160200,9740650200,85200,85200,85200,85200,0
20231012,160100,9740650200,85200,85200,85200,85200,0
20231012,160000,9740650200,85200,85200,85200,85200,0
20231012,155900,9740650200,85200,85200,85200,85200,0
20231012,155800,9740650200,85200,85200,85200,85200,0
20231012,155700,9740650200,85200,85200,85200,85200,0
20231012,155600,9740650200,85200,85200,85200,85200,0
20231012,155500,9740650200,85200,85200,85200,85200,0
20231012,155400,9740650200,85200,85200,85200,85200,0
20231012,155300,9740650200,85200,85200,85200,85200,0
20231012,155200,9740650200,85200,85200,85200,85200,0
20231012,155100,9740650200,85200,85200,85200,85200,0
20231012,155000,9740650200,85200,85200,85200,85200,0
20231012,154900,9740650200,85200,85200,85200,85200,0
20231012,154800,9740650200,85200,85200,85200,85200,0
20231012,154700,9740650200,85200,85200,85200,85200,23348
20231012,154600,9740650200,85200,85200,85200,85200,0
20231012,154500,9740650200,85200,85200,85200,85200,0
20231012,154400,9740650200,85200,85200,85200,85200,0
20231012,154300,9740650200,85200,85200,85200,85200,0
20231012,154200,9740650200,85200,85200,85200,85200,0
20231012,154100,9740650200,85200,85200,85200,85200,0
20231012,154000,9740650200,85200,85200,85200,85200,0
20231012,153900,9740650200,85200,85200,85200,85200,0
20231012,153800,9740650200,85200,85200,85200,85200,0
20231012,153700,9740650200,85200,85200,85200,85200,0
20231012,153600,9740650200,85200,85200,85200,85200,0
20231012,153500,9740650200,85200,85200,85200,85200,0
20231012,153400,9740650200,85200,85200,85200,85200,0
20231012,153300,9740650200,85200,85200,85200,85200,0
20231012,153200,9740650200,85200,85200,85200,85200,0
20231012,153100,9740650200,85200,85200,85200,85200,0
20231012,153000,9740650200,85200,85200,85200,85200,23348
20231012,152900,7751400600,85200,85200,85200,85200,0
20231012,152800,7751400600,85200,85200,85200,85200,0
20231012,152700,7751400600,85200,85200,85200,85200,0
20231012,152600,7751400600,85200,85200,85200,85200,0
20231012,152500,7751400600,85200,85200,85200,85200,0
20231012,152400,7751400600,85200,85200,85200,85200,0
20231012,152300,7751400600,85200,85200,85200,85200,0
20231012,152200,7751400600,85200,85200,85200,85200,0
20231012,152100,7751400600,85200,85200,85200,85200,0
20231012,152000,7751400600,85200,85200,85200,85200,0
20231012,151900,7751400600,85200,85200,85200,85100,903
20231012,151800,7674468100,85200,85000,85200,85000,415
20231012,151700,7639141700,85100,85200,85200,85000,1025
20231012,151600,7551908000,85000,84800,85200,84800,1964
20231012,151500,7384992000,84900,84800,84900,84800,203
20231012,151400,7367758400,84800,84900,84900,84800,1549
20231012,151300,7236255100,84900,84900,84900,84800,871
20231012,151200,7162309100,84800,84800,84900,84800,95
20231012,151100,7154244800,84900,84900,84900,84800,38
20231012,151000,7151019500,84900,84800,84900,84800,151
20231012,150900,7138205200,84900,84800,84900,84800,112
20231012,150800,7128698700,84800,84800,84800,84700,310
20231012,150700,7102411800,84700,84800,84800,84700,152
20231012,150600,7089523000,84700,84700,84800,84700,101
20231012,150500,7080959200,84800,84800,85000,84700,1384
20231012,150400,6963585900,84900,84800,85000,84800,257
20231012,150300,6941770200,84800,84800,84800,84700,418
20231012,150200,6906324700,84700,84600,84800,84600,92
20231012,150100,6898528300,84700,84600,84800,84600,566
20231012,150000,6850606500,84600,84600,84700,84500,571
20231012,145900,6802277800,84600,84500,84600,84500,90
20231012,145800,6794665300,84500,84500,84600,84500,130
20231012,145700,6783678900,84500,84500,84600,84500,69
20231012,145600,6777843700,84500,84600,84600,84500,30
20231012,145500,6775307100,84500,84600,84600,84500,43
20231012,145400,6771670600,84600,84500,84600,84500,543
20231012,145300,6725784100,84500,84600,84600,84500,319
20231012,145200,6698798200,84600,84700,84700,84600,1564
20231012,145100,6566405200,84600,84700,84700,84600,137
20231012,145000,6554803000,84600,84600,84700,84600,170
20231012,144900,6540405200,84600,84500,84700,84500,209
20231012,144800,6522707800,84600,84600,84600,84500,241
20231012,144700,6502320700,84600,84600,84600,84500,158
20231012,144600,6488955400,84500,84500,84600,84500,102
20231012,144500,6480327700,84500,84600,84600,84500,315
20231012,144400,6453680800,84600,84400,84600,84400,284
20231012,144300,6429682700,84500,84500,84500,84400,62
20231012,144200,6424444900,84500,84400,84500,84400,20
20231012,144100,6422755900,84400,84400,84500,84400,68
20231012,144000,6417014800,84400,84500,84500,84400,708
20231012,143900,6357226200,84500,84400,84500,84300,222
20231012,143800,6338473300,84300,84400,84400,84300,206
20231012,143700,6321088000,84400,84300,84400,84300,22
20231012,143600,6319232300,84400,84200,84400,84200,161
20231012,143500,6305660000,84300,84300,84300,84200,20
20231012,143400,6303975000,84300,84300,84300,84200,93
20231012,143300,6296136900,84300,84200,84300,84200,382
20231012,143200,6263960100,84200,84200,84300,84200,119
20231012,143100,6253939400,84300,84300,84300,84200,629
20231012,143000,6200973100,84200,84200,84400,84200,222
20231012,142900,6182274800,84200,84300,84600,84200,817
20231012,142800,6113374400,84300,84300,84300,84200,285
20231012,142700,6089352800,84300,84300,84300,84200,112
20231012,142600,6079912200,84300,84200,84300,84200,97
20231012,142500,6071736200,84300,84200,84300,84200,29
20231012,142400,6069292600,84300,84200,84300,84200,50
20231012,142300,6065078400,84200,84200,84300,84200,38
20231012,142200,6061876200,84200,84300,84300,84200,21
20231012,142100,6060106300,84300,84200,84300,84200,412
20231012,142000,6025415000,84300,84300,84300,84300,191
20231012,141900,6009313700,84400,84400,84400,84200,519
20231012,141800,5965556200,84400,84400,84400,84300,96
20231012,141700,5957459600,84400,84400,84400,84200,34
20231012,141600,5954590500,84400,84200,84400,84200,626
20231012,141500,5901820100,84300,84200,84300,84200,9
20231012,141400,5901062000,84300,84200,84300,84200,13
20231012,141300,5899966500,84300,84200,84300,84200,4
20231012,141200,5899629600,84200,84200,84300,84200,378
20231012,141100,5867779800,84200,84100,84200,84100,44
20231012,141000,5864075100,84200,84300,84300,84200,468
20231012,140900,5824647300,84200,84200,84200,84200,200
20231012,140800,5807807300,84200,84200,84300,84100,929
20231012,140700,5729583500,84300,84200,84300,84200,109
20231012,140600,5720395000,84200,84400,84400,84200,657
20231012,140500,5665004800,84400,84300,84400,84300,253
20231012,140400,5643651800,84300,84400,84400,84300,41
20231012,140300,5640195200,84300,84300,84400,84300,47
20231012,140200,5636229100,84400,84400,84400,84300,209
20231012,140100,5618592300,84300,84300,84400,84300,128
20231012,140000,5607801800,84300,84300,84400,84300,1240
20231012,135900,5503263600,84400,84500,84500,84300,8
20231012,135800,5502588400,84500,84300,84500,84300,118
20231012,135700,5492628800,84300,84300,84300,84300,6
20231012,135600,5492123000,84300,84400,84400,84300,114
20231012,135500,5482501600,84300,84500,84500,84300,515
20231012,135400,5439033500,84500,84500,84700,84500,535
20231012,135300,5393819200,84500,84400,84500,84400,81
20231012,135200,5386975100,84500,84400,84500,84400,20
20231012,135100,5385285400,84500,84500,84500,84400,52
20231012,135000,5380891800,84400,84400,84400,84400,51
20231012,134900,5376587400,84500,84600,84600,84500,261
20231012,134800,5354530600,84500,84500,84500,84400,267
20231012,134700,5331973800,84400,84500,84500,84400,446
20231012,134600,5294287000,84500,84500,84600,84500,14
20231012,134500,5293103100,84500,84500,84600,84400,346
20231012,134400,5263865100,84400,84300,84500,84300,400
20231012,134300,5230102900,84400,84400,84400,84300,562
20231012,134200,5182670400,84400,84400,84400,84400,85
20231012,134100,5175496400,84400,84500,84500,84400,385
20231012,134000,5143000300,84400,84300,84400,84300,659
20231012,133900,5087427400,84200,84200,84300,84200,13
20231012,133800,5086331800,84200,84200,84300,84200,7
20231012,133700,5085742100,84200,84300,84300,84200,392
20231012,133600,5052697100,84400,84400,84400,84300,262
20231012,133500,5030609100,84400,84400,84400,84400,8
20231012,133400,5029933900,84300,84300,84400,84300,26
20231012,133300,5027740300,84300,84300,84300,84300,33
20231012,133200,5024958400,84300,84400,84400,84300,59
20231012,133100,5019984000,84400,84300,84400,84300,255
20231012,133000,4998475700,84400,84400,84400,84300,316
20231012,132900,4971806900,84400,84600,84600,84400,508
20231012,132800,4928910200,84600,84500,84600,84500,140
20231012,132700,4917078600,84500,84600,84700,84500,746
20231012,132600,4853994800,84600,84700,84700,84600,337
20231012,132500,4825452900,84700,84800,84900,84700,263
20231012,132400,4803167000,84800,84900,85000,84800,960
20231012,132300,4721723600,84900,84900,84900,84800,39
20231012,132200,4718413000,84900,84900,84900,84800,42
20231012,132100,4714847300,84900,84900,84900,84800,51
20231012,132000,4710517500,84900,84900,84900,84900,5
20231012,131900,4710093000,84800,84800,84800,84700,173
20231012,131800,4695432700,84800,84800,84800,84800,21
20231012,131700,4693651900,84800,84800,84800,84700,37
20231012,131600,4690514400,84800,84700,84800,84700,73
20231012,131500,4684325700,84700,84800,84800,84700,78
20231012,131400,4677716600,84700,84700,84800,84700,75
20231012,131300,4671363400,84700,84800,84800,84700,13
20231012,131200,4670261100,84800,84700,84800,84700,14
20231012,131100,4669074100,84800,84700,84800,84700,166
20231012,131000,4655006200,84700,84700,84700,84700,37
20231012,130900,4651872300,84600,84600,84600,84600,12
20231012,130800,4650857100,84600,84700,84700,84600,14
20231012,130700,4649671800,84600,84700,84800,84600,304
20231012,130600,4623928100,84800,84700,84800,84700,13
20231012,130500,4622825800,84700,84800,84800,84700,67
20231012,130400,4617147000,84800,84900,85000,84800,451
20231012,130300,4578879400,85000,84900,85100,84900,45
20231012,130200,4575054200,84900,84800,84900,84800,151
20231012,130100,4562235000,84800,84800,84800,84800,8
20231012,130000,4561556600,84800,84800,84900,84800,22
20231012,125900,4559689800,84800,84800,84900,84800,156
20231012,125800,4546460900,84800,84800,84900,84800,16
20231012,125700,4545103200,84800,85000,85000,84800,890
20231012,125600,4469482600,85000,85000,85200,85000,37
20231012,125500,4466332600,85100,85200,85200,85100,618
20231012,125400,4413738700,85200,85200,85300,85100,723
20231012,125300,4352132100,85200,85200,85200,85100,84
20231012,125200,4344975500,85200,85100,85200,85100,154
20231012,125100,4331854800,85200,85200,85200,85100,134
20231012,125000,4320438100,85200,85200,85200,85100,186
20231012,124900,4304591000,85200,85200,85200,85200,203
20231012,124800,4287295400,85200,85100,85200,85100,78
20231012,124700,4280650300,85100,85100,85200,85100,33
20231012,124600,4277839400,85100,85200,85200,85100,43
20231012,124500,4274179000,85200,85100,85200,85000,124
20231012,124400,4263625800,85100,85000,85100,85000,89
20231012,124300,4256052000,85100,85000,85100,85000,137
20231012,124200,4244393500,85100,85000,85100,85000,2716
20231012,124100,4013501400,85000,85000,85000,84900,235
20231012,124000,3993526500,85000,85000,85000,84900,33
20231012,123900,3990722000,84900,84900,85000,84900,115
20231012,123800,3980955700,85000,84900,85000,84900,106
20231012,123700,3971949800,85000,85000,85000,85000,20
20231012,123600,3970249800,84900,84900,85000,84900,175
20231012,123500,3955391000,85000,85000,85000,85000,1
20231012,123400,3955306000,85000,85000,85000,84900,306
20231012,123300,3929303900,85000,84900,85000,84900,84
20231012,123200,3922169100,85000,85000,85000,84900,339
20231012,123100,3893380200,84900,84900,84900,84800,132
20231012,123000,3882173500,84900,84900,84900,84800,778
20231012,122900,3816123000,84900,84800,84900,84800,224
20231012,122800,3797122800,84800,84700,84900,84700,113
20231012,122700,3787532400,84700,84800,84900,84700,398
20231012,122600,3753761900,84800,84800,84800,84700,15
20231012,122500,3752490100,84800,84800,84800,84700,368
20231012,122400,3721283800,84700,84700,84700,84700,2
20231012,122300,3721114400,84700,84800,84800,84700,23
20231012,122200,3719165800,84800,84600,84800,84600,52
20231012,122100,3714760500,84700,84800,84800,84700,625
20231012,122000,3661818400,84800,84700,84800,84700,81
20231012,121900,3654949700,84800,84800,84800,84700,74
20231012,121800,3648675300,84800,84800,84800,84800,58
20231012,121700,3643756900,84800,84800,84800,84700,27
20231012,121600,3641467400,84800,84800,84800,84700,88
20231012,121500,3634005200,84800,84800,84800,84700,58
20231012,121400,3629086900,84800,84800,84800,84700,69
20231012,121300,3623236800,84800,84800,84800,84800,68
20231012,121200,3617470400,84800,84700,84800,84700,36
20231012,121100,3614418200,84800,84800,84800,84700,64
20231012,121000,3608994200,84700,84800,84800,84700,41
20231012,120900,3605518500,84800,84700,84800,84700,312
20231012,120800,3579087300,84800,84700,84800,84600,46
20231012,120700,3575189600,84700,84600,84700,84600,15
20231012,120600,3573919400,84700,84700,84700,84700,82
20231012,120500,3566974000,84700,84600,84700,84600,32
20231012,120400,3564263800,84700,84600,84700,84600,232
20231012,120300,3544613500,84700,84700,84700,84600,231
20231012,120200,3525067300,84700,84500,84700,84500,252
20231012,120100,3503748200,84600,84600,84600,84500,57
20231012,120000,3498926100,84600,84500,84600,84500,129
20231012,115900,3488013600,84500,84500,84600,84500,47
20231012,115800,3484038700,84600,84500,84600,84500,91
20231012,115700,3476342000,84600,84500,84600,84500,12
20231012,115600,3475326900,84500,84500,84600,84500,15
20231012,115500,3474058200,84500,84500,84500,84500,4
20231012,115400,3473720200,84500,84600,84600,84500,22
20231012,115300,3471860300,84600,84600,84600,84500,398
20231012,115200,3438224400,84600,84600,84600,84500,39
20231012,115100,3434925200,84600,84500,84600,84500,15
20231012,115000,3433656400,84600,84700,84800,84600,545
20231012,114900,3387509100,84700,84800,84900,84700,142
20231012,114800,3375467200,84900,84900,84900,84800,658
20231012,114700,3319659800,84900,84900,84900,84800,547
20231012,114600,3273219700,84900,84800,84900,84800,61
20231012,114500,3268041400,84900,84800,84900,84800,130
20231012,114400,3257011800,84800,84900,84900,84800,148
20231012,114300,3244451200,84800,84900,84900,84800,78
20231012,114200,3237829300,84800,84900,84900,84800,187
20231012,114100,3221956300,84900,84900,84900,84800,327
20231012,114000,3194205200,84900,84900,84900,84800,161
20231012,113900,3180538800,84800,84800,84800,84700,338
20231012,113800,3151876700,84900,84800,84900,84800,180
20231012,113700,3136604000,84900,84700,84900,84600,816
20231012,113600,3067422900,84600,84700,84700,84600,23
20231012,113500,3065474900,84700,84700,84700,84600,12
20231012,113400,3064458700,84700,84500,84700,84500,114
20231012,113300,3054811000,84500,84600,84600,84500,65
20231012,113200,3049312300,84600,84500,84700,84500,165
20231012,113100,3035353400,84600,84400,84800,84400,3706
20231012,113000,2722004100,84300,84400,84400,84300,27
20231012,112900,2719726000,84300,84400,84400,84300,10
20231012,112800,2718882100,84400,84400,84400,84400,102
20231012,112700,2710273300,84400,84400,84400,84400,9
20231012,112600,2709513700,84400,84400,84400,84300,18
20231012,112500,2707995200,84400,84300,84400,84300,16
20231012,112400,2706644900,84300,84300,84400,84300,28
20231012,112300,2704283300,84400,84400,84400,84300,12
20231012,112200,2703270800,84400,84400,84400,84300,16
20231012,112100,2701920600,84400,84300,84400,84300,22
20231012,112000,2700065400,84400,84300,84400,84300,257
20231012,111900,2678396300,84400,84400,84400,84300,74
20231012,111800,2672153700,84400,84300,84400,84300,140
20231012,111700,2660349500,84300,84200,84400,84200,37
20231012,111600,2657229600,84200,84300,84400,84200,115
20231012,111500,2647532000,84300,84300,84400,84300,135
20231012,111400,2636147300,84400,84300,84400,84100,834
20231012,111300,2565910500,84300,84300,84300,84300,2
20231012,111200,2565741900,84300,84400,84400,84300,18
20231012,111100,2564224000,84300,84400,84400,84300,37
20231012,111000,2561101300,84400,84300,84400,84300,18
20231012,110900,2559583400,84400,84300,84400,84300,7
20231012,110800,2558992900,84400,84400,84400,84300,98
20231012,110700,2550722100,84300,84300,84400,84300,12
20231012,110600,2549710000,84300,84400,84400,84300,2
20231012,110500,2549541300,84400,84400,84400,84300,10
20231012,110400,2548697400,84400,84400,84400,84400,0
20231012,110300,2548697400,84400,84300,84400,84300,4
20231012,110200,2548360000,84400,84200,84400,84200,269
20231012,110100,2525681300,84200,84200,84200,84200,5
20231012,110000,2525260300,84300,84300,84300,84200,92
20231012,105900,2517509700,84200,84400,84400,84200,275
20231012,105800,2494342200,84400,84300,84400,84300,167
20231012,105700,2480263300,84300,84300,84400,84300,25
20231012,105600,2478155500,84300,84300,84300,84300,2
20231012,105500,2477986900,84300,84300,84400,84300,6
20231012,105400,2477480800,84400,84300,84400,84200,74
20231012,105300,2471243300,84300,84300,84300,84100,197
20231012,105200,2454658800,84300,84200,84300,84200,57
20231012,105100,2449854100,84200,84200,84300,84200,86
20231012,105000,2442612300,84200,84200,84200,84200,1
20231012,104900,2442528100,84300,84300,84300,84300,36
20231012,104800,2439493300,84300,84200,84300,84100,98
20231012,104700,2431241500,84100,84100,84200,84100,33
20231012,104600,2428463700,84200,84200,84200,84200,37
20231012,104500,2425348300,84200,84200,84300,84200,18
20231012,104400,2423832200,84300,84400,84500,84300,213
20231012,104300,2405872500,84300,84500,84500,84300,103
20231012,104200,2397178800,84500,84400,84500,84400,116
20231012,104100,2387387500,84500,84400,84500,84400,496
20231012,104000,2345517000,84400,84200,84400,84200,46
20231012,103900,2341639300,84300,84300,84300,84200,143
20231012,103800,2329594600,84300,84300,84300,84300,279
20231012,103700,2306074900,84400,84400,84400,84400,583
20231012,103600,2256869700,84400,84300,84500,84300,245
20231012,103500,2236188300,84300,84300,84300,84300,6
20231012,103400,2235682500,84300,84400,84400,84300,7
20231012,103300,2235092200,84500,84100,84500,84100,123
20231012,103200,2224729200,84300,84300,84300,84200,253
20231012,103100,2203407300,84400,84400,84400,84300,132
20231012,103000,2192267100,84400,84400,84500,84400,41
20231012,102900,2188805300,84500,84400,84500,84300,70
20231012,102800,2182893500,84400,84400,84400,84300,28
20231012,102700,2180530500,84400,84400,84500,84300,210
20231012,102600,2162804400,84400,84300,84400,84300,89
20231012,102500,2155293100,84300,84400,84400,84300,42
20231012,102400,2151750700,84400,84200,84400,84200,563
20231012,102300,2104258000,84300,84300,84300,84300,28
20231012,102200,2101897600,84300,84200,84300,84200,191
20231012,102100,2085807600,84300,84200,84300,84100,34
20231012,102000,2082943500,84300,84300,84300,84200,310
20231012,101900,2056810600,84200,84200,84200,84100,35
20231012,101800,2053863700,84300,84200,84300,84100,65
20231012,101700,2048386000,84100,84200,84200,84100,102
20231012,101600,2039797900,84200,84200,84300,84200,102
20231012,101500,2031207800,84300,84200,84300,84200,40
20231012,101400,2027837300,84200,84300,84300,84200,54
20231012,101300,2023289000,84300,84300,84300,84200,182
20231012,101200,2007957600,84300,84200,84300,84200,119
20231012,101100,1997930400,84300,84300,84300,84300,0
20231012,101000,1997930400,84300,84000,84300,84000,608
20231012,100900,1946782400,84000,84000,84000,83900,23
20231012,100800,1944850500,84000,83500,84000,83500,607
20231012,100700,1894019800,83500,83500,83500,83500,10
20231012,100600,1893184800,83500,83500,83500,83400,240
20231012,100500,1873151800,83600,83600,83600,83600,15
20231012,100400,1871897800,83600,83600,83700,83500,39
20231012,100300,1868637400,83600,83600,83600,83600,168
20231012,100200,1854592600,83600,83700,83700,83600,62
20231012,100100,1849403300,83700,83800,83900,83700,54
20231012,100000,1844878200,83800,83800,83800,83800,40
20231012,095900,1841526200,83800,83600,83800,83600,102
20231012,095800,1832980600,83700,83700,83700,83600,60
20231012,095700,1827959300,83600,83600,83600,83600,70
20231012,095600,1822107300,83700,83500,83700,83500,201
20231012,095500,1805301500,83500,83600,83600,83500,25
20231012,095400,1803211800,83500,83500,83500,83500,67
20231012,095300,1797617300,83500,83600,83600,83500,238
20231012,095200,1777720600,83600,83600,83600,83600,13
20231012,095100,1776633800,83600,83700,83800,83600,253
20231012,095000,1755456300,83600,83500,83600,83500,895
20231012,094900,1680640100,83400,83400,83400,83400,125
20231012,094800,1670215100,83400,83500,83500,83400,99
20231012,094700,1661948700,83400,83500,83500,83400,23
20231012,094600,1660028500,83400,83400,83500,83400,50
20231012,094500,1655854100,83400,83600,83600,83400,199
20231012,094400,1639255200,83400,83400,83400,83400,25
20231012,094300,1637170200,83400,83600,83600,83400,1091
20231012,094200,1546077400,83500,83500,83500,83500,76
20231012,094100,1539731400,83400,83500,83500,83400,74
20231012,094000,1533557900,83500,83400,83600,83400,115
20231012,093900,1523954800,83400,83400,83600,83400,346
20231012,093800,1495063400,83400,83400,83500,83300,267
20231012,093700,1472795800,83400,83400,83400,83400,82
20231012,093600,1465957000,83400,83500,83600,83400,388
20231012,093500,1433558200,83500,83700,83700,83500,259
20231012,093400,1411919600,83600,83900,83900,83600,529
20231012,093300,1367664600,83900,83800,83900,83700,463
20231012,093200,1328874500,83700,83800,83800,83700,260
20231012,093100,1307090600,83900,84100,84200,83800,2134
20231012,093000,1127787500,84200,84200,84200,84100,66
20231012,092900,1122230800,84100,84100,84100,84100,4
20231012,092800,1121894400,84300,84200,84300,84200,75
20231012,092700,1115572300,84200,84200,84300,84200,191
20231012,092600,1099486500,84200,84300,84300,84200,73
20231012,092500,1093332800,84300,84200,84300,84100,561
20231012,092400,1046127300,84200,84100,84300,84100,360
20231012,092300,1015813000,84100,84300,84400,84100,169
20231012,092200,1001571300,84300,84400,84400,84300,80
20231012,092100,994825300,84400,84100,84500,84100,1341
20231012,092000,881711600,84200,84200,84200,84100,320
20231012,091900,854784500,84000,84100,84100,84000,139
20231012,091800,843095800,84100,84100,84200,84000,333
20231012,091700,815065100,84100,84100,84200,84100,409
20231012,091600,780641600,84100,84200,84300,84000,128
20231012,091500,769876300,84300,84000,84300,83900,457
20231012,091400,731459900,84000,83900,84000,83900,24
20231012,091300,729446200,83900,83900,84000,83800,432
20231012,091200,693197400,83900,84200,84200,83900,353
20231012,091100,663520200,84300,84400,84500,84300,229
20231012,091000,644203600,84500,84600,84600,84300,574
20231012,090900,595707700,84600,84700,84800,84600,605
20231012,090800,544489400,84600,84400,84700,84300,649
20231012,090700,489583500,84400,84100,84400,84000,1445
20231012,090600,367864400,84100,83900,84100,83700,1652
20231012,090500,229399900,83900,83500,83900,83500,71
20231012,090400,223452800,83500,83300,83900,83300,757
20231012,090300,160174900,83400,83400,83400,83300,146
20231012,090200,148007900,83400,83500,84200,83400,379
20231012,090100,116276600,83500,83300,83500,83200,426
20231012,090000,80776900,83400,83900,83900,83300,964