KissMeData/378340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205700,1505218950,28850,28850,28850,28850,710
20231012,205600,1505218950,28850,28850,28850,28850,0
20231012,205500,1505218950,28850,28850,28850,28850,0
20231012,205400,1505218950,28850,28850,28850,28850,0
20231012,205300,1505218950,28850,28850,28850,28850,0
20231012,205200,1505218950,28850,28850,28850,28850,0
20231012,205100,1505218950,28850,28850,28850,28850,0
20231012,205000,1505218950,28850,28850,28850,28850,0
20231012,204900,1505218950,28850,28850,28850,28850,0
20231012,204800,1505218950,28850,28850,28850,28850,0
20231012,204700,1505218950,28850,28850,28850,28850,0
20231012,204600,1505218950,28850,28850,28850,28850,0
20231012,204500,1505218950,28850,28850,28850,28850,0
20231012,204400,1505218950,28850,28850,28850,28850,0
20231012,204300,1505218950,28850,28850,28850,28850,0
20231012,204200,1505218950,28850,28850,28850,28850,0
20231012,204100,1505218950,28850,28850,28850,28850,0
20231012,204000,1505218950,28850,28850,28850,28850,0
20231012,203900,1505218950,28850,28850,28850,28850,0
20231012,203800,1505218950,28850,28850,28850,28850,0
20231012,203700,1505218950,28850,28850,28850,28850,0
20231012,203600,1505218950,28850,28850,28850,28850,0
20231012,203500,1505218950,28850,28850,28850,28850,0
20231012,203400,1505218950,28850,28850,28850,28850,0
20231012,203300,1505218950,28850,28850,28850,28850,0
20231012,203200,1505218950,28850,28850,28850,28850,0
20231012,203100,1505218950,28850,28850,28850,28850,0
20231012,203000,1505218950,28850,28850,28850,28850,0
20231012,202900,1505218950,28850,28850,28850,28850,0
20231012,202800,1505218950,28850,28850,28850,28850,0
20231012,202700,1505218950,28850,28850,28850,28850,710
20231012,202600,1505218950,28850,28850,28850,28850,0
20231012,202500,1505218950,28850,28850,28850,28850,0
20231012,202400,1505218950,28850,28850,28850,28850,0
20231012,202300,1505218950,28850,28850,28850,28850,0
20231012,202200,1505218950,28850,28850,28850,28850,0
20231012,202100,1505218950,28850,28850,28850,28850,0
20231012,202000,1505218950,28850,28850,28850,28850,0
20231012,201900,1505218950,28850,28850,28850,28850,0
20231012,201800,1505218950,28850,28850,28850,28850,0
20231012,201700,1505218950,28850,28850,28850,28850,0
20231012,201600,1505218950,28850,28850,28850,28850,0
20231012,201500,1505218950,28850,28850,28850,28850,0
20231012,201400,1505218950,28850,28850,28850,28850,0
20231012,201300,1505218950,28850,28850,28850,28850,0
20231012,201200,1505218950,28850,28850,28850,28850,0
20231012,201100,1505218950,28850,28850,28850,28850,0
20231012,201000,1505218950,28850,28850,28850,28850,0
20231012,200900,1505218950,28850,28850,28850,28850,0
20231012,200800,1505218950,28850,28850,28850,28850,0
20231012,200700,1505218950,28850,28850,28850,28850,0
20231012,200600,1505218950,28850,28850,28850,28850,0
20231012,200500,1505218950,28850,28850,28850,28850,0
20231012,200400,1505218950,28850,28850,28850,28850,0
20231012,200300,1505218950,28850,28850,28850,28850,0
20231012,200200,1505218950,28850,28850,28850,28850,0
20231012,200100,1505218950,28850,28850,28850,28850,0
20231012,200000,1505218950,28850,28850,28850,28850,0
20231012,195900,1505218950,28850,28850,28850,28850,0
20231012,195800,1505218950,28850,28850,28850,28850,0
20231012,195700,1505218950,28850,28850,28850,28850,710
20231012,195600,1505218950,28850,28850,28850,28850,0
20231012,195500,1505218950,28850,28850,28850,28850,0
20231012,195400,1505218950,28850,28850,28850,28850,0
20231012,195300,1505218950,28850,28850,28850,28850,0
20231012,195200,1505218950,28850,28850,28850,28850,0
20231012,195100,1505218950,28850,28850,28850,28850,0
20231012,195000,1505218950,28850,28850,28850,28850,0
20231012,194900,1505218950,28850,28850,28850,28850,0
20231012,194800,1505218950,28850,28850,28850,28850,0
20231012,194700,1505218950,28850,28850,28850,28850,0
20231012,194600,1505218950,28850,28850,28850,28850,0
20231012,194500,1505218950,28850,28850,28850,28850,0
20231012,194400,1505218950,28850,28850,28850,28850,0
20231012,194300,1505218950,28850,28850,28850,28850,0
20231012,194200,1505218950,28850,28850,28850,28850,0
20231012,194100,1505218950,28850,28850,28850,28850,0
20231012,194000,1505218950,28850,28850,28850,28850,0
20231012,193900,1505218950,28850,28850,28850,28850,0
20231012,193800,1505218950,28850,28850,28850,28850,0
20231012,193700,1505218950,28850,28850,28850,28850,0
20231012,193600,1505218950,28850,28850,28850,28850,0
20231012,193500,1505218950,28850,28850,28850,28850,0
20231012,193400,1505218950,28850,28850,28850,28850,0
20231012,193300,1505218950,28850,28850,28850,28850,0
20231012,193200,1505218950,28850,28850,28850,28850,0
20231012,193100,1505218950,28850,28850,28850,28850,0
20231012,193000,1505218950,28850,28850,28850,28850,0
20231012,192900,1505218950,28850,28850,28850,28850,0
20231012,192800,1505218950,28850,28850,28850,28850,0
20231012,192700,1505218950,28850,28850,28850,28850,710
20231012,192600,1505218950,28850,28850,28850,28850,0
20231012,192500,1505218950,28850,28850,28850,28850,0
20231012,192400,1505218950,28850,28850,28850,28850,0
20231012,192300,1505218950,28850,28850,28850,28850,0
20231012,192200,1505218950,28850,28850,28850,28850,0
20231012,192100,1505218950,28850,28850,28850,28850,0
20231012,192000,1505218950,28850,28850,28850,28850,0
20231012,191900,1505218950,28850,28850,28850,28850,0
20231012,191800,1505218950,28850,28850,28850,28850,0
20231012,191700,1505218950,28850,28850,28850,28850,0
20231012,191600,1505218950,28850,28850,28850,28850,0
20231012,191500,1505218950,28850,28850,28850,28850,0
20231012,191400,1505218950,28850,28850,28850,28850,0
20231012,191300,1505218950,28850,28850,28850,28850,0
20231012,191200,1505218950,28850,28850,28850,28850,0
20231012,191100,1505218950,28850,28850,28850,28850,0
20231012,191000,1505218950,28850,28850,28850,28850,0
20231012,190900,1505218950,28850,28850,28850,28850,0
20231012,190800,1505218950,28850,28850,28850,28850,0
20231012,190700,1505218950,28850,28850,28850,28850,0
20231012,190600,1505218950,28850,28850,28850,28850,0
20231012,190500,1505218950,28850,28850,28850,28850,0
20231012,190400,1505218950,28850,28850,28850,28850,0
20231012,190300,1505218950,28850,28850,28850,28850,0
20231012,190200,1505218950,28850,28850,28850,28850,0
20231012,190100,1505218950,28850,28850,28850,28850,0
20231012,190000,1505218950,28850,28850,28850,28850,0
20231012,185900,1505218950,28850,28850,28850,28850,0
20231012,185800,1505218950,28850,28850,28850,28850,0
20231012,185700,1505218950,28850,28850,28850,28850,710
20231012,185600,1505218950,28850,28850,28850,28850,0
20231012,185500,1505218950,28850,28850,28850,28850,0
20231012,185400,1505218950,28850,28850,28850,28850,0
20231012,185300,1505218950,28850,28850,28850,28850,0
20231012,185200,1505218950,28850,28850,28850,28850,0
20231012,185100,1505218950,28850,28850,28850,28850,0
20231012,185000,1505218950,28850,28850,28850,28850,0
20231012,184900,1505218950,28850,28850,28850,28850,0
20231012,184800,1505218950,28850,28850,28850,28850,0
20231012,184700,1505218950,28850,28850,28850,28850,0
20231012,184600,1505218950,28850,28850,28850,28850,0
20231012,184500,1505218950,28850,28850,28850,28850,0
20231012,184400,1505218950,28850,28850,28850,28850,0
20231012,184300,1505218950,28850,28850,28850,28850,0
20231012,184200,1505218950,28850,28850,28850,28850,0
20231012,184100,1505218950,28850,28850,28850,28850,0
20231012,184000,1505218950,28850,28850,28850,28850,0
20231012,183900,1505218950,28850,28850,28850,28850,0
20231012,183800,1505218950,28850,28850,28850,28850,0
20231012,183700,1505218950,28850,28850,28850,28850,0
20231012,183600,1505218950,28850,28850,28850,28850,0
20231012,183500,1505218950,28850,28850,28850,28850,0
20231012,183400,1505218950,28850,28850,28850,28850,0
20231012,183300,1505218950,28850,28850,28850,28850,0
20231012,183200,1505218950,28850,28850,28850,28850,0
20231012,183100,1505218950,28850,28850,28850,28850,0
20231012,183000,1505218950,28850,28850,28850,28850,0
20231012,182900,1505218950,28850,28850,28850,28850,0
20231012,182800,1505218950,28850,28850,28850,28850,0
20231012,182700,1505218950,28850,28850,28850,28850,710
20231012,182600,1505218950,28850,28850,28850,28850,0
20231012,182500,1505218950,28850,28850,28850,28850,0
20231012,182400,1505218950,28850,28850,28850,28850,0
20231012,182300,1505218950,28850,28850,28850,28850,0
20231012,182200,1505218950,28850,28850,28850,28850,0
20231012,182100,1505218950,28850,28850,28850,28850,0
20231012,182000,1505218950,28850,28850,28850,28850,0
20231012,181900,1505218950,28850,28850,28850,28850,0
20231012,181800,1505218950,28850,28850,28850,28850,0
20231012,181700,1505218950,28850,28850,28850,28850,0
20231012,181600,1505218950,28850,28850,28850,28850,0
20231012,181500,1505218950,28850,28850,28850,28850,0
20231012,181400,1505218950,28850,28850,28850,28850,0
20231012,181300,1505218950,28850,28850,28850,28850,0
20231012,181200,1505218950,28850,28850,28850,28850,0
20231012,181100,1505218950,28850,28850,28850,28850,0
20231012,181000,1505218950,28850,28850,28850,28850,0
20231012,180900,1505218950,28850,28850,28850,28850,0
20231012,180800,1505218950,28850,28850,28850,28850,0
20231012,180700,1505218950,28850,28850,28850,28850,0
20231012,180600,1505218950,28850,28850,28850,28850,0
20231012,180500,1505218950,28850,28850,28850,28850,0
20231012,180400,1505218950,28850,28850,28850,28850,0
20231012,180300,1505218950,28850,28850,28850,28850,0
20231012,180200,1505218950,28850,28850,28850,28850,0
20231012,180100,1505218950,28850,28850,28850,28850,0
20231012,180000,1505218950,28850,28850,28850,28850,0
20231012,175900,1505218950,28850,28850,28850,28850,0
20231012,175800,1505218950,28850,28850,28850,28850,0
20231012,175700,1505218950,28850,28850,28850,28850,710
20231012,175600,1505218950,28850,28850,28850,28850,0
20231012,175500,1505218950,28850,28850,28850,28850,0
20231012,175400,1505218950,28850,28850,28850,28850,0
20231012,175300,1505218950,28850,28850,28850,28850,0
20231012,175200,1505218950,28850,28850,28850,28850,0
20231012,175100,1505218950,28850,28850,28850,28850,0
20231012,175000,1505218950,28850,28850,28850,28850,0
20231012,174900,1505218950,28850,28850,28850,28850,0
20231012,174800,1505218950,28850,28850,28850,28850,0
20231012,174700,1505218950,28850,28850,28850,28850,0
20231012,174600,1505218950,28850,28850,28850,28850,0
20231012,174500,1505218950,28850,28850,28850,28850,0
20231012,174400,1505218950,28850,28850,28850,28850,0
20231012,174300,1505218950,28850,28850,28850,28850,0
20231012,174200,1505218950,28850,28850,28850,28850,0
20231012,174100,1505218950,28850,28850,28850,28850,0
20231012,174000,1505218950,28850,28850,28850,28850,0
20231012,173900,1505218950,28850,28850,28850,28850,0
20231012,173800,1505218950,28850,28850,28850,28850,0
20231012,173700,1505218950,28850,28850,28850,28850,0
20231012,173600,1505218950,28850,28850,28850,28850,0
20231012,173500,1505218950,28850,28850,28850,28850,0
20231012,173400,1505218950,28850,28850,28850,28850,0
20231012,173300,1505218950,28850,28850,28850,28850,0
20231012,173200,1505218950,28850,28850,28850,28850,0
20231012,173100,1505218950,28850,28850,28850,28850,0
20231012,173000,1505218950,28850,28850,28850,28850,0
20231012,172900,1505218950,28850,28850,28850,28850,0
20231012,172800,1505218950,28850,28850,28850,28850,0
20231012,172700,1505218950,28850,28850,28850,28850,710
20231012,172600,1505218950,28850,28850,28850,28850,0
20231012,172500,1505218950,28850,28850,28850,28850,0
20231012,172400,1505218950,28850,28850,28850,28850,0
20231012,172300,1505218950,28850,28850,28850,28850,0
20231012,172200,1505218950,28850,28850,28850,28850,0
20231012,172100,1505218950,28850,28850,28850,28850,0
20231012,172000,1505218950,28850,28850,28850,28850,0
20231012,171900,1505218950,28850,28850,28850,28850,0
20231012,171800,1505218950,28850,28850,28850,28850,0
20231012,171700,1505218950,28850,28850,28850,28850,0
20231012,171600,1505218950,28850,28850,28850,28850,0
20231012,171500,1505218950,28850,28850,28850,28850,0
20231012,171400,1505218950,28850,28850,28850,28850,0
20231012,171300,1505218950,28850,28850,28850,28850,0
20231012,171200,1505218950,28850,28850,28850,28850,0
20231012,171100,1505218950,28850,28850,28850,28850,0
20231012,171000,1505218950,28850,28850,28850,28850,0
20231012,170900,1505218950,28850,28850,28850,28850,0
20231012,170800,1505218950,28850,28850,28850,28850,0
20231012,170700,1505218950,28850,28850,28850,28850,0
20231012,170600,1505218950,28850,28850,28850,28850,0
20231012,170500,1505218950,28850,28850,28850,28850,0
20231012,170400,1505218950,28850,28850,28850,28850,0
20231012,170300,1505218950,28850,28850,28850,28850,0
20231012,170200,1505218950,28850,28850,28850,28850,0
20231012,170100,1505218950,28850,28850,28850,28850,0
20231012,170000,1505218950,28850,28850,28850,28850,0
20231012,165900,1505218950,28850,28850,28850,28850,0
20231012,165800,1505218950,28850,28850,28850,28850,0
20231012,165700,1505218950,28850,28850,28850,28850,710
20231012,165600,1505218950,28850,28850,28850,28850,0
20231012,165500,1505218950,28850,28850,28850,28850,0
20231012,165400,1505218950,28850,28850,28850,28850,0
20231012,165300,1505218950,28850,28850,28850,28850,0
20231012,165200,1505218950,28850,28850,28850,28850,0
20231012,165100,1505218950,28850,28850,28850,28850,0
20231012,165000,1505218950,28850,28850,28850,28850,0
20231012,164900,1505218950,28850,28850,28850,28850,0
20231012,164800,1505218950,28850,28850,28850,28850,0
20231012,164700,1505218950,28850,28850,28850,28850,0
20231012,164600,1505218950,28850,28850,28850,28850,0
20231012,164500,1505218950,28850,28850,28850,28850,0
20231012,164400,1505218950,28850,28850,28850,28850,0
20231012,164300,1505218950,28850,28850,28850,28850,0
20231012,164200,1505218950,28850,28850,28850,28850,0
20231012,164100,1505218950,28850,28850,28850,28850,0
20231012,164000,1505218950,28850,28850,28850,28850,0
20231012,163900,1505218950,28850,28850,28850,28850,0
20231012,163800,1505218950,28850,28850,28850,28850,0
20231012,163700,1505218950,28850,28850,28850,28850,0
20231012,163600,1505218950,28850,28850,28850,28850,0
20231012,163500,1505218950,28850,28850,28850,28850,0
20231012,163400,1505218950,28850,28850,28850,28850,0
20231012,163300,1505218950,28850,28850,28850,28850,0
20231012,163200,1505218950,28850,28850,28850,28850,0
20231012,163100,1505218950,28850,28850,28850,28850,0
20231012,163000,1505218950,28850,28850,28850,28850,0
20231012,162900,1505218950,28850,28850,28850,28850,0
20231012,162800,1505218950,28850,28850,28850,28850,0
20231012,162700,1505218950,28850,28850,28850,28850,710
20231012,162600,1505218950,28850,28850,28850,28850,0
20231012,162500,1505218950,28850,28850,28850,28850,0
20231012,162400,1505218950,28850,28850,28850,28850,0
20231012,162300,1505218950,28850,28850,28850,28850,0
20231012,162200,1505218950,28850,28850,28850,28850,0
20231012,162100,1505218950,28850,28850,28850,28850,0
20231012,162000,1505218950,28850,28850,28850,28850,0
20231012,161900,1505218950,28850,28850,28850,28850,0
20231012,161800,1505218950,28850,28850,28850,28850,0
20231012,161700,1505218950,28850,28850,28850,28850,0
20231012,161600,1505218950,28850,28850,28850,28850,0
20231012,161500,1505218950,28850,28850,28850,28850,0
20231012,161400,1505218950,28850,28850,28850,28850,0
20231012,161300,1505218950,28850,28850,28850,28850,0
20231012,161200,1505218950,28850,28850,28850,28850,0
20231012,161100,1505218950,28850,28850,28850,28850,0
20231012,161000,1505218950,28850,28850,28850,28850,0
20231012,160900,1505218950,28850,28850,28850,28850,0
20231012,160800,1505218950,28850,28850,28850,28850,0
20231012,160700,1505218950,28850,28850,28850,28850,0
20231012,160600,1505218950,28850,28850,28850,28850,0
20231012,160500,1505218950,28850,28850,28850,28850,0
20231012,160400,1505218950,28850,28850,28850,28850,0
20231012,160300,1505218950,28850,28850,28850,28850,0
20231012,160200,1505218950,28850,28850,28850,28850,0
20231012,160100,1505218950,28850,28850,28850,28850,0
20231012,160000,1505218950,28850,28850,28850,28850,0
20231012,155900,1505218950,28850,28850,28850,28850,0
20231012,155800,1505218950,28850,28850,28850,28850,0
20231012,155700,1505218950,28850,28850,28850,28850,710
20231012,155600,1505218950,28850,28850,28850,28850,0
20231012,155500,1505218950,28850,28850,28850,28850,0
20231012,155400,1505218950,28850,28850,28850,28850,0
20231012,155300,1505218950,28850,28850,28850,28850,0
20231012,155200,1505218950,28850,28850,28850,28850,0
20231012,155100,1505218950,28850,28850,28850,28850,0
20231012,155000,1505218950,28850,28850,28850,28850,0
20231012,154900,1505218950,28850,28850,28850,28850,0
20231012,154800,1505218950,28850,28850,28850,28850,0
20231012,154700,1505218950,28850,28850,28850,28850,0
20231012,154600,1505218950,28850,28850,28850,28850,0
20231012,154500,1505218950,28850,28850,28850,28850,0
20231012,154400,1505218950,28850,28850,28850,28850,0
20231012,154300,1505218950,28850,28850,28850,28850,0
20231012,154200,1505218950,28850,28850,28850,28850,0
20231012,154100,1505218950,28850,28850,28850,28850,0
20231012,154000,1505218950,28850,28850,28850,28850,0
20231012,153900,1505218950,28850,28850,28850,28850,0
20231012,153800,1505218950,28850,28850,28850,28850,0
20231012,153700,1505218950,28850,28850,28850,28850,0
20231012,153600,1505218950,28850,28850,28850,28850,0
20231012,153500,1505218950,28850,28850,28850,28850,0
20231012,153400,1505218950,28850,28850,28850,28850,0
20231012,153300,1505218950,28850,28850,28850,28850,0
20231012,153200,1505218950,28850,28850,28850,28850,0
20231012,153100,1505218950,28850,28850,28850,28850,0
20231012,153000,1505218950,28850,28850,28850,28850,710
20231012,152900,1484735450,28800,28800,28800,28800,0
20231012,152800,1484735450,28800,28800,28800,28800,0
20231012,152700,1484735450,28800,28800,28800,28800,0
20231012,152600,1484735450,28800,28800,28800,28800,0
20231012,152500,1484735450,28800,28800,28800,28800,0
20231012,152400,1484735450,28800,28800,28800,28800,0
20231012,152300,1484735450,28800,28800,28800,28800,0
20231012,152200,1484735450,28800,28800,28800,28800,0
20231012,152100,1484735450,28800,28800,28800,28800,0
20231012,152000,1484735450,28800,28800,28800,28800,0
20231012,151900,1484735450,28800,28900,28950,28800,131
20231012,151800,1480944100,28850,28850,28950,28850,291
20231012,151700,1472546300,28950,28900,28950,28900,17
20231012,151600,1472054250,28850,28950,28950,28850,76
20231012,151500,1469859300,28900,28900,28950,28900,24
20231012,151400,1469165600,28900,28900,28900,28900,15
20231012,151300,1468732100,28900,28800,28900,28800,315
20231012,151200,1459658600,28900,28900,28900,28900,211
20231012,151100,1453560700,28900,28850,28900,28850,323
20231012,151000,1444240850,28850,28800,28850,28800,304
20231012,150900,1435477550,28850,28800,28850,28800,134
20231012,150800,1431611700,28800,28800,28850,28800,127
20231012,150700,1427948950,28850,28850,28850,28850,17
20231012,150600,1427458500,28850,28850,28850,28850,17
20231012,150500,1426968050,28850,28850,28850,28850,15
20231012,150400,1426535300,28850,28800,28850,28800,10
20231012,150300,1426246900,28750,28750,28750,28750,0
20231012,150200,1426246900,28750,28750,28750,28750,0
20231012,150100,1426246900,28750,28850,28850,28750,17
20231012,150000,1425758050,28850,28850,28850,28750,78
20231012,145900,1423512750,28850,28850,28850,28850,15
20231012,145800,1423080000,28850,28850,28850,28850,11
20231012,145700,1422762650,28850,28800,28850,28800,2
20231012,145600,1422705000,28800,28850,28850,28800,88
20231012,145500,1420169400,28900,28900,28900,28900,2
20231012,145400,1420111600,28900,28900,28900,28900,224
20231012,145300,1413638000,28800,28800,28800,28800,1
20231012,145200,1413609200,28900,28900,28900,28900,60
20231012,145100,1411875200,28900,28900,28900,28900,1
20231012,145000,1411846300,28900,28900,28900,28900,54
20231012,144900,1410285700,28850,28850,28850,28850,87
20231012,144800,1407775750,28850,28900,28950,28800,596
20231012,144700,1390567700,28900,28900,28900,28900,0
20231012,144600,1390567700,28900,28900,28900,28900,2
20231012,144500,1390509900,28900,28900,28900,28900,27
20231012,144400,1389729600,28850,28850,28850,28850,1
20231012,144300,1389700750,28850,28800,28850,28800,58
20231012,144200,1388030300,28800,28750,28800,28750,74
20231012,144100,1385902600,28750,28800,28800,28750,16
20231012,144000,1385441850,28800,28800,28800,28800,10
20231012,143900,1385153850,28800,28800,28800,28800,1
20231012,143800,1385125050,28800,28750,28800,28750,56
20231012,143700,1383512300,28750,28750,28750,28750,40
20231012,143600,1382362300,28800,28800,28800,28800,9
20231012,143500,1382103100,28800,28800,28800,28800,15
20231012,143400,1381671100,28750,28800,28800,28750,28
20231012,143300,1380864950,28750,28750,28750,28750,197
20231012,143200,1375201200,28750,28700,28750,28700,31
20231012,143100,1374310150,28700,28700,28700,28700,8
20231012,143000,1374080550,28700,28750,28750,28700,86
20231012,142900,1371612100,28700,28700,28750,28700,56
20231012,142800,1370004850,28650,28700,28700,28650,235
20231012,142700,1363261700,28700,28750,28750,28700,539
20231012,142600,1347775300,28800,28800,28800,28800,12
20231012,142500,1347429700,28800,28800,28800,28800,16
20231012,142400,1346968900,28850,28800,28850,28800,15
20231012,142300,1346536200,28850,28800,28850,28800,22
20231012,142200,1345902550,28850,28850,28850,28750,250
20231012,142100,1338709100,28850,28850,28850,28850,1
20231012,142000,1338680250,28800,28850,28850,28800,5
20231012,141900,1338536200,28800,28850,28850,28800,67
20231012,141800,1336606550,28850,28800,28850,28800,32
20231012,141700,1335684800,28800,28750,28800,28750,99
20231012,141600,1332837650,28800,28850,28850,28800,23
20231012,141500,1332174550,28850,28850,28850,28850,2
20231012,141400,1332116850,28800,28800,28800,28800,11
20231012,141300,1331800050,28800,28800,28800,28800,9
20231012,141200,1331540850,28800,28800,28800,28800,15
20231012,141100,1331108850,28900,28850,28900,28850,61
20231012,141000,1329348950,28850,28850,28850,28850,15
20231012,140900,1328916200,28750,28750,28750,28750,1
20231012,140800,1328887450,28750,28750,28750,28750,22
20231012,140700,1328254950,28750,28750,28750,28700,8
20231012,140600,1328025200,28850,28850,28850,28850,10
20231012,140500,1327736700,28850,28850,28850,28850,10
20231012,140400,1327448200,28850,28700,28850,28700,31
20231012,140300,1326558350,28700,28700,28700,28700,37
20231012,140200,1325496450,28700,28850,28850,28700,535
20231012,140100,1310132600,28750,28850,28850,28750,5
20231012,140000,1309988750,28850,28850,28850,28850,0
20231012,135900,1309988750,28850,28800,28850,28800,22
20231012,135800,1309354300,28800,28800,28800,28800,9
20231012,135700,1309095100,28800,28750,28800,28750,164
20231012,135600,1304379050,28800,28850,28850,28800,36
20231012,135500,1303341950,28800,28800,28800,28800,254
20231012,135400,1296026750,28850,28850,28850,28850,1
20231012,135300,1295997900,28850,28800,28850,28800,19
20231012,135200,1295450650,28850,28800,28850,28800,6
20231012,135100,1295277800,28800,28850,28850,28800,43
20231012,135000,1294038750,28850,28850,28850,28850,11
20231012,134900,1293721400,28850,28800,28850,28800,75
20231012,134800,1291561150,28850,28850,28850,28850,42
20231012,134700,1290349450,28800,28850,28850,28800,6
20231012,134600,1290176400,28850,28800,28850,28800,67
20231012,134500,1288243950,28850,28850,28850,28850,3
20231012,134400,1288157400,28850,28850,28850,28850,0
20231012,134300,1288157400,28850,28850,28850,28850,1
20231012,134200,1288128550,28800,28800,28800,28800,0
20231012,134100,1288128550,28800,28850,28850,28800,39
20231012,134000,1287003450,28850,28850,28850,28850,26
20231012,133900,1286253350,28900,28900,28900,28900,1
20231012,133800,1286224450,28850,28900,28900,28800,62
20231012,133700,1284435750,28900,28900,28900,28900,1
20231012,133600,1284406850,28850,28850,28900,28850,98
20231012,133500,1281579500,28800,28800,28800,28800,16
20231012,133400,1281118700,28850,28850,28850,28850,33
20231012,133300,1280166650,28850,28900,28900,28850,250
20231012,133200,1272954000,28900,28900,28900,28850,196
20231012,133100,1267289650,28900,28950,28950,28900,4
20231012,133000,1267174000,28950,28950,28950,28950,1
20231012,132900,1267145050,28950,28950,28950,28950,44
20231012,132800,1265871250,28900,28900,28900,28900,99
20231012,132700,1263010150,28900,28900,28900,28900,121
20231012,132600,1259513250,28900,28900,28900,28900,22
20231012,132500,1258877450,28900,28850,28900,28850,3
20231012,132400,1258790850,28850,28850,28850,28850,0
20231012,132300,1258790850,28850,28900,28900,28850,242
20231012,132200,1251807050,28900,28950,28950,28900,121
20231012,132100,1248309950,28900,28950,28950,28900,47
20231012,132000,1246951600,29000,29000,29000,29000,162
20231012,131900,1242253600,29050,29050,29050,29050,0
20231012,131800,1242253600,29050,29000,29050,29000,87
20231012,131700,1239727950,29000,28850,29000,28850,32
20231012,131600,1238800700,29000,29000,29000,29000,0
20231012,131500,1238800700,29000,29000,29000,28850,186
20231012,131400,1233406850,29000,29000,29000,29000,0
20231012,131300,1233406850,29000,28950,29000,28900,22
20231012,131200,1232770100,28950,28900,28950,28900,159
20231012,131100,1228167100,28900,28900,28900,28900,9
20231012,131000,1227907000,28900,28900,28900,28900,2
20231012,130900,1227849200,28950,28950,28950,28950,15
20231012,130800,1227414950,28900,28950,28950,28900,123
20231012,130700,1223860150,28950,28950,28950,28950,9
20231012,130600,1223599600,28950,29000,29000,28950,18
20231012,130500,1223077750,29000,29000,29000,29000,2
20231012,130400,1223019750,29000,29000,29050,29000,114
20231012,130300,1219713700,29000,29000,29000,29000,0
20231012,130200,1219713700,29000,29050,29050,29000,26
20231012,130100,1218958900,29050,29050,29050,29050,2
20231012,130000,1218900800,29050,29050,29050,29050,1
20231012,125900,1218871750,29050,29050,29050,29050,0
20231012,125800,1218871750,29050,29050,29050,29050,15
20231012,125700,1218436000,29050,29050,29050,29050,1
20231012,125600,1218406950,28950,28950,28950,28950,9
20231012,125500,1218146400,29000,29050,29050,29000,10
20231012,125400,1217856050,29050,29050,29050,29050,15
20231012,125300,1217420300,29050,29050,29050,29050,1
20231012,125200,1217391250,29050,29050,29050,29050,0
20231012,125100,1217391250,29050,29050,29050,29050,5
20231012,125000,1217246000,29050,29050,29050,29050,170
20231012,124900,1212307500,29050,29000,29050,29000,5
20231012,124800,1212162300,29000,29050,29050,29000,3
20231012,124700,1212075250,29000,29000,29000,29000,40
20231012,124600,1210915250,29000,29000,29050,29000,30
20231012,124500,1210044450,29000,29000,29000,29000,0
20231012,124400,1210044450,29000,29000,29000,29000,5
20231012,124300,1209899450,29000,29000,29000,28850,3
20231012,124200,1209812600,28850,28850,28850,28850,0
20231012,124100,1209812600,28850,28850,28850,28850,0
20231012,124000,1209812600,28850,29050,29050,28850,35
20231012,123900,1208797050,29050,29050,29050,29050,1
20231012,123800,1208768000,28950,29000,29000,28950,229
20231012,123700,1202127050,28850,29000,29000,28850,7
20231012,123600,1201924950,29000,29000,29000,29000,6
20231012,123500,1201750950,28900,28900,28900,28900,27
20231012,123400,1200970650,28950,28950,28950,28950,5
20231012,123300,1200825900,28950,28950,28950,28950,0
20231012,123200,1200825900,28950,29000,29000,28950,28
20231012,123100,1200015150,28950,28950,28950,28950,233
20231012,123000,1193269800,28950,28950,28950,28950,72
20231012,122900,1191185400,28950,28900,28950,28900,12
20231012,122800,1190838550,28900,28900,28900,28900,102
20231012,122700,1187890750,28950,28950,28950,28950,0
20231012,122600,1187890750,28950,28950,29000,28950,30
20231012,122500,1187021500,28950,28950,28950,28950,1
20231012,122400,1186992550,28900,28900,28900,28900,0
20231012,122300,1186992550,28900,28900,28900,28900,0
20231012,122200,1186992550,28900,29000,29050,28900,63
20231012,122100,1185168700,28900,29000,29000,28900,11
20231012,122000,1184850050,28950,28900,28950,28900,8
20231012,121900,1184618700,28950,28950,28950,28950,22
20231012,121800,1183981800,29050,29000,29050,29000,71
20231012,121700,1181922750,29000,29000,29000,29000,0
20231012,121600,1181922750,29000,29000,29000,29000,21
20231012,121500,1181313750,29000,29000,29000,29000,6
20231012,121400,1181139750,28900,28900,28900,28900,0
20231012,121300,1181139750,28900,28950,29000,28900,472
20231012,121200,1167490700,29000,29000,29000,29000,2
20231012,121100,1167432700,29000,29000,29000,29000,2
20231012,121000,1167374700,29000,29000,29000,29000,126
20231012,120900,1163720700,29000,29000,29000,29000,15
20231012,120800,1163285700,28950,28950,28950,28950,106
20231012,120700,1160217000,28900,28900,28900,28900,0
20231012,120600,1160217000,28900,28900,28900,28900,118
20231012,120500,1156806800,28950,28950,28950,28950,101
20231012,120400,1153882850,28950,28950,28950,28950,22
20231012,120300,1153245950,28900,28900,28900,28900,0
20231012,120200,1153245950,28900,28900,28900,28900,0
20231012,120100,1153245950,28900,28900,28900,28900,35
20231012,120000,1152234450,28900,28800,28900,28800,18
20231012,115900,1151714450,28800,28800,28800,28800,4
20231012,115800,1151599250,28900,28900,28900,28900,0
20231012,115700,1151599250,28900,28900,28900,28900,5
20231012,115600,1151454750,28900,28900,28900,28900,28
20231012,115500,1150645550,28900,28900,28900,28900,15
20231012,115400,1150212050,28900,28900,28900,28900,0
20231012,115300,1150212050,28900,28900,28900,28900,1
20231012,115200,1150183150,28800,28800,28800,28750,30
20231012,115100,1149319650,28900,28900,28900,28900,24
20231012,115000,1148626050,28900,28900,28900,28900,18
20231012,114900,1148105850,28750,28750,28750,28750,2
20231012,114800,1148048350,28750,28750,28750,28750,1
20231012,114700,1148019600,28750,28900,28900,28750,3
20231012,114600,1147933050,28900,28900,28900,28900,1
20231012,114500,1147904150,28750,28800,28800,28750,164
20231012,114400,1143181450,28800,28900,28900,28800,91
20231012,114300,1140559150,28900,28900,28900,28900,30
20231012,114200,1139692150,28800,28800,28800,28800,50
20231012,114100,1138252150,28850,28850,28850,28850,214
20231012,114000,1132078250,28900,28900,28900,28900,3
20231012,113900,1131991550,28900,28900,28900,28900,16
20231012,113800,1131529150,28900,28900,28900,28900,0
20231012,113700,1131529150,28900,28900,28900,28900,76
20231012,113600,1129332750,29000,29000,29000,29000,1
20231012,113500,1129303750,29000,28900,29000,28900,67
20231012,113400,1127365950,28900,28900,28900,28900,3
20231012,113300,1127279250,29000,29000,29000,29000,1
20231012,113200,1127250250,29000,28900,29000,28900,4
20231012,113100,1127134450,28900,28900,28900,28900,19
20231012,113000,1126585350,28950,29000,29000,28950,47
20231012,112900,1125224550,29000,29000,29000,29000,3
20231012,112800,1125137550,29000,29000,29000,29000,25
20231012,112700,1124412550,29100,29100,29100,29100,0
20231012,112600,1124412550,29100,29100,29100,29100,0
20231012,112500,1124412550,29100,29100,29100,29100,37
20231012,112400,1123335850,29100,29100,29100,29100,12
20231012,112300,1122986650,29000,29100,29100,29000,125
20231012,112200,1119360350,29050,29100,29100,29050,15
20231012,112100,1118924550,29050,29200,29200,29050,257
20231012,112000,1111446650,29200,29100,29200,29100,64
20231012,111900,1109584150,29100,29100,29100,29000,14
20231012,111800,1109177050,29100,29050,29100,29050,170
20231012,111700,1104233500,29050,28850,29050,28850,62
20231012,111600,1102444550,28850,28950,28950,28850,92
20231012,111500,1099785950,28900,28950,28950,28900,63
20231012,111400,1097962500,28900,28950,28950,28900,21
20231012,111300,1097355550,28950,28900,29000,28900,375
20231012,111200,1086512300,28950,29000,29000,28950,48
20231012,111100,1085122650,29000,29000,29000,29000,203
20231012,111000,1079235650,29000,29100,29100,29000,295
20231012,110900,1070674050,29100,29100,29100,29100,6
20231012,110800,1070499450,29050,29050,29050,29050,8
20231012,110700,1070267050,29050,29050,29050,29050,61
20231012,110600,1068495000,29100,29100,29100,29100,2
20231012,110500,1068436800,29100,29100,29100,29100,40
20231012,110400,1067272800,29100,29200,29200,29100,19
20231012,110300,1066718400,29150,29150,29150,29150,106
20231012,110200,1063628500,29100,29100,29100,29100,100
20231012,110100,1060718500,29100,29100,29100,29100,9
20231012,110000,1060456600,29100,29050,29100,29050,166
20231012,105900,1055634250,29050,29100,29100,29050,12
20231012,105800,1055285550,29050,29050,29050,29050,13
20231012,105700,1054907900,29050,29050,29050,29050,30
20231012,105600,1054036400,29100,29150,29150,29100,78
20231012,105500,1051764950,29150,29200,29200,29150,372
20231012,105400,1040912550,29200,29200,29200,29200,8
20231012,105300,1040678950,29200,29200,29200,29200,2
20231012,105200,1040620550,29200,29100,29200,29100,89
20231012,105100,1038027000,29150,29150,29200,29150,488
20231012,105000,1023800100,29200,29300,29300,29200,268
20231012,104900,1015963150,29300,29200,29300,29200,654
20231012,104800,996822650,29200,29150,29200,29150,159
20231012,104700,992179950,29150,29100,29150,29100,158
20231012,104600,987579450,29100,28950,29100,28950,671
20231012,104500,968099400,29000,28950,29000,28950,20
20231012,104400,967519550,28950,29000,29000,28950,17
20231012,104300,967026650,28900,28900,28900,28900,0
20231012,104200,967026650,28900,28900,28900,28900,68
20231012,104100,965061450,28900,28900,28900,28900,33
20231012,104000,964107750,28900,28900,28900,28900,4
20231012,103900,963992150,28900,28900,28900,28900,0
20231012,103800,963992150,28900,28850,28900,28850,20
20231012,103700,963414400,28850,28850,28850,28850,2
20231012,103600,963356700,28850,28850,28850,28850,78
20231012,103500,961106400,28850,28900,28900,28850,185
20231012,103400,955768900,28900,28850,28900,28850,213
20231012,103300,949613250,28850,28850,28850,28850,86
20231012,103200,947132150,28850,28800,28850,28800,20
20231012,103100,946555650,28750,28750,28750,28750,1
20231012,103000,946526900,28750,28750,28750,28700,21
20231012,102900,945923550,28700,28700,28700,28700,139
20231012,102800,941934250,28700,28850,28850,28700,42
20231012,102700,940722700,28700,28750,28750,28700,533
20231012,102600,925420500,28750,28800,28800,28750,126
20231012,102500,921791750,28850,28900,28900,28850,216
20231012,102400,915559850,28950,28900,28950,28900,194
20231012,102300,909944650,28950,28950,28950,28950,18
20231012,102200,909423550,28950,28950,28950,28950,115
20231012,102100,906094300,28950,28950,29000,28950,40
20231012,102000,904935400,28900,28850,28950,28850,56
20231012,101900,903319250,28850,28850,28850,28850,69
20231012,101800,901328600,28800,28800,28800,28800,9
20231012,101700,901069400,28800,28750,28800,28750,85
20231012,101600,898624400,28800,28750,28800,28750,16
20231012,101500,898164150,28750,28750,28750,28750,36
20231012,101400,897129150,28850,28800,28850,28800,39
20231012,101300,896005800,28800,28800,28800,28800,1
20231012,101200,895977000,28800,28800,28800,28700,13
20231012,101100,895602800,28800,28650,28800,28650,124
20231012,101000,892049250,28650,28850,28850,28650,949
20231012,100900,864782300,28850,28900,28900,28850,363
20231012,100800,854308150,28900,29000,29000,28900,23
20231012,100700,853641250,28900,28900,29000,28850,44
20231012,100600,852368750,28900,28800,28900,28800,168
20231012,100500,847521700,28850,28900,28950,28850,913
20231012,100400,821159400,28900,28900,28900,28900,151
20231012,100300,816795500,28950,28950,29000,28950,134
20231012,100200,812915200,28950,29000,29000,28950,197
20231012,100100,807210050,29000,29000,29000,28950,87
20231012,100000,804687100,29050,29000,29050,29000,63
20231012,095900,802857500,29000,29050,29050,29000,124
20231012,095800,799257150,29000,29100,29100,29000,58
20231012,095700,797569550,29100,29100,29100,29100,153
20231012,095600,793117250,29100,29100,29100,29100,52
20231012,095500,791604050,29100,29100,29100,29100,40
20231012,095400,790440050,29150,29150,29150,29150,2
20231012,095300,790381750,28950,29000,29150,28950,648
20231012,095200,771588200,28950,29150,29150,28950,72
20231012,095100,769497450,29150,29300,29300,29150,194
20231012,095000,763835800,29300,29300,29300,29300,25
20231012,094900,763103300,29200,29200,29200,29200,606
20231012,094800,745408100,29300,29250,29300,29150,738
20231012,094700,723858500,29250,29300,29300,29250,261
20231012,094600,716223650,29300,29300,29300,29300,84
20231012,094500,713762450,29300,29300,29400,29200,729
20231012,094400,692408100,29350,29400,29400,29300,514
20231012,094300,677325400,29400,29400,29450,29350,557
20231012,094200,660947850,29350,29300,29350,29300,236
20231012,094100,654022300,29300,29350,29350,29300,133
20231012,094000,650123900,29350,29300,29400,29300,648
20231012,093900,631102100,29300,29300,29300,29200,103
20231012,093800,628091400,29300,29100,29300,29100,1225
20231012,093700,592303050,29100,29000,29100,29000,1373
20231012,093600,552440400,29000,29050,29050,29000,104
20231012,093500,549419300,29050,28900,29050,28900,341
20231012,093400,539519450,28900,28950,28950,28900,43
20231012,093300,538275250,28900,28900,28900,28900,42
20231012,093200,537061450,29050,29100,29100,28900,863
20231012,093100,512064900,29100,29150,29150,29100,42
20231012,093000,510841650,29150,29100,29150,29050,410
20231012,092900,498920600,29100,29100,29100,29100,70
20231012,092800,496883600,29100,29100,29150,29100,166
20231012,092700,492049400,29150,29100,29150,29100,89
20231012,092600,489459450,29100,29150,29150,29100,179
20231012,092500,484246750,29150,29150,29200,29050,137
20231012,092400,480258500,29200,29150,29200,28950,137
20231012,092300,476266950,29200,28950,29200,28950,1038
20231012,092200,446152750,28950,28950,28950,28900,15
20231012,092100,445719050,28950,28950,28950,28800,556
20231012,092000,429624400,28950,29100,29100,28900,488
20231012,091900,415470550,29200,29150,29200,29150,1266
20231012,091800,378516250,29150,29150,29150,29050,261
20231012,091700,370912050,29150,29100,29200,29100,662
20231012,091600,351608700,29100,29000,29200,28900,842
20231012,091500,327119750,29000,28700,29000,28700,2518
20231012,091400,254336600,28750,28750,28750,28750,12
20231012,091300,253991600,28750,28600,28750,28600,111
20231012,091200,250803300,28700,28700,28700,28600,257
20231012,091100,243429600,28700,28750,28750,28700,818
20231012,091000,219949100,28750,28800,28850,28750,464
20231012,090900,206586950,28850,28800,28850,28800,487
20231012,090800,192544300,28800,28700,28800,28700,538
20231012,090700,177058150,28750,28700,28800,28700,647
20231012,090600,158469300,28700,28350,28800,28350,2312
20231012,090500,92335700,28350,28350,28350,28300,19
20231012,090400,91797100,28350,28350,28350,28350,236
20231012,090300,85106500,28450,28400,28500,28400,277
20231012,090200,77227300,28350,28100,28400,28100,535
20231012,090100,62138450,28100,28400,28400,28100,461
20231012,090000,49147550,28500,28450,28550,28150,1732