KissMeData/358570/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,205200,11748771450,28800,28800,28800,28800,9087
20231006,205100,11748771450,28800,28800,28800,28800,0
20231006,205000,11748771450,28800,28800,28800,28800,0
20231006,204900,11748771450,28800,28800,28800,28800,0
20231006,204800,11748771450,28800,28800,28800,28800,0
20231006,204700,11748771450,28800,28800,28800,28800,0
20231006,204600,11748771450,28800,28800,28800,28800,0
20231006,204500,11748771450,28800,28800,28800,28800,0
20231006,204400,11748771450,28800,28800,28800,28800,0
20231006,204300,11748771450,28800,28800,28800,28800,0
20231006,204200,11748771450,28800,28800,28800,28800,0
20231006,204100,11748771450,28800,28800,28800,28800,0
20231006,204000,11748771450,28800,28800,28800,28800,0
20231006,203900,11748771450,28800,28800,28800,28800,0
20231006,203800,11748771450,28800,28800,28800,28800,0
20231006,203700,11748771450,28800,28800,28800,28800,0
20231006,203600,11748771450,28800,28800,28800,28800,0
20231006,203500,11748771450,28800,28800,28800,28800,0
20231006,203400,11748771450,28800,28800,28800,28800,0
20231006,203300,11748771450,28800,28800,28800,28800,0
20231006,203200,11748771450,28800,28800,28800,28800,0
20231006,203100,11748771450,28800,28800,28800,28800,0
20231006,203000,11748771450,28800,28800,28800,28800,0
20231006,202900,11748771450,28800,28800,28800,28800,0
20231006,202800,11748771450,28800,28800,28800,28800,0
20231006,202700,11748771450,28800,28800,28800,28800,0
20231006,202600,11748771450,28800,28800,28800,28800,0
20231006,202500,11748771450,28800,28800,28800,28800,0
20231006,202400,11748771450,28800,28800,28800,28800,0
20231006,202300,11748771450,28800,28800,28800,28800,0
20231006,202200,11748771450,28800,28800,28800,28800,9087
20231006,202100,11748771450,28800,28800,28800,28800,0
20231006,202000,11748771450,28800,28800,28800,28800,0
20231006,201900,11748771450,28800,28800,28800,28800,0
20231006,201800,11748771450,28800,28800,28800,28800,0
20231006,201700,11748771450,28800,28800,28800,28800,0
20231006,201600,11748771450,28800,28800,28800,28800,0
20231006,201500,11748771450,28800,28800,28800,28800,0
20231006,201400,11748771450,28800,28800,28800,28800,0
20231006,201300,11748771450,28800,28800,28800,28800,0
20231006,201200,11748771450,28800,28800,28800,28800,0
20231006,201100,11748771450,28800,28800,28800,28800,0
20231006,201000,11748771450,28800,28800,28800,28800,0
20231006,200900,11748771450,28800,28800,28800,28800,0
20231006,200800,11748771450,28800,28800,28800,28800,0
20231006,200700,11748771450,28800,28800,28800,28800,0
20231006,200600,11748771450,28800,28800,28800,28800,0
20231006,200500,11748771450,28800,28800,28800,28800,0
20231006,200400,11748771450,28800,28800,28800,28800,0
20231006,200300,11748771450,28800,28800,28800,28800,0
20231006,200200,11748771450,28800,28800,28800,28800,0
20231006,200100,11748771450,28800,28800,28800,28800,0
20231006,200000,11748771450,28800,28800,28800,28800,0
20231006,195900,11748771450,28800,28800,28800,28800,0
20231006,195800,11748771450,28800,28800,28800,28800,0
20231006,195700,11748771450,28800,28800,28800,28800,0
20231006,195600,11748771450,28800,28800,28800,28800,0
20231006,195500,11748771450,28800,28800,28800,28800,0
20231006,195400,11748771450,28800,28800,28800,28800,0
20231006,195300,11748771450,28800,28800,28800,28800,0
20231006,195200,11748771450,28800,28800,28800,28800,9087
20231006,195100,11748771450,28800,28800,28800,28800,0
20231006,195000,11748771450,28800,28800,28800,28800,0
20231006,194900,11748771450,28800,28800,28800,28800,0
20231006,194800,11748771450,28800,28800,28800,28800,0
20231006,194700,11748771450,28800,28800,28800,28800,0
20231006,194600,11748771450,28800,28800,28800,28800,0
20231006,194500,11748771450,28800,28800,28800,28800,0
20231006,194400,11748771450,28800,28800,28800,28800,0
20231006,194300,11748771450,28800,28800,28800,28800,0
20231006,194200,11748771450,28800,28800,28800,28800,0
20231006,194100,11748771450,28800,28800,28800,28800,0
20231006,194000,11748771450,28800,28800,28800,28800,0
20231006,193900,11748771450,28800,28800,28800,28800,0
20231006,193800,11748771450,28800,28800,28800,28800,0
20231006,193700,11748771450,28800,28800,28800,28800,0
20231006,193600,11748771450,28800,28800,28800,28800,0
20231006,193500,11748771450,28800,28800,28800,28800,0
20231006,193400,11748771450,28800,28800,28800,28800,0
20231006,193300,11748771450,28800,28800,28800,28800,0
20231006,193200,11748771450,28800,28800,28800,28800,0
20231006,193100,11748771450,28800,28800,28800,28800,0
20231006,193000,11748771450,28800,28800,28800,28800,0
20231006,192900,11748771450,28800,28800,28800,28800,0
20231006,192800,11748771450,28800,28800,28800,28800,0
20231006,192700,11748771450,28800,28800,28800,28800,0
20231006,192600,11748771450,28800,28800,28800,28800,0
20231006,192500,11748771450,28800,28800,28800,28800,0
20231006,192400,11748771450,28800,28800,28800,28800,0
20231006,192300,11748771450,28800,28800,28800,28800,0
20231006,192200,11748771450,28800,28800,28800,28800,9087
20231006,192100,11748771450,28800,28800,28800,28800,0
20231006,192000,11748771450,28800,28800,28800,28800,0
20231006,191900,11748771450,28800,28800,28800,28800,0
20231006,191800,11748771450,28800,28800,28800,28800,0
20231006,191700,11748771450,28800,28800,28800,28800,0
20231006,191600,11748771450,28800,28800,28800,28800,0
20231006,191500,11748771450,28800,28800,28800,28800,0
20231006,191400,11748771450,28800,28800,28800,28800,0
20231006,191300,11748771450,28800,28800,28800,28800,0
20231006,191200,11748771450,28800,28800,28800,28800,0
20231006,191100,11748771450,28800,28800,28800,28800,0
20231006,191000,11748771450,28800,28800,28800,28800,0
20231006,190900,11748771450,28800,28800,28800,28800,0
20231006,190800,11748771450,28800,28800,28800,28800,0
20231006,190700,11748771450,28800,28800,28800,28800,0
20231006,190600,11748771450,28800,28800,28800,28800,0
20231006,190500,11748771450,28800,28800,28800,28800,0
20231006,190400,11748771450,28800,28800,28800,28800,0
20231006,190300,11748771450,28800,28800,28800,28800,0
20231006,190200,11748771450,28800,28800,28800,28800,0
20231006,190100,11748771450,28800,28800,28800,28800,0
20231006,190000,11748771450,28800,28800,28800,28800,0
20231006,185900,11748771450,28800,28800,28800,28800,0
20231006,185800,11748771450,28800,28800,28800,28800,0
20231006,185700,11748771450,28800,28800,28800,28800,0
20231006,185600,11748771450,28800,28800,28800,28800,0
20231006,185500,11748771450,28800,28800,28800,28800,0
20231006,185400,11748771450,28800,28800,28800,28800,0
20231006,185300,11748771450,28800,28800,28800,28800,0
20231006,185200,11748771450,28800,28800,28800,28800,9087
20231006,185100,11748771450,28800,28800,28800,28800,0
20231006,185000,11748771450,28800,28800,28800,28800,0
20231006,184900,11748771450,28800,28800,28800,28800,0
20231006,184800,11748771450,28800,28800,28800,28800,0
20231006,184700,11748771450,28800,28800,28800,28800,0
20231006,184600,11748771450,28800,28800,28800,28800,0
20231006,184500,11748771450,28800,28800,28800,28800,0
20231006,184400,11748771450,28800,28800,28800,28800,0
20231006,184300,11748771450,28800,28800,28800,28800,0
20231006,184200,11748771450,28800,28800,28800,28800,0
20231006,184100,11748771450,28800,28800,28800,28800,0
20231006,184000,11748771450,28800,28800,28800,28800,0
20231006,183900,11748771450,28800,28800,28800,28800,0
20231006,183800,11748771450,28800,28800,28800,28800,0
20231006,183700,11748771450,28800,28800,28800,28800,0
20231006,183600,11748771450,28800,28800,28800,28800,0
20231006,183500,11748771450,28800,28800,28800,28800,0
20231006,183400,11748771450,28800,28800,28800,28800,0
20231006,183300,11748771450,28800,28800,28800,28800,0
20231006,183200,11748771450,28800,28800,28800,28800,0
20231006,183100,11748771450,28800,28800,28800,28800,0
20231006,183000,11748771450,28800,28800,28800,28800,0
20231006,182900,11748771450,28800,28800,28800,28800,0
20231006,182800,11748771450,28800,28800,28800,28800,0
20231006,182700,11748771450,28800,28800,28800,28800,0
20231006,182600,11748771450,28800,28800,28800,28800,0
20231006,182500,11748771450,28800,28800,28800,28800,0
20231006,182400,11748771450,28800,28800,28800,28800,0
20231006,182300,11748771450,28800,28800,28800,28800,0
20231006,182200,11748771450,28800,28800,28800,28800,9087
20231006,182100,11748771450,28800,28800,28800,28800,0
20231006,182000,11748771450,28800,28800,28800,28800,0
20231006,181900,11748771450,28800,28800,28800,28800,0
20231006,181800,11748771450,28800,28800,28800,28800,0
20231006,181700,11748771450,28800,28800,28800,28800,0
20231006,181600,11748771450,28800,28800,28800,28800,0
20231006,181500,11748771450,28800,28800,28800,28800,0
20231006,181400,11748771450,28800,28800,28800,28800,0
20231006,181300,11748771450,28800,28800,28800,28800,0
20231006,181200,11748771450,28800,28800,28800,28800,0
20231006,181100,11748771450,28800,28800,28800,28800,0
20231006,181000,11748771450,28800,28800,28800,28800,0
20231006,180900,11748771450,28800,28800,28800,28800,0
20231006,180800,11748771450,28800,28800,28800,28800,0
20231006,180700,11748771450,28800,28800,28800,28800,0
20231006,180600,11748771450,28800,28800,28800,28800,0
20231006,180500,11748771450,28800,28800,28800,28800,0
20231006,180400,11748771450,28800,28800,28800,28800,0
20231006,180300,11748771450,28800,28800,28800,28800,0
20231006,180200,11748771450,28800,28800,28800,28800,0
20231006,180100,11748771450,28800,28800,28800,28800,0
20231006,180000,11748771450,28800,28800,28800,28800,0
20231006,175900,11748771450,28800,28800,28800,28800,0
20231006,175800,11748771450,28800,28800,28800,28800,0
20231006,175700,11748771450,28800,28800,28800,28800,0
20231006,175600,11748771450,28800,28800,28800,28800,0
20231006,175500,11748771450,28800,28800,28800,28800,0
20231006,175400,11748771450,28800,28800,28800,28800,0
20231006,175300,11748771450,28800,28800,28800,28800,0
20231006,175200,11748771450,28800,28800,28800,28800,9087
20231006,175100,11748771450,28800,28800,28800,28800,0
20231006,175000,11748771450,28800,28800,28800,28800,0
20231006,174900,11748771450,28800,28800,28800,28800,0
20231006,174800,11748771450,28800,28800,28800,28800,0
20231006,174700,11748771450,28800,28800,28800,28800,0
20231006,174600,11748771450,28800,28800,28800,28800,0
20231006,174500,11748771450,28800,28800,28800,28800,0
20231006,174400,11748771450,28800,28800,28800,28800,0
20231006,174300,11748771450,28800,28800,28800,28800,0
20231006,174200,11748771450,28800,28800,28800,28800,0
20231006,174100,11748771450,28800,28800,28800,28800,0
20231006,174000,11748771450,28800,28800,28800,28800,0
20231006,173900,11748771450,28800,28800,28800,28800,0
20231006,173800,11748771450,28800,28800,28800,28800,0
20231006,173700,11748771450,28800,28800,28800,28800,0
20231006,173600,11748771450,28800,28800,28800,28800,0
20231006,173500,11748771450,28800,28800,28800,28800,0
20231006,173400,11748771450,28800,28800,28800,28800,0
20231006,173300,11748771450,28800,28800,28800,28800,0
20231006,173200,11748771450,28800,28800,28800,28800,0
20231006,173100,11748771450,28800,28800,28800,28800,0
20231006,173000,11748771450,28800,28800,28800,28800,0
20231006,172900,11748771450,28800,28800,28800,28800,0
20231006,172800,11748771450,28800,28800,28800,28800,0
20231006,172700,11748771450,28800,28800,28800,28800,0
20231006,172600,11748771450,28800,28800,28800,28800,0
20231006,172500,11748771450,28800,28800,28800,28800,0
20231006,172400,11748771450,28800,28800,28800,28800,0
20231006,172300,11748771450,28800,28800,28800,28800,0
20231006,172200,11748771450,28800,28800,28800,28800,9087
20231006,172100,11748771450,28800,28800,28800,28800,0
20231006,172000,11748771450,28800,28800,28800,28800,0
20231006,171900,11748771450,28800,28800,28800,28800,0
20231006,171800,11748771450,28800,28800,28800,28800,0
20231006,171700,11748771450,28800,28800,28800,28800,0
20231006,171600,11748771450,28800,28800,28800,28800,0
20231006,171500,11748771450,28800,28800,28800,28800,0
20231006,171400,11748771450,28800,28800,28800,28800,0
20231006,171300,11748771450,28800,28800,28800,28800,0
20231006,171200,11748771450,28800,28800,28800,28800,0
20231006,171100,11748771450,28800,28800,28800,28800,0
20231006,171000,11748771450,28800,28800,28800,28800,0
20231006,170900,11748771450,28800,28800,28800,28800,0
20231006,170800,11748771450,28800,28800,28800,28800,0
20231006,170700,11748771450,28800,28800,28800,28800,0
20231006,170600,11748771450,28800,28800,28800,28800,0
20231006,170500,11748771450,28800,28800,28800,28800,0
20231006,170400,11748771450,28800,28800,28800,28800,0
20231006,170300,11748771450,28800,28800,28800,28800,0
20231006,170200,11748771450,28800,28800,28800,28800,0
20231006,170100,11748771450,28800,28800,28800,28800,0
20231006,170000,11748771450,28800,28800,28800,28800,0
20231006,165900,11748771450,28800,28800,28800,28800,0
20231006,165800,11748771450,28800,28800,28800,28800,0
20231006,165700,11748771450,28800,28800,28800,28800,0
20231006,165600,11748771450,28800,28800,28800,28800,0
20231006,165500,11748771450,28800,28800,28800,28800,0
20231006,165400,11748771450,28800,28800,28800,28800,0
20231006,165300,11748771450,28800,28800,28800,28800,0
20231006,165200,11748771450,28800,28800,28800,28800,9087
20231006,165100,11748771450,28800,28800,28800,28800,0
20231006,165000,11748771450,28800,28800,28800,28800,0
20231006,164900,11748771450,28800,28800,28800,28800,0
20231006,164800,11748771450,28800,28800,28800,28800,0
20231006,164700,11748771450,28800,28800,28800,28800,0
20231006,164600,11748771450,28800,28800,28800,28800,0
20231006,164500,11748771450,28800,28800,28800,28800,0
20231006,164400,11748771450,28800,28800,28800,28800,0
20231006,164300,11748771450,28800,28800,28800,28800,0
20231006,164200,11748771450,28800,28800,28800,28800,0
20231006,164100,11748771450,28800,28800,28800,28800,0
20231006,164000,11748771450,28800,28800,28800,28800,0
20231006,163900,11748771450,28800,28800,28800,28800,0
20231006,163800,11748771450,28800,28800,28800,28800,0
20231006,163700,11748771450,28800,28800,28800,28800,0
20231006,163600,11748771450,28800,28800,28800,28800,0
20231006,163500,11748771450,28800,28800,28800,28800,0
20231006,163400,11748771450,28800,28800,28800,28800,0
20231006,163300,11748771450,28800,28800,28800,28800,0
20231006,163200,11748771450,28800,28800,28800,28800,0
20231006,163100,11748771450,28800,28800,28800,28800,0
20231006,163000,11748771450,28800,28800,28800,28800,0
20231006,162900,11748771450,28800,28800,28800,28800,0
20231006,162800,11748771450,28800,28800,28800,28800,0
20231006,162700,11748771450,28800,28800,28800,28800,0
20231006,162600,11748771450,28800,28800,28800,28800,0
20231006,162500,11748771450,28800,28800,28800,28800,0
20231006,162400,11748771450,28800,28800,28800,28800,0
20231006,162300,11748771450,28800,28800,28800,28800,0
20231006,162200,11748771450,28800,28800,28800,28800,9087
20231006,162100,11748771450,28800,28800,28800,28800,0
20231006,162000,11748771450,28800,28800,28800,28800,0
20231006,161900,11748771450,28800,28800,28800,28800,0
20231006,161800,11748771450,28800,28800,28800,28800,0
20231006,161700,11748771450,28800,28800,28800,28800,0
20231006,161600,11748771450,28800,28800,28800,28800,0
20231006,161500,11748771450,28800,28800,28800,28800,0
20231006,161400,11748771450,28800,28800,28800,28800,0
20231006,161300,11748771450,28800,28800,28800,28800,0
20231006,161200,11748771450,28800,28800,28800,28800,0
20231006,161100,11748771450,28800,28800,28800,28800,0
20231006,161000,11748771450,28800,28800,28800,28800,0
20231006,160900,11748771450,28800,28800,28800,28800,0
20231006,160800,11748771450,28800,28800,28800,28800,0
20231006,160700,11748771450,28800,28800,28800,28800,0
20231006,160600,11748771450,28800,28800,28800,28800,0
20231006,160500,11748771450,28800,28800,28800,28800,0
20231006,160400,11748771450,28800,28800,28800,28800,0
20231006,160300,11748771450,28800,28800,28800,28800,0
20231006,160200,11748771450,28800,28800,28800,28800,0
20231006,160100,11748771450,28800,28800,28800,28800,0
20231006,160000,11748771450,28800,28800,28800,28800,0
20231006,155900,11748771450,28800,28800,28800,28800,0
20231006,155800,11748771450,28800,28800,28800,28800,0
20231006,155700,11748771450,28800,28800,28800,28800,0
20231006,155600,11748771450,28800,28800,28800,28800,0
20231006,155500,11748771450,28800,28800,28800,28800,0
20231006,155400,11748771450,28800,28800,28800,28800,0
20231006,155300,11748771450,28800,28800,28800,28800,0
20231006,155200,11748771450,28800,28800,28800,28800,9087
20231006,155100,11748771450,28800,28800,28800,28800,0
20231006,155000,11748771450,28800,28800,28800,28800,0
20231006,154900,11748771450,28800,28800,28800,28800,0
20231006,154800,11748771450,28800,28800,28800,28800,0
20231006,154700,11748771450,28800,28800,28800,28800,0
20231006,154600,11748771450,28800,28800,28800,28800,0
20231006,154500,11748771450,28800,28800,28800,28800,0
20231006,154400,11748771450,28800,28800,28800,28800,0
20231006,154300,11748771450,28800,28800,28800,28800,0
20231006,154200,11748771450,28800,28800,28800,28800,0
20231006,154100,11748771450,28800,28800,28800,28800,0
20231006,154000,11748771450,28800,28800,28800,28800,0
20231006,153900,11748771450,28800,28800,28800,28800,0
20231006,153800,11748771450,28800,28800,28800,28800,0
20231006,153700,11748771450,28800,28800,28800,28800,0
20231006,153600,11748771450,28800,28800,28800,28800,0
20231006,153500,11748771450,28800,28800,28800,28800,0
20231006,153400,11748771450,28800,28800,28800,28800,0
20231006,153300,11748771450,28800,28800,28800,28800,0
20231006,153200,11748771450,28800,28800,28800,28800,0
20231006,153100,11748771450,28800,28800,28800,28800,0
20231006,153000,11748771450,28800,28800,28800,28800,9087
20231006,152900,11487065850,28750,28750,28750,28750,0
20231006,152800,11487065850,28750,28750,28750,28750,0
20231006,152700,11487065850,28750,28750,28750,28750,0
20231006,152600,11487065850,28750,28750,28750,28750,0
20231006,152500,11487065850,28750,28750,28750,28750,0
20231006,152400,11487065850,28750,28750,28750,28750,0
20231006,152300,11487065850,28750,28750,28750,28750,0
20231006,152200,11487065850,28750,28750,28750,28750,0
20231006,152100,11487065850,28750,28750,28750,28750,0
20231006,152000,11487065850,28750,28750,28750,28750,0
20231006,151900,11487065850,28750,28550,28750,28550,10641
20231006,151800,11181669900,28600,28500,28600,28500,1968
20231006,151700,11125474200,28500,28500,28500,28500,190
20231006,151600,11120059200,28550,28550,28550,28500,330
20231006,151500,11110638700,28550,28550,28550,28500,598
20231006,151400,11093585500,28500,28500,28550,28500,1174
20231006,151300,11060112150,28450,28450,28500,28450,801
20231006,151200,11037291650,28500,28500,28500,28500,338
20231006,151100,11027658650,28500,28450,28500,28450,739
20231006,151000,11006620500,28450,28400,28450,28400,446
20231006,150900,10993939450,28450,28450,28450,28400,510
20231006,150800,10979440650,28450,28450,28500,28450,382
20231006,150700,10968564650,28450,28450,28450,28400,474
20231006,150600,10955087850,28450,28400,28450,28350,812
20231006,150500,10932033800,28400,28450,28450,28350,2006
20231006,150400,10875079800,28450,28450,28500,28450,239
20231006,150300,10868276350,28450,28500,28500,28450,493
20231006,150200,10854237700,28550,28500,28600,28500,824
20231006,150100,10830720250,28550,28550,28600,28500,735
20231006,150000,10809726900,28550,28600,28600,28550,540
20231006,145900,10794284700,28600,28500,28600,28500,937
20231006,145800,10767525050,28550,28500,28550,28450,912
20231006,145700,10741537900,28450,28450,28500,28450,255
20231006,145600,10734272150,28500,28500,28500,28450,1389
20231006,145500,10694694750,28500,28450,28500,28400,627
20231006,145400,10676849600,28450,28500,28550,28450,876
20231006,145300,10651906400,28500,28500,28550,28500,490
20231006,145200,10637923200,28500,28500,28600,28450,372
20231006,145100,10627316000,28550,28450,28550,28450,624
20231006,145000,10609543800,28400,28300,28400,28300,1035
20231006,144900,10580172550,28300,28300,28350,28300,721
20231006,144800,10559754900,28350,28350,28400,28300,1720
20231006,144700,10510994800,28350,28400,28400,28350,1117
20231006,144600,10479304350,28400,28400,28450,28350,1005
20231006,144500,10450753750,28450,28400,28450,28350,860
20231006,144400,10426308350,28400,28500,28550,28400,4834
20231006,144300,10288738600,28500,28600,28600,28500,1278
20231006,144200,10252246250,28550,28650,28650,28550,2458
20231006,144100,10181927100,28650,28750,28750,28600,2424
20231006,144000,10112433900,28700,28850,28850,28700,2226
20231006,143900,10048528050,28850,28800,28850,28700,835
20231006,143800,10024482450,28700,28800,28800,28700,2068
20231006,143700,9965008150,28800,28750,28800,28750,2339
20231006,143600,9897731950,28750,28800,28800,28700,2339
20231006,143500,9830499800,28750,28800,28800,28700,2164
20231006,143400,9768216200,28800,28750,28800,28700,2085
20231006,143300,9708243350,28750,28800,28800,28700,2079
20231006,143200,9648481300,28800,28750,28800,28700,1926
20231006,143100,9593068050,28750,28600,28750,28600,7529
20231006,143000,9376999650,28650,28650,28650,28600,1424
20231006,142900,9336204650,28650,28600,28650,28550,1458
20231006,142800,9294489200,28600,28600,28600,28550,1053
20231006,142700,9264374100,28600,28600,28600,28550,571
20231006,142600,9248045600,28600,28600,28600,28550,573
20231006,142500,9231663450,28600,28600,28600,28550,883
20231006,142400,9206410150,28600,28550,28600,28500,1241
20231006,142300,9170959600,28550,28550,28600,28500,2591
20231006,142200,9096992400,28550,28500,28550,28500,2341
20231006,142100,9030184750,28500,28550,28550,28500,439
20231006,142000,9017653850,28550,28550,28550,28500,658
20231006,141900,8998869450,28550,28500,28550,28450,3023
20231006,141800,8912700950,28500,28450,28500,28450,748
20231006,141700,8891388750,28450,28450,28500,28450,509
20231006,141600,8876886050,28450,28500,28500,28450,919
20231006,141500,8850696500,28500,28500,28500,28450,2112
20231006,141400,8790510800,28500,28500,28500,28450,365
20231006,141300,8780108650,28500,28500,28500,28450,1119
20231006,141200,8748220100,28500,28500,28500,28450,678
20231006,141100,8728900300,28500,28450,28500,28450,377
20231006,141000,8718157450,28500,28500,28500,28400,603
20231006,140900,8700982500,28450,28400,28500,28400,757
20231006,140800,8679427850,28450,28500,28500,28400,1067
20231006,140700,8649067350,28500,28400,28500,28400,646
20231006,140600,8630707250,28450,28450,28450,28400,901
20231006,140500,8605075050,28450,28500,28500,28400,601
20231006,140400,8587965150,28500,28500,28500,28450,190
20231006,140300,8582552100,28500,28500,28500,28450,423
20231006,140200,8570502650,28450,28450,28500,28350,415
20231006,140100,8558698350,28450,28400,28450,28350,483
20231006,140000,8544994250,28400,28400,28450,28400,501
20231006,135900,8530743850,28450,28450,28500,28400,622
20231006,135800,8513037700,28450,28500,28500,28400,425
20231006,135700,8500942400,28450,28450,28500,28450,354
20231006,135600,8490864250,28450,28450,28450,28400,515
20231006,135500,8476214550,28400,28450,28450,28400,267
20231006,135400,8468621900,28450,28400,28450,28400,312
20231006,135300,8459747700,28450,28400,28450,28400,463
20231006,135200,8446576600,28400,28400,28450,28400,459
20231006,135100,8433518900,28400,28400,28450,28400,827
20231006,135000,8410017700,28450,28450,28450,28450,357
20231006,134900,8399861050,28450,28450,28450,28400,406
20231006,134800,8388310700,28400,28350,28450,28350,309
20231006,134700,8379528300,28400,28500,28500,28400,2178
20231006,134600,8317613250,28450,28400,28450,28400,1591
20231006,134500,8272354600,28450,28400,28450,28400,1020
20231006,134400,8243355550,28400,28400,28450,28400,1109
20231006,134300,8211824650,28400,28450,28450,28400,660
20231006,134200,8193050050,28450,28400,28450,28400,351
20231006,134100,8183064500,28450,28450,28450,28400,406
20231006,134000,8171515800,28400,28400,28450,28400,455
20231006,133900,8158577900,28450,28400,28450,28350,419
20231006,133800,8146685150,28400,28400,28400,28350,972
20231006,133700,8119091850,28400,28400,28450,28400,777
20231006,133600,8097013700,28400,28350,28450,28350,2085
20231006,133500,8037818300,28350,28400,28400,28350,348
20231006,133400,8027935550,28350,28400,28450,28350,806
20231006,133300,8005033950,28400,28400,28450,28350,648
20231006,133200,7986623550,28400,28450,28450,28400,681
20231006,133100,7967274450,28450,28450,28450,28400,926
20231006,133000,7940954750,28450,28400,28450,28400,1497
20231006,132900,7898390750,28400,28400,28450,28400,750
20231006,132800,7877074050,28400,28400,28450,28350,489
20231006,132700,7863175600,28400,28350,28400,28350,359
20231006,132600,7852982950,28400,28350,28400,28350,514
20231006,132500,7838386850,28400,28400,28400,28350,717
20231006,132400,7818024900,28400,28400,28450,28400,599
20231006,132300,7801010750,28400,28400,28450,28350,266
20231006,132200,7793448650,28450,28450,28450,28350,1371
20231006,132100,7754499950,28400,28400,28450,28400,513
20231006,132000,7739913050,28450,28400,28450,28350,2701
20231006,131900,7663174350,28400,28350,28400,28350,1491
20231006,131800,7620833500,28400,28400,28400,28350,210
20231006,131700,7614870700,28400,28350,28400,28350,1823
20231006,131600,7563097750,28350,28350,28400,28350,1108
20231006,131500,7531668750,28350,28350,28350,28300,230
20231006,131400,7525152200,28350,28350,28350,28300,1089
20231006,131300,7494279800,28350,28350,28400,28350,383
20231006,131200,7483406200,28400,28400,28400,28350,315
20231006,131100,7474461400,28400,28400,28400,28350,306
20231006,131000,7465779100,28400,28250,28400,28250,320
20231006,130900,7456705450,28350,28250,28350,28250,451
20231006,130800,7443936650,28300,28250,28300,28250,633
20231006,130700,7426024350,28300,28350,28350,28300,704
20231006,130600,7406082700,28350,28400,28400,28350,529
20231006,130500,7391060750,28350,28350,28400,28350,383
20231006,130400,7380193450,28400,28350,28400,28350,481
20231006,130300,7366544700,28350,28400,28400,28350,285
20231006,130200,7358451200,28400,28400,28400,28350,371
20231006,130100,7347923650,28400,28350,28400,28350,252
20231006,130000,7340774000,28350,28350,28350,28300,384
20231006,125900,7329888050,28350,28350,28350,28300,338
20231006,125800,7320310200,28350,28350,28350,28300,175
20231006,125700,7315351150,28350,28350,28350,28300,214
20231006,125600,7309285450,28350,28350,28350,28300,602
20231006,125500,7292218800,28300,28250,28300,28200,1401
20231006,125400,7252577850,28250,28250,28250,28200,188
20231006,125300,7247267200,28250,28200,28250,28200,269
20231006,125200,7239675200,28200,28250,28250,28150,421
20231006,125100,7227802500,28200,28200,28250,28200,126
20231006,125000,7224243700,28250,28250,28250,28200,304
20231006,124900,7215655750,28250,28250,28250,28200,404
20231006,124800,7204244750,28250,28250,28250,28250,150
20231006,124700,7200007250,28200,28200,28250,28150,640
20231006,124600,7181973600,28150,28200,28250,28150,272
20231006,124500,7174299550,28200,28200,28200,28150,846
20231006,124400,7150464850,28200,28250,28250,28200,210
20231006,124300,7144540350,28250,28250,28250,28200,417
20231006,124200,7132760150,28250,28250,28250,28250,63
20231006,124100,7130980400,28250,28250,28250,28200,191
20231006,124000,7125592550,28250,28150,28250,28150,106
20231006,123900,7122604550,28150,28150,28150,28100,149
20231006,123800,7118410700,28150,28200,28200,28100,406
20231006,123700,7106977150,28200,28150,28200,28150,261
20231006,123600,7099622000,28200,28200,28200,28200,347
20231006,123500,7089836600,28200,28150,28200,28150,89
20231006,123400,7087327250,28200,28150,28200,28150,321
20231006,123300,7078284950,28200,28200,28200,28150,275
20231006,123200,7070530000,28150,28200,28200,28150,453
20231006,123100,7057755900,28250,28300,28300,28250,254
20231006,123000,7050574000,28300,28250,28300,28250,223
20231006,122900,7044264950,28250,28300,28300,28250,233
20231006,122800,7037682000,28200,28250,28250,28200,61
20231006,122700,7035959100,28300,28250,28300,28200,128
20231006,122600,7032347450,28150,28200,28300,28150,123
20231006,122500,7028876300,28150,28200,28200,28150,238
20231006,122400,7022165400,28200,28250,28300,28150,973
20231006,122300,6994747550,28200,28200,28300,28200,278
20231006,122200,6986898250,28200,28250,28250,28150,517
20231006,122100,6972308800,28250,28250,28250,28250,157
20231006,122000,6967873550,28300,28300,28300,28300,146
20231006,121900,6963741750,28350,28350,28350,28150,491
20231006,121800,6949849250,28300,28300,28300,28200,257
20231006,121700,6942590350,28300,28250,28300,28200,97
20231006,121600,6939845450,28300,28200,28350,28200,297
20231006,121500,6931436550,28300,28250,28300,28150,1158
20231006,121400,6898765800,28250,28300,28350,28250,1283
20231006,121300,6862511550,28350,28300,28400,28250,695
20231006,121200,6842821750,28400,28350,28400,28300,245
20231006,121100,6835873100,28400,28450,28450,28350,1491
20231006,121000,6793530050,28450,28400,28450,28400,261
20231006,120900,6786107900,28400,28450,28450,28400,243
20231006,120800,6779195700,28400,28450,28450,28400,299
20231006,120700,6770697400,28400,28400,28400,28400,555
20231006,120600,6754935400,28350,28400,28400,28350,222
20231006,120500,6748631500,28400,28350,28400,28350,82
20231006,120400,6746304400,28350,28400,28400,28350,152
20231006,120300,6741987850,28400,28400,28400,28350,357
20231006,120200,6731849450,28400,28400,28400,28400,215
20231006,120100,6725743450,28400,28400,28400,28350,51
20231006,120000,6724295250,28400,28350,28450,28350,9777
20231006,115900,6446562800,28300,28350,28350,28250,347
20231006,115800,6436738150,28350,28350,28350,28350,38
20231006,115700,6435660850,28350,28350,28350,28300,630
20231006,115600,6417813800,28350,28350,28350,28300,253
20231006,115500,6410642500,28300,28350,28350,28300,61
20231006,115400,6408914300,28350,28300,28350,28300,180
20231006,115300,6403814600,28350,28350,28350,28300,1363
20231006,115200,6365188550,28350,28350,28350,28300,102
20231006,115100,6362298600,28300,28300,28350,28300,372
20231006,115000,6351767750,28300,28350,28350,28300,270
20231006,114900,6344117050,28350,28300,28350,28300,229
20231006,114800,6337631700,28300,28350,28350,28300,424
20231006,114700,6325630600,28300,28350,28350,28300,705
20231006,114600,6305669350,28350,28350,28350,28350,232
20231006,114500,6299092150,28350,28350,28350,28300,207
20231006,114400,6293224550,28350,28400,28400,28350,444
20231006,114300,6280633100,28400,28300,28400,28300,500
20231006,114200,6266434100,28400,28350,28400,28300,528
20231006,114100,6251465900,28350,28350,28350,28300,66
20231006,114000,6249595200,28350,28350,28350,28350,592
20231006,113900,6232812000,28350,28350,28350,28350,97
20231006,113800,6230062050,28350,28350,28350,28300,125
20231006,113700,6226518650,28350,28350,28400,28350,453
20231006,113600,6213670950,28400,28350,28400,28300,1491
20231006,113500,6171395200,28350,28350,28350,28300,410
20231006,113400,6159784300,28300,28350,28350,28300,560
20231006,113300,6143918800,28350,28350,28350,28300,504
20231006,113200,6129630900,28350,28350,28350,28350,41
20231006,113100,6128468550,28300,28350,28350,28300,347
20231006,113000,6118641450,28350,28250,28350,28250,1256
20231006,112900,6083089500,28250,28250,28250,28250,99
20231006,112800,6080292750,28250,28300,28300,28250,78
20231006,112700,6078088400,28200,28300,28300,28200,451
20231006,112600,6065337450,28300,28250,28300,28250,485
20231006,112500,6051626500,28250,28300,28300,28250,190
20231006,112400,6046253050,28300,28250,28300,28250,400
20231006,112300,6034937800,28250,28200,28250,28200,342
20231006,112200,6025277500,28250,28200,28250,28150,753
20231006,112100,6004060250,28250,28200,28250,28200,115
20231006,112000,6000816250,28200,28200,28200,28150,338
20231006,111900,5991285150,28200,28150,28200,28150,1188
20231006,111800,5957836600,28150,28150,28150,28100,356
20231006,111700,5947825200,28150,28100,28150,28100,718
20231006,111600,5927635200,28150,28150,28150,28100,1487
20231006,111500,5885800850,28150,28150,28200,28150,324
20231006,111400,5876675150,28150,28300,28300,28150,624
20231006,111300,5859079600,28300,28250,28300,28200,376
20231006,111200,5848452900,28200,28250,28250,28200,148
20231006,111100,5844275050,28200,28250,28250,28200,688
20231006,111000,5824861650,28200,28250,28250,28200,407
20231006,110900,5813368950,28250,28300,28300,28200,658
20231006,110800,5794777950,28300,28300,28300,28250,152
20231006,110700,5790480200,28300,28300,28350,28300,175
20231006,110600,5785526150,28250,28300,28350,28250,520
20231006,110500,5770801750,28300,28350,28350,28300,130
20231006,110400,5767121050,28350,28300,28350,28300,206
20231006,110300,5761283550,28350,28400,28400,28250,436
20231006,110200,5748921550,28250,28350,28400,28250,1353
20231006,110100,5710590150,28350,28400,28400,28350,326
20231006,110000,5701340600,28400,28400,28400,28350,3311
20231006,105900,5607359450,28400,28400,28400,28350,857
20231006,105800,5583056400,28400,28400,28400,28350,331
20231006,105700,5573669150,28400,28350,28400,28350,1384
20231006,105600,5534390500,28400,28350,28400,28300,1111
20231006,105500,5502924800,28350,28350,28400,28300,724
20231006,105400,5482393450,28350,28350,28400,28300,1702
20231006,105300,5434134450,28350,28200,28350,28200,12845
20231006,105200,5070740800,28250,28250,28250,28250,391
20231006,105100,5059695050,28250,28150,28250,28150,2548
20231006,105000,4987857450,28200,28150,28200,28150,551
20231006,104900,4972327400,28150,28150,28200,28100,544
20231006,104800,4957008100,28100,28200,28200,28100,1648
20231006,104700,4910615100,28200,28200,28200,28150,718
20231006,104600,4890368450,28200,28150,28200,28150,220
20231006,104500,4884164850,28200,28150,28200,28150,96
20231006,104400,4881458000,28200,28200,28200,28150,180
20231006,104300,4876382950,28200,28200,28200,28150,966
20231006,104200,4849142900,28200,28150,28200,28150,596
20231006,104100,4832362100,28200,28200,28200,28150,511
20231006,104000,4817952550,28150,28200,28200,28150,567
20231006,103900,4801965950,28150,28150,28200,28150,254
20231006,103800,4794813450,28150,28100,28150,28100,418
20231006,103700,4783048150,28100,28150,28150,28100,564
20231006,103600,4767183150,28150,28100,28200,28100,133
20231006,103500,4763441500,28100,28100,28200,28100,84
20231006,103400,4761074500,28100,28200,28200,28050,2596
20231006,103300,4688087150,28200,28150,28200,28100,5501
20231006,103200,4533077150,28150,28150,28150,28100,620
20231006,103100,4515624250,28100,28100,28150,28100,309
20231006,103000,4506931200,28200,28100,28200,28100,7177
20231006,102900,4305081600,28100,28100,28100,28100,205
20231006,102800,4299321100,28100,28050,28100,28050,75
20231006,102700,4297213950,28100,28100,28100,28050,380
20231006,102600,4286545200,28050,28000,28100,28000,302
20231006,102500,4278068750,28050,28050,28050,27950,63
20231006,102400,4276303200,28050,28050,28100,28050,325
20231006,102300,4267181800,28050,28000,28050,27950,489
20231006,102200,4253470200,28000,27950,28000,27950,160
20231006,102100,4248990550,28000,27950,28000,27950,141
20231006,102000,4245046650,27950,27950,28050,27950,353
20231006,101900,4235162550,27950,27950,27950,27950,302
20231006,101800,4226721650,27950,28000,28000,27950,246
20231006,101700,4219835100,28050,27950,28050,27950,230
20231006,101600,4213392200,27950,28000,28000,27950,597
20231006,101500,4196687450,28050,28050,28050,28000,206
20231006,101400,4190909800,28100,28100,28100,28100,70
20231006,101300,4188942800,28100,28000,28100,28000,350
20231006,101200,4179129500,28050,28100,28100,28000,301
20231006,101100,4170683500,28000,28050,28100,28000,911
20231006,101000,4145135300,28050,28000,28050,28000,448
20231006,100900,4132576350,28050,28100,28100,28050,10
20231006,100800,4132295450,28100,27950,28100,27950,154
20231006,100700,4127980150,27950,28050,28150,27950,2031
20231006,100600,4070913350,28000,28100,28100,28000,1777
20231006,100500,4021026800,28100,27950,28100,27950,1334
20231006,100400,3983679150,28000,28000,28000,28000,231
20231006,100300,3977211150,28000,27900,28000,27900,944
20231006,100200,3950832400,27900,27950,27950,27900,600
20231006,100100,3934072100,27950,27900,27950,27900,186
20231006,100000,3928878450,27900,27900,28000,27900,1108
20231006,095900,3897926550,27850,27850,27850,27850,338
20231006,095800,3888513250,27850,27750,27850,27700,529
20231006,095700,3873839800,27800,27750,27850,27650,1913
20231006,095600,3820812750,27750,27800,27850,27750,2120
20231006,095500,3761926600,27800,27850,27900,27800,519
20231006,095400,3747480700,27850,27850,27950,27800,1492
20231006,095300,3705943900,27900,27950,27950,27850,1272
20231006,095200,3670427750,27950,28000,28000,27950,451
20231006,095100,3657816300,28000,28050,28050,28000,360
20231006,095000,3647733650,28050,27950,28050,27950,265
20231006,094900,3640311900,27950,27900,28000,27900,618
20231006,094800,3623045900,27950,28000,28000,27950,190
20231006,094700,3617735200,28000,27900,28100,27850,893
20231006,094600,3592696850,27950,27850,27950,27800,1995
20231006,094500,3537103950,27850,27900,27900,27850,807
20231006,094400,3514602350,27900,28050,28100,27900,2526
20231006,094300,3443881550,28100,28100,28150,28000,2066
20231006,094200,3385876700,28150,28150,28200,28150,686
20231006,094100,3366563900,28150,28300,28300,28150,889
20231006,094000,3341471650,28250,28350,28400,28200,3856
20231006,093900,3232330650,28350,28250,28350,28250,513
20231006,093800,3217789150,28200,28300,28400,28200,2527
20231006,093700,3146240250,28250,28300,28350,28250,1147
20231006,093600,3113747400,28300,28250,28350,28200,7033
20231006,093500,2914726250,28200,28100,28200,28050,4868
20231006,093400,2777720800,28100,28100,28150,28050,773
20231006,093300,2755992600,28100,28150,28150,28050,176
20231006,093200,2751049450,28050,28100,28150,28000,2777
20231006,093100,2672995400,28050,28150,28150,28050,370
20231006,093000,2662606250,28000,28050,28150,28000,806
20231006,092900,2639979500,28050,28100,28100,28050,633
20231006,092800,2622199850,28100,28100,28150,28000,1556
20231006,092700,2578534850,28150,28350,28350,28150,2592
20231006,092600,2505172450,28350,28250,28400,28250,11286
20231006,092500,2185384700,28250,28100,28250,28100,5546
20231006,092400,2028871150,28100,28200,28250,28100,4782
20231006,092300,1893944650,28250,28250,28250,28150,3979
20231006,092200,1781659500,28250,28100,28250,28100,2734
20231006,092100,1704554650,28100,27900,28100,27850,2851
20231006,092000,1624695850,27850,27900,27950,27850,1473
20231006,091900,1583582350,27900,28050,28050,27900,2540
20231006,091800,1512513500,28100,28100,28150,28050,1821
20231006,091700,1461368250,28150,28200,28200,28100,2638
20231006,091600,1387010700,28150,27950,28150,27950,3595
20231006,091500,1286141300,28000,28000,28100,27950,5110
20231006,091400,1142915200,28000,27850,28050,27850,11587
20231006,091300,818983200,27850,27800,27850,27750,1388
20231006,091200,780412650,27800,27700,27800,27700,820
20231006,091100,757668050,27750,27800,27850,27700,2220
20231006,091000,695984950,27850,27700,27850,27650,2834
20231006,090900,617276650,27650,27550,27700,27550,3165
20231006,090800,529757200,27550,27450,27550,27450,2006
20231006,090700,474584500,27450,27200,27450,27200,731
20231006,090600,454613900,27250,27300,27300,27200,1397
20231006,090500,416574700,27350,27400,27400,27350,171
20231006,090400,411894600,27500,27200,27500,27150,3423
20231006,090300,318191000,27150,27300,27300,27150,2893
20231006,090200,239517400,27300,27650,27650,27300,2703
20231006,090100,165396000,27650,27600,27650,27350,2973
20231006,090000,83444900,27600,27250,27600,27250,3047