KissMeData/300080/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,204200,680152450,28450,28450,28450,28450,585
20231010,204100,680152450,28450,28450,28450,28450,0
20231010,204000,680152450,28450,28450,28450,28450,0
20231010,203900,680152450,28450,28450,28450,28450,0
20231010,203800,680152450,28450,28450,28450,28450,0
20231010,203700,680152450,28450,28450,28450,28450,0
20231010,203600,680152450,28450,28450,28450,28450,0
20231010,203500,680152450,28450,28450,28450,28450,0
20231010,203400,680152450,28450,28450,28450,28450,0
20231010,203300,680152450,28450,28450,28450,28450,0
20231010,203200,680152450,28450,28450,28450,28450,0
20231010,203100,680152450,28450,28450,28450,28450,0
20231010,203000,680152450,28450,28450,28450,28450,0
20231010,202900,680152450,28450,28450,28450,28450,0
20231010,202800,680152450,28450,28450,28450,28450,0
20231010,202700,680152450,28450,28450,28450,28450,0
20231010,202600,680152450,28450,28450,28450,28450,0
20231010,202500,680152450,28450,28450,28450,28450,0
20231010,202400,680152450,28450,28450,28450,28450,0
20231010,202300,680152450,28450,28450,28450,28450,0
20231010,202200,680152450,28450,28450,28450,28450,0
20231010,202100,680152450,28450,28450,28450,28450,0
20231010,202000,680152450,28450,28450,28450,28450,0
20231010,201900,680152450,28450,28450,28450,28450,0
20231010,201800,680152450,28450,28450,28450,28450,0
20231010,201700,680152450,28450,28450,28450,28450,0
20231010,201600,680152450,28450,28450,28450,28450,0
20231010,201500,680152450,28450,28450,28450,28450,0
20231010,201400,680152450,28450,28450,28450,28450,0
20231010,201300,680152450,28450,28450,28450,28450,0
20231010,201200,680152450,28450,28450,28450,28450,585
20231010,201100,680152450,28450,28450,28450,28450,0
20231010,201000,680152450,28450,28450,28450,28450,0
20231010,200900,680152450,28450,28450,28450,28450,0
20231010,200800,680152450,28450,28450,28450,28450,0
20231010,200700,680152450,28450,28450,28450,28450,0
20231010,200600,680152450,28450,28450,28450,28450,0
20231010,200500,680152450,28450,28450,28450,28450,0
20231010,200400,680152450,28450,28450,28450,28450,0
20231010,200300,680152450,28450,28450,28450,28450,0
20231010,200200,680152450,28450,28450,28450,28450,0
20231010,200100,680152450,28450,28450,28450,28450,0
20231010,200000,680152450,28450,28450,28450,28450,0
20231010,195900,680152450,28450,28450,28450,28450,0
20231010,195800,680152450,28450,28450,28450,28450,0
20231010,195700,680152450,28450,28450,28450,28450,0
20231010,195600,680152450,28450,28450,28450,28450,0
20231010,195500,680152450,28450,28450,28450,28450,0
20231010,195400,680152450,28450,28450,28450,28450,0
20231010,195300,680152450,28450,28450,28450,28450,0
20231010,195200,680152450,28450,28450,28450,28450,0
20231010,195100,680152450,28450,28450,28450,28450,0
20231010,195000,680152450,28450,28450,28450,28450,0
20231010,194900,680152450,28450,28450,28450,28450,0
20231010,194800,680152450,28450,28450,28450,28450,0
20231010,194700,680152450,28450,28450,28450,28450,0
20231010,194600,680152450,28450,28450,28450,28450,0
20231010,194500,680152450,28450,28450,28450,28450,0
20231010,194400,680152450,28450,28450,28450,28450,0
20231010,194300,680152450,28450,28450,28450,28450,0
20231010,194200,680152450,28450,28450,28450,28450,585
20231010,194100,680152450,28450,28450,28450,28450,0
20231010,194000,680152450,28450,28450,28450,28450,0
20231010,193900,680152450,28450,28450,28450,28450,0
20231010,193800,680152450,28450,28450,28450,28450,0
20231010,193700,680152450,28450,28450,28450,28450,0
20231010,193600,680152450,28450,28450,28450,28450,0
20231010,193500,680152450,28450,28450,28450,28450,0
20231010,193400,680152450,28450,28450,28450,28450,0
20231010,193300,680152450,28450,28450,28450,28450,0
20231010,193200,680152450,28450,28450,28450,28450,0
20231010,193100,680152450,28450,28450,28450,28450,0
20231010,193000,680152450,28450,28450,28450,28450,0
20231010,192900,680152450,28450,28450,28450,28450,0
20231010,192800,680152450,28450,28450,28450,28450,0
20231010,192700,680152450,28450,28450,28450,28450,0
20231010,192600,680152450,28450,28450,28450,28450,0
20231010,192500,680152450,28450,28450,28450,28450,0
20231010,192400,680152450,28450,28450,28450,28450,0
20231010,192300,680152450,28450,28450,28450,28450,0
20231010,192200,680152450,28450,28450,28450,28450,0
20231010,192100,680152450,28450,28450,28450,28450,0
20231010,192000,680152450,28450,28450,28450,28450,0
20231010,191900,680152450,28450,28450,28450,28450,0
20231010,191800,680152450,28450,28450,28450,28450,0
20231010,191700,680152450,28450,28450,28450,28450,0
20231010,191600,680152450,28450,28450,28450,28450,0
20231010,191500,680152450,28450,28450,28450,28450,0
20231010,191400,680152450,28450,28450,28450,28450,0
20231010,191300,680152450,28450,28450,28450,28450,0
20231010,191200,680152450,28450,28450,28450,28450,585
20231010,191100,680152450,28450,28450,28450,28450,0
20231010,191000,680152450,28450,28450,28450,28450,0
20231010,190900,680152450,28450,28450,28450,28450,0
20231010,190800,680152450,28450,28450,28450,28450,0
20231010,190700,680152450,28450,28450,28450,28450,0
20231010,190600,680152450,28450,28450,28450,28450,0
20231010,190500,680152450,28450,28450,28450,28450,0
20231010,190400,680152450,28450,28450,28450,28450,0
20231010,190300,680152450,28450,28450,28450,28450,0
20231010,190200,680152450,28450,28450,28450,28450,0
20231010,190100,680152450,28450,28450,28450,28450,0
20231010,190000,680152450,28450,28450,28450,28450,0
20231010,185900,680152450,28450,28450,28450,28450,0
20231010,185800,680152450,28450,28450,28450,28450,0
20231010,185700,680152450,28450,28450,28450,28450,0
20231010,185600,680152450,28450,28450,28450,28450,0
20231010,185500,680152450,28450,28450,28450,28450,0
20231010,185400,680152450,28450,28450,28450,28450,0
20231010,185300,680152450,28450,28450,28450,28450,0
20231010,185200,680152450,28450,28450,28450,28450,0
20231010,185100,680152450,28450,28450,28450,28450,0
20231010,185000,680152450,28450,28450,28450,28450,0
20231010,184900,680152450,28450,28450,28450,28450,0
20231010,184800,680152450,28450,28450,28450,28450,0
20231010,184700,680152450,28450,28450,28450,28450,0
20231010,184600,680152450,28450,28450,28450,28450,0
20231010,184500,680152450,28450,28450,28450,28450,0
20231010,184400,680152450,28450,28450,28450,28450,0
20231010,184300,680152450,28450,28450,28450,28450,0
20231010,184200,680152450,28450,28450,28450,28450,585
20231010,184100,680152450,28450,28450,28450,28450,0
20231010,184000,680152450,28450,28450,28450,28450,0
20231010,183900,680152450,28450,28450,28450,28450,0
20231010,183800,680152450,28450,28450,28450,28450,0
20231010,183700,680152450,28450,28450,28450,28450,0
20231010,183600,680152450,28450,28450,28450,28450,0
20231010,183500,680152450,28450,28450,28450,28450,0
20231010,183400,680152450,28450,28450,28450,28450,0
20231010,183300,680152450,28450,28450,28450,28450,0
20231010,183200,680152450,28450,28450,28450,28450,0
20231010,183100,680152450,28450,28450,28450,28450,0
20231010,183000,680152450,28450,28450,28450,28450,0
20231010,182900,680152450,28450,28450,28450,28450,0
20231010,182800,680152450,28450,28450,28450,28450,0
20231010,182700,680152450,28450,28450,28450,28450,0
20231010,182600,680152450,28450,28450,28450,28450,0
20231010,182500,680152450,28450,28450,28450,28450,0
20231010,182400,680152450,28450,28450,28450,28450,0
20231010,182300,680152450,28450,28450,28450,28450,0
20231010,182200,680152450,28450,28450,28450,28450,0
20231010,182100,680152450,28450,28450,28450,28450,0
20231010,182000,680152450,28450,28450,28450,28450,0
20231010,181900,680152450,28450,28450,28450,28450,0
20231010,181800,680152450,28450,28450,28450,28450,0
20231010,181700,680152450,28450,28450,28450,28450,0
20231010,181600,680152450,28450,28450,28450,28450,0
20231010,181500,680152450,28450,28450,28450,28450,0
20231010,181400,680152450,28450,28450,28450,28450,0
20231010,181300,680152450,28450,28450,28450,28450,0
20231010,181200,680152450,28450,28450,28450,28450,585
20231010,181100,680152450,28450,28450,28450,28450,0
20231010,181000,680152450,28450,28450,28450,28450,0
20231010,180900,680152450,28450,28450,28450,28450,0
20231010,180800,680152450,28450,28450,28450,28450,0
20231010,180700,680152450,28450,28450,28450,28450,0
20231010,180600,680152450,28450,28450,28450,28450,0
20231010,180500,680152450,28450,28450,28450,28450,0
20231010,180400,680152450,28450,28450,28450,28450,0
20231010,180300,680152450,28450,28450,28450,28450,0
20231010,180200,680152450,28450,28450,28450,28450,0
20231010,180100,680152450,28450,28450,28450,28450,0
20231010,180000,680152450,28450,28450,28450,28450,0
20231010,175900,680152450,28450,28450,28450,28450,0
20231010,175800,680152450,28450,28450,28450,28450,0
20231010,175700,680152450,28450,28450,28450,28450,0
20231010,175600,680152450,28450,28450,28450,28450,0
20231010,175500,680152450,28450,28450,28450,28450,0
20231010,175400,680152450,28450,28450,28450,28450,0
20231010,175300,680152450,28450,28450,28450,28450,0
20231010,175200,680152450,28450,28450,28450,28450,0
20231010,175100,680152450,28450,28450,28450,28450,0
20231010,175000,680152450,28450,28450,28450,28450,0
20231010,174900,680152450,28450,28450,28450,28450,0
20231010,174800,680152450,28450,28450,28450,28450,0
20231010,174700,680152450,28450,28450,28450,28450,0
20231010,174600,680152450,28450,28450,28450,28450,0
20231010,174500,680152450,28450,28450,28450,28450,0
20231010,174400,680152450,28450,28450,28450,28450,0
20231010,174300,680152450,28450,28450,28450,28450,0
20231010,174200,680152450,28450,28450,28450,28450,585
20231010,174100,680152450,28450,28450,28450,28450,0
20231010,174000,680152450,28450,28450,28450,28450,0
20231010,173900,680152450,28450,28450,28450,28450,0
20231010,173800,680152450,28450,28450,28450,28450,0
20231010,173700,680152450,28450,28450,28450,28450,0
20231010,173600,680152450,28450,28450,28450,28450,0
20231010,173500,680152450,28450,28450,28450,28450,0
20231010,173400,680152450,28450,28450,28450,28450,0
20231010,173300,680152450,28450,28450,28450,28450,0
20231010,173200,680152450,28450,28450,28450,28450,0
20231010,173100,680152450,28450,28450,28450,28450,0
20231010,173000,680152450,28450,28450,28450,28450,0
20231010,172900,680152450,28450,28450,28450,28450,0
20231010,172800,680152450,28450,28450,28450,28450,0
20231010,172700,680152450,28450,28450,28450,28450,0
20231010,172600,680152450,28450,28450,28450,28450,0
20231010,172500,680152450,28450,28450,28450,28450,0
20231010,172400,680152450,28450,28450,28450,28450,0
20231010,172300,680152450,28450,28450,28450,28450,0
20231010,172200,680152450,28450,28450,28450,28450,0
20231010,172100,680152450,28450,28450,28450,28450,0
20231010,172000,680152450,28450,28450,28450,28450,0
20231010,171900,680152450,28450,28450,28450,28450,0
20231010,171800,680152450,28450,28450,28450,28450,0
20231010,171700,680152450,28450,28450,28450,28450,0
20231010,171600,680152450,28450,28450,28450,28450,0
20231010,171500,680152450,28450,28450,28450,28450,0
20231010,171400,680152450,28450,28450,28450,28450,0
20231010,171300,680152450,28450,28450,28450,28450,0
20231010,171200,680152450,28450,28450,28450,28450,585
20231010,171100,680152450,28450,28450,28450,28450,0
20231010,171000,680152450,28450,28450,28450,28450,0
20231010,170900,680152450,28450,28450,28450,28450,0
20231010,170800,680152450,28450,28450,28450,28450,0
20231010,170700,680152450,28450,28450,28450,28450,0
20231010,170600,680152450,28450,28450,28450,28450,0
20231010,170500,680152450,28450,28450,28450,28450,0
20231010,170400,680152450,28450,28450,28450,28450,0
20231010,170300,680152450,28450,28450,28450,28450,0
20231010,170200,680152450,28450,28450,28450,28450,0
20231010,170100,680152450,28450,28450,28450,28450,0
20231010,170000,680152450,28450,28450,28450,28450,0
20231010,165900,680152450,28450,28450,28450,28450,0
20231010,165800,680152450,28450,28450,28450,28450,0
20231010,165700,680152450,28450,28450,28450,28450,0
20231010,165600,680152450,28450,28450,28450,28450,0
20231010,165500,680152450,28450,28450,28450,28450,0
20231010,165400,680152450,28450,28450,28450,28450,0
20231010,165300,680152450,28450,28450,28450,28450,0
20231010,165200,680152450,28450,28450,28450,28450,0
20231010,165100,680152450,28450,28450,28450,28450,0
20231010,165000,680152450,28450,28450,28450,28450,0
20231010,164900,680152450,28450,28450,28450,28450,0
20231010,164800,680152450,28450,28450,28450,28450,0
20231010,164700,680152450,28450,28450,28450,28450,0
20231010,164600,680152450,28450,28450,28450,28450,0
20231010,164500,680152450,28450,28450,28450,28450,0
20231010,164400,680152450,28450,28450,28450,28450,0
20231010,164300,680152450,28450,28450,28450,28450,0
20231010,164200,680152450,28450,28450,28450,28450,585
20231010,164100,680152450,28450,28450,28450,28450,0
20231010,164000,680152450,28450,28450,28450,28450,0
20231010,163900,680152450,28450,28450,28450,28450,0
20231010,163800,680152450,28450,28450,28450,28450,0
20231010,163700,680152450,28450,28450,28450,28450,0
20231010,163600,680152450,28450,28450,28450,28450,0
20231010,163500,680152450,28450,28450,28450,28450,0
20231010,163400,680152450,28450,28450,28450,28450,0
20231010,163300,680152450,28450,28450,28450,28450,0
20231010,163200,680152450,28450,28450,28450,28450,0
20231010,163100,680152450,28450,28450,28450,28450,0
20231010,163000,680152450,28450,28450,28450,28450,0
20231010,162900,680152450,28450,28450,28450,28450,0
20231010,162800,680152450,28450,28450,28450,28450,0
20231010,162700,680152450,28450,28450,28450,28450,0
20231010,162600,680152450,28450,28450,28450,28450,0
20231010,162500,680152450,28450,28450,28450,28450,0
20231010,162400,680152450,28450,28450,28450,28450,0
20231010,162300,680152450,28450,28450,28450,28450,0
20231010,162200,680152450,28450,28450,28450,28450,0
20231010,162100,680152450,28450,28450,28450,28450,0
20231010,162000,680152450,28450,28450,28450,28450,0
20231010,161900,680152450,28450,28450,28450,28450,0
20231010,161800,680152450,28450,28450,28450,28450,0
20231010,161700,680152450,28450,28450,28450,28450,0
20231010,161600,680152450,28450,28450,28450,28450,0
20231010,161500,680152450,28450,28450,28450,28450,0
20231010,161400,680152450,28450,28450,28450,28450,0
20231010,161300,680152450,28450,28450,28450,28450,0
20231010,161200,680152450,28450,28450,28450,28450,585
20231010,161100,680152450,28450,28450,28450,28450,0
20231010,161000,680152450,28450,28450,28450,28450,0
20231010,160900,680152450,28450,28450,28450,28450,0
20231010,160800,680152450,28450,28450,28450,28450,0
20231010,160700,680152450,28450,28450,28450,28450,0
20231010,160600,680152450,28450,28450,28450,28450,0
20231010,160500,680152450,28450,28450,28450,28450,0
20231010,160400,680152450,28450,28450,28450,28450,0
20231010,160300,680152450,28450,28450,28450,28450,0
20231010,160200,680152450,28450,28450,28450,28450,0
20231010,160100,680152450,28450,28450,28450,28450,0
20231010,160000,680152450,28450,28450,28450,28450,0
20231010,155900,680152450,28450,28450,28450,28450,0
20231010,155800,680152450,28450,28450,28450,28450,0
20231010,155700,680152450,28450,28450,28450,28450,0
20231010,155600,680152450,28450,28450,28450,28450,0
20231010,155500,680152450,28450,28450,28450,28450,0
20231010,155400,680152450,28450,28450,28450,28450,0
20231010,155300,680152450,28450,28450,28450,28450,0
20231010,155200,680152450,28450,28450,28450,28450,0
20231010,155100,680152450,28450,28450,28450,28450,0
20231010,155000,680152450,28450,28450,28450,28450,0
20231010,154900,680152450,28450,28450,28450,28450,0
20231010,154800,680152450,28450,28450,28450,28450,0
20231010,154700,680152450,28450,28450,28450,28450,0
20231010,154600,680152450,28450,28450,28450,28450,0
20231010,154500,680152450,28450,28450,28450,28450,0
20231010,154400,680152450,28450,28450,28450,28450,0
20231010,154300,680152450,28450,28450,28450,28450,0
20231010,154200,680152450,28450,28450,28450,28450,585
20231010,154100,680152450,28450,28450,28450,28450,0
20231010,154000,680152450,28450,28450,28450,28450,0
20231010,153900,680152450,28450,28450,28450,28450,0
20231010,153800,680152450,28450,28450,28450,28450,0
20231010,153700,680152450,28450,28450,28450,28450,0
20231010,153600,680152450,28450,28450,28450,28450,0
20231010,153500,680152450,28450,28450,28450,28450,0
20231010,153400,680152450,28450,28450,28450,28450,0
20231010,153300,680152450,28450,28450,28450,28450,0
20231010,153200,680152450,28450,28450,28450,28450,0
20231010,153100,680152450,28450,28450,28450,28450,0
20231010,153000,680152450,28450,28450,28450,28450,585
20231010,152900,663509200,28550,28550,28550,28550,0
20231010,152800,663509200,28550,28550,28550,28550,0
20231010,152700,663509200,28550,28550,28550,28550,0
20231010,152600,663509200,28550,28550,28550,28550,0
20231010,152500,663509200,28550,28550,28550,28550,0
20231010,152400,663509200,28550,28550,28550,28550,0
20231010,152300,663509200,28550,28550,28550,28550,0
20231010,152200,663509200,28550,28550,28550,28550,0
20231010,152100,663509200,28550,28550,28550,28550,0
20231010,152000,663509200,28550,28550,28550,28550,0
20231010,151900,663509200,28550,28450,28550,28450,39
20231010,151800,662396950,28450,28400,28650,28400,160
20231010,151700,657847550,28650,28450,28650,28400,53
20231010,151600,656340250,28700,28450,28700,28400,87
20231010,151500,653864250,28450,28450,28500,28450,189
20231010,151400,648487050,28500,28450,28550,28450,154
20231010,151300,644099700,28500,28500,28500,28500,218
20231010,151200,637886700,28500,28600,28600,28500,17
20231010,151100,637401900,28600,28700,28700,28600,68
20231010,151000,635452400,28500,28700,28700,28500,37
20231010,150900,634395400,28600,28700,28700,28600,26
20231010,150800,633651600,28600,28600,28600,28600,53
20231010,150700,632135800,28800,28700,28800,28600,107
20231010,150600,629074350,28800,28600,28800,28600,123
20231010,150500,625545550,28850,28750,28850,28650,21
20231010,150400,624943200,28850,28750,28850,28650,485
20231010,150300,611000550,28750,28500,28750,28500,40
20231010,150200,609857500,28450,28400,28500,28400,160
20231010,150100,605301500,28500,28400,28500,28400,15
20231010,150000,604875400,28500,28550,28700,28400,179
20231010,145900,599768550,28450,28450,28450,28400,98
20231010,145800,596984750,28450,28400,28450,28400,13
20231010,145700,596615500,28450,28550,28550,28400,25
20231010,145600,595905100,28750,28450,28750,28450,91
20231010,145500,593309000,28500,28450,28500,28450,20
20231010,145400,592739850,28550,28500,28550,28450,111
20231010,145300,589581450,28500,28550,28550,28500,18
20231010,145200,589068150,28650,28650,28650,28650,0
20231010,145100,589068150,28650,28650,28650,28600,38
20231010,145000,587980900,28750,28750,28750,28750,1
20231010,144900,587952150,28800,28800,28800,28800,8
20231010,144800,587721750,28800,28700,28800,28700,284
20231010,144700,579560050,28800,28800,28800,28800,0
20231010,144600,579560050,28800,28800,28800,28800,0
20231010,144500,579560050,28800,28700,28800,28650,11
20231010,144400,579244300,28850,28750,28850,28750,14
20231010,144300,578841700,28850,28850,28850,28850,1
20231010,144200,578812850,28750,28750,28750,28750,2
20231010,144100,578755350,28900,28900,28900,28900,0
20231010,144000,578755350,28900,28900,28900,28900,11
20231010,143900,578437450,28950,28650,28950,28650,112
20231010,143800,575223000,28700,28500,28700,28500,390
20231010,143700,564104800,28450,28450,28450,28450,71
20231010,143600,562084850,28450,28450,28450,28450,3
20231010,143500,561999500,28500,28500,28500,28500,0
20231010,143400,561999500,28500,28500,28500,28500,0
20231010,143300,561999500,28500,28500,28500,28500,0
20231010,143200,561999500,28500,28500,28500,28500,0
20231010,143100,561999500,28500,28500,28500,28500,5
20231010,143000,561857000,28500,28400,28500,28400,9
20231010,142900,561601300,28500,28500,28500,28500,0
20231010,142800,561601300,28500,28350,28500,28350,24
20231010,142700,560920250,28350,28350,28350,28350,66
20231010,142600,559049150,28350,28350,28350,28300,39
20231010,142500,557943750,28350,28300,28350,28300,116
20231010,142400,554660900,28350,28350,28350,28350,9
20231010,142300,554405750,28450,28450,28450,28450,1
20231010,142200,554377300,28450,28350,28450,28300,157
20231010,142100,549931300,28450,28350,28450,28350,294
20231010,142000,541596300,28450,28400,28450,28400,101
20231010,141900,538727850,28500,28400,28500,28400,70
20231010,141800,536739750,28500,28500,28500,28500,0
20231010,141700,536739750,28500,28450,28500,28400,174
20231010,141600,531796950,28550,28450,28550,28450,42
20231010,141500,530601000,28450,28450,28450,28450,2
20231010,141400,530544100,28450,28450,28450,28450,21
20231010,141300,529946650,28450,28450,28500,28400,182
20231010,141200,524771200,28500,28500,28500,28500,0
20231010,141100,524771200,28500,28500,28500,28500,5
20231010,141000,524628700,28500,28500,28500,28400,206
20231010,140900,518777650,28500,28500,28550,28400,740
20231010,140800,497737350,28550,28550,28550,28500,11
20231010,140700,497423750,28500,28500,28500,28500,63
20231010,140600,495628250,28450,28500,28500,28450,61
20231010,140500,493892250,28500,28500,28500,28500,289
20231010,140400,485655750,28550,28550,28550,28550,0
20231010,140300,485655750,28550,28550,28550,28550,0
20231010,140200,485655750,28550,28550,28550,28550,30
20231010,140100,484799250,28550,28550,28550,28550,0
20231010,140000,484799250,28550,28550,28550,28550,0
20231010,135900,484799250,28550,28500,28550,28500,3
20231010,135800,484713700,28550,28550,28550,28500,5
20231010,135700,484571100,28500,28550,28550,28500,8
20231010,135600,484342950,28550,28550,28550,28550,17
20231010,135500,483857600,28600,28600,28600,28600,0
20231010,135400,483857600,28600,28550,28600,28550,11
20231010,135300,483543500,28600,28600,28600,28600,22
20231010,135200,482914300,28700,28700,28700,28700,0
20231010,135100,482914300,28700,28700,28700,28700,0
20231010,135000,482914300,28700,28700,28700,28700,40
20231010,134900,481766300,28700,28700,28700,28700,0
20231010,134800,481766300,28700,28700,28700,28700,0
20231010,134700,481766300,28700,28600,28700,28600,3
20231010,134600,481680300,28600,28600,28600,28600,0
20231010,134500,481680300,28600,28600,28600,28600,1
20231010,134400,481651700,28600,28600,28600,28600,4
20231010,134300,481537300,28600,28600,28600,28600,1
20231010,134200,481508700,28550,28550,28550,28550,27
20231010,134100,480737850,28550,28500,28550,28500,88
20231010,134000,478225950,28600,28600,28600,28600,0
20231010,133900,478225950,28600,28600,28600,28550,17
20231010,133800,477740050,28600,28600,28600,28550,37
20231010,133700,476683600,28600,28600,28600,28600,0
20231010,133600,476683600,28600,28600,28600,28600,0
20231010,133500,476683600,28600,28600,28600,28600,4
20231010,133400,476569200,28600,28550,28600,28550,51
20231010,133300,475113100,28550,28550,28550,28550,11
20231010,133200,474799050,28500,28600,28600,28500,207
20231010,133100,468898900,28550,28550,28550,28550,23
20231010,133000,468242250,28600,28600,28600,28600,0
20231010,132900,468242250,28600,28550,28600,28550,28
20231010,132800,467442750,28600,28550,28600,28550,16
20231010,132700,466985900,28550,28650,28650,28550,265
20231010,132600,459415950,28700,28650,28700,28600,822
20231010,132500,435905700,28700,28700,28700,28700,10
20231010,132400,435618700,28700,28600,28700,28600,41
20231010,132300,434446000,28700,28600,28700,28600,8
20231010,132200,434216700,28700,28700,28700,28700,0
20231010,132100,434216700,28700,28700,28700,28700,0
20231010,132000,434216700,28700,28600,28700,28600,56
20231010,131900,432615000,28700,28600,28700,28600,2
20231010,131800,432557700,28700,28600,28700,28600,245
20231010,131700,425545550,28700,28700,28700,28700,0
20231010,131600,425545550,28700,28700,28700,28700,0
20231010,131500,425545550,28700,28700,28700,28700,0
20231010,131400,425545550,28700,28700,28700,28700,0
20231010,131300,425545550,28700,28700,28700,28600,24
20231010,131200,424856850,28700,28700,28700,28600,79
20231010,131100,422595700,28700,28700,28700,28700,0
20231010,131000,422595700,28700,28700,28700,28700,2
20231010,130900,422538300,28700,28700,28700,28700,2
20231010,130800,422480900,28700,28600,28700,28600,2
20231010,130700,422423600,28700,28700,28700,28650,247
20231010,130600,415346950,28750,28700,28750,28700,30
20231010,130500,414485900,28850,28850,28850,28700,2049
20231010,130400,355599000,28850,28850,28850,28850,8
20231010,130300,355368200,28900,28900,28900,28900,0
20231010,130200,355368200,28900,28900,28900,28900,1
20231010,130100,355339300,28800,28900,28900,28800,11
20231010,130000,355021850,28950,28950,28950,28950,0
20231010,125900,355021850,28950,28950,28950,28950,0
20231010,125800,355021850,28950,28950,28950,28950,0
20231010,125700,355021850,28950,28950,28950,28950,2
20231010,125600,354963950,28950,28950,28950,28950,1
20231010,125500,354935000,28950,28950,28950,28950,0
20231010,125400,354935000,28950,28950,28950,28950,1
20231010,125300,354906050,29000,29000,29000,29000,0
20231010,125200,354906050,29000,28800,29000,28800,3
20231010,125100,354819450,29000,29000,29000,29000,0
20231010,125000,354819450,29000,28900,29000,28800,448
20231010,124900,341895200,29000,29000,29000,29000,0
20231010,124800,341895200,29000,29000,29000,29000,0
20231010,124700,341895200,29000,29000,29000,29000,0
20231010,124600,341895200,29000,28900,29000,28900,301
20231010,124500,333196200,29000,28950,29000,28900,100
20231010,124400,330305000,29000,29000,29000,29000,0
20231010,124300,330305000,29000,29050,29050,29000,3
20231010,124200,330217950,29050,29050,29050,29050,2
20231010,124100,330159850,29050,29050,29050,29050,5
20231010,124000,330014600,29050,29050,29050,29050,3
20231010,123900,329927450,29050,29000,29050,29000,11
20231010,123800,329608400,29050,29050,29050,29050,0
20231010,123700,329608400,29050,29000,29050,29000,99
20231010,123600,326736850,29000,29000,29000,29000,2
20231010,123500,326678850,29000,29000,29000,29000,5
20231010,123400,326533850,29000,28900,29000,28900,2
20231010,123300,326475950,29000,29000,29000,29000,10
20231010,123200,326185950,29000,29000,29000,29000,1
20231010,123100,326156950,28900,28900,28900,28900,3
20231010,123000,326070250,29000,29000,29000,29000,0
20231010,122900,326070250,29000,29000,29000,29000,0
20231010,122800,326070250,29000,29000,29000,29000,0
20231010,122700,326070250,29000,29000,29000,29000,1
20231010,122600,326041250,28900,28900,28900,28900,0
20231010,122500,326041250,28900,28900,28900,28900,10
20231010,122400,325752250,28900,28900,28900,28900,30
20231010,122300,324885250,29000,29000,29000,29000,29
20231010,122200,324044250,28950,28950,28950,28950,14
20231010,122100,323638950,29050,29050,29050,29050,0
20231010,122000,323638950,29050,28950,29050,28950,3
20231010,121900,323552000,29050,28950,29050,28900,715
20231010,121800,302883600,29050,29050,29050,29050,0
20231010,121700,302883600,29050,29050,29050,29050,0
20231010,121600,302883600,29050,29050,29050,29050,0
20231010,121500,302883600,29050,28950,29050,28950,11
20231010,121400,302565050,29050,29050,29050,29050,0
20231010,121300,302565050,29050,29050,29050,29050,0
20231010,121200,302565050,29050,29050,29050,29050,0
20231010,121100,302565050,29050,29050,29050,29050,0
20231010,121000,302565050,29050,29050,29050,29050,12
20231010,120900,302216450,29050,29050,29050,29050,0
20231010,120800,302216450,29050,29050,29050,29050,17
20231010,120700,301722600,29050,29050,29050,29050,10
20231010,120600,301432100,29050,29050,29050,29050,0
20231010,120500,301432100,29050,29050,29050,29050,6
20231010,120400,301257800,29050,28950,29050,28950,24
20231010,120300,300562900,28950,28950,28950,28950,90
20231010,120200,297957400,28950,28950,28950,28950,0
20231010,120100,297957400,28950,28950,28950,28950,3
20231010,120000,297870550,28950,28950,28950,28950,0
20231010,115900,297870550,28950,28950,28950,28950,0
20231010,115800,297870550,28950,29050,29050,28950,6
20231010,115700,297696750,29050,29050,29050,29050,0
20231010,115600,297696750,29050,29050,29050,29050,2
20231010,115500,297638650,29100,29100,29100,29100,0
20231010,115400,297638650,29100,29100,29100,29100,0
20231010,115300,297638650,29100,29100,29100,29100,0
20231010,115200,297638650,29100,28950,29100,28950,113
20231010,115100,294367150,29050,29050,29050,29050,30
20231010,115000,293495650,29050,29050,29050,29050,0
20231010,114900,293495650,29050,29050,29050,29050,0
20231010,114800,293495650,29050,29050,29050,29050,0
20231010,114700,293495650,29050,29050,29050,29050,0
20231010,114600,293495650,29050,29050,29050,29050,0
20231010,114500,293495650,29050,29050,29050,29050,0
20231010,114400,293495650,29050,29050,29050,29050,1
20231010,114300,293466600,29050,29050,29050,29050,0
20231010,114200,293466600,29050,29050,29050,29050,0
20231010,114100,293466600,29050,29050,29050,29050,0
20231010,114000,293466600,29050,29050,29050,29050,0
20231010,113900,293466600,29050,29050,29050,29050,0
20231010,113800,293466600,29050,29050,29050,29050,0
20231010,113700,293466600,29050,29050,29050,29050,0
20231010,113600,293466600,29050,29050,29050,29050,1
20231010,113500,293437550,29050,28950,29050,28950,341
20231010,113400,283565500,28950,29050,29050,28950,161
20231010,113300,278902300,29000,29000,29000,29000,48
20231010,113200,277510300,29050,29050,29050,29050,0
20231010,113100,277510300,29050,29050,29050,29050,0
20231010,113000,277510300,29050,29000,29050,29000,2
20231010,112900,277452250,29050,29050,29050,29050,0
20231010,112800,277452250,29050,29100,29100,29000,3
20231010,112700,277365100,29000,29100,29100,29000,51
20231010,112600,275886000,29050,29050,29050,29050,5
20231010,112500,275740750,29150,29150,29150,29150,0
20231010,112400,275740750,29150,29100,29150,29100,24
20231010,112300,275042300,29150,29150,29150,29150,0
20231010,112200,275042300,29150,29150,29150,29150,0
20231010,112100,275042300,29150,29150,29150,29150,10
20231010,112000,274750800,29150,29150,29150,29150,0
20231010,111900,274750800,29150,29100,29150,29100,75
20231010,111800,272568250,29100,29100,29100,29100,0
20231010,111700,272568250,29100,29100,29100,29100,0
20231010,111600,272568250,29100,29100,29100,29100,1
20231010,111500,272539150,29050,29050,29050,29050,1
20231010,111400,272510100,29150,29150,29150,29150,0
20231010,111300,272510100,29150,29150,29150,29150,0
20231010,111200,272510100,29150,29150,29150,29150,4
20231010,111100,272393500,29150,29050,29150,29050,3
20231010,111000,272306250,29050,29050,29050,29050,13
20231010,110900,271928600,29050,29050,29050,29050,11
20231010,110800,271609050,29050,29000,29050,29000,15
20231010,110700,271173800,29000,29150,29150,29000,606
20231010,110600,253573650,29150,29150,29150,29150,0
20231010,110500,253573650,29150,29150,29150,29150,0
20231010,110400,253573650,29150,29150,29150,29150,0
20231010,110300,253573650,29150,29150,29150,29150,2
20231010,110200,253515350,29100,29100,29100,29100,0
20231010,110100,253515350,29100,29050,29100,29050,289
20231010,110000,245106300,29100,29100,29100,29100,0
20231010,105900,245106300,29100,29100,29100,29100,1
20231010,105800,245077200,29100,29100,29100,29100,0
20231010,105700,245077200,29100,29100,29100,29100,0
20231010,105600,245077200,29100,29100,29100,29100,0
20231010,105500,245077200,29100,29100,29100,29100,58
20231010,105400,243389400,29100,29100,29100,29100,2
20231010,105300,243331200,29100,29100,29100,29100,0
20231010,105200,243331200,29100,29100,29100,29100,0
20231010,105100,243331200,29100,29100,29100,29100,21
20231010,105000,242720100,29100,29100,29100,29100,3
20231010,104900,242632800,29100,29100,29100,29100,0
20231010,104800,242632800,29100,29100,29100,29100,0
20231010,104700,242632800,29100,29100,29100,29100,0
20231010,104600,242632800,29100,29150,29150,29100,21
20231010,104500,242021650,29150,29150,29150,29150,1
20231010,104400,241992500,29150,29150,29150,29150,2
20231010,104300,241934200,29150,29150,29150,29150,0
20231010,104200,241934200,29150,29150,29150,29150,0
20231010,104100,241934200,29150,29150,29150,29150,29
20231010,104000,241088850,29150,29150,29150,29150,18
20231010,103900,240564150,29100,29100,29100,29100,1
20231010,103800,240535050,29100,29100,29100,29100,5
20231010,103700,240389550,29100,29100,29100,29100,5
20231010,103600,240244050,29100,29100,29100,29100,0
20231010,103500,240244050,29100,29100,29100,29100,0
20231010,103400,240244050,29100,29100,29100,29100,8
20231010,103300,240011250,29050,29050,29050,29050,0
20231010,103200,240011250,29050,29050,29050,29050,0
20231010,103100,240011250,29050,29100,29100,29050,17
20231010,103000,239516750,29100,29100,29100,29100,28
20231010,102900,238701950,29100,29100,29100,29100,0
20231010,102800,238701950,29100,29100,29100,29100,2
20231010,102700,238643750,29100,29100,29100,29100,5
20231010,102600,238498250,29100,29100,29100,29100,1
20231010,102500,238469150,29050,29050,29050,29050,30
20231010,102400,237597650,29050,29050,29050,29050,0
20231010,102300,237597650,29050,29050,29050,29050,5
20231010,102200,237452400,29050,29100,29100,29050,91
20231010,102100,234808800,29100,29100,29100,29100,21
20231010,102000,234197700,29150,29150,29150,29150,0
20231010,101900,234197700,29150,29150,29150,29150,4
20231010,101800,234081100,29150,29150,29150,29150,1
20231010,101700,234051950,29100,29100,29100,29100,0
20231010,101600,234051950,29100,29100,29100,29100,0
20231010,101500,234051950,29100,29100,29100,29100,75
20231010,101400,231869450,29100,29100,29100,29100,200
20231010,101300,226049450,29100,29100,29100,29100,314
20231010,101200,216912050,29100,29100,29100,29100,25
20231010,101100,216184550,29150,29150,29150,29150,4
20231010,101000,216067950,29200,29200,29200,29200,2
20231010,100900,216009550,29200,29200,29200,29200,0
20231010,100800,216009550,29200,29200,29200,29200,0
20231010,100700,216009550,29200,29200,29200,29200,100
20231010,100600,213089550,29200,29200,29250,29150,17
20231010,100500,212593700,29200,29200,29200,29200,0
20231010,100400,212593700,29200,29200,29200,29200,10
20231010,100300,212301700,29200,29200,29200,29200,0
20231010,100200,212301700,29200,29200,29200,29200,0
20231010,100100,212301700,29200,29150,29200,29150,41
20231010,100000,211106350,29100,29050,29100,29000,24
20231010,095900,210409450,29050,29050,29050,29050,34
20231010,095800,209421750,29050,29050,29050,29050,2
20231010,095700,209363650,29050,29000,29050,29000,89
20231010,095600,206779300,29000,29000,29000,29000,0
20231010,095500,206779300,29000,28950,29000,28950,43
20231010,095400,205533600,28950,28950,28950,28950,26
20231010,095300,204780900,28950,28950,28950,28950,3
20231010,095200,204694050,28950,28950,28950,28950,0
20231010,095100,204694050,28950,28950,28950,28950,5
20231010,095000,204549300,29000,29000,29000,29000,7
20231010,094900,204346300,29000,29000,29100,29000,29
20231010,094800,203505100,29000,29000,29000,29000,0
20231010,094700,203505100,29000,29000,29000,29000,0
20231010,094600,203505100,29000,29000,29000,29000,28
20231010,094500,202693100,29000,29000,29000,29000,10
20231010,094400,202403100,29050,29000,29050,29000,2
20231010,094300,202345050,29100,29100,29100,29100,1
20231010,094200,202315950,28950,29000,29000,28950,73
20231010,094100,200200900,29000,29000,29000,29000,45
20231010,094000,198895900,29100,28950,29100,28950,311
20231010,093900,189882450,28950,28950,28950,28950,3
20231010,093800,189795600,29000,29000,29000,29000,79
20231010,093700,187504600,29050,29050,29050,29050,2
20231010,093600,187446500,29050,29050,29050,29050,3
20231010,093500,187359350,29050,29050,29050,29050,0
20231010,093400,187359350,29050,28950,29050,28950,603
20231010,093300,169866400,28950,28950,28950,28950,0
20231010,093200,169866400,28950,28950,28950,28800,34
20231010,093100,168885600,28850,28900,28950,28800,93
20231010,093000,166203800,28950,28850,28950,28850,17
20231010,092900,165713050,28850,28800,28850,28800,2
20231010,092800,165655400,28850,28800,28850,28800,3
20231010,092700,165568900,28800,28800,28800,28800,0
20231010,092600,165568900,28800,28900,28900,28800,11
20231010,092500,165251100,28900,28950,28950,28900,11
20231010,092400,164933150,28950,28900,28950,28900,3
20231010,092300,164846400,28900,28900,28900,28900,12
20231010,092200,164499600,28900,28950,28950,28850,49
20231010,092100,163083050,29000,29000,29000,29000,1
20231010,092000,163054050,29050,28900,29050,28900,127
20231010,091900,159369900,29000,29000,29000,29000,162
20231010,091800,154671900,29000,28800,29000,28800,496
20231010,091700,140319400,28850,28850,28850,28850,0
20231010,091600,140319400,28850,28850,28850,28850,5
20231010,091500,140175150,28850,28750,28850,28750,326
20231010,091400,130799850,28750,28750,28750,28750,0
20231010,091300,130799850,28750,28700,28750,28700,16
20231010,091200,130340600,28700,28650,28700,28650,111
20231010,091100,127158400,28750,28700,28750,28700,52
20231010,091000,125665950,28700,28750,28750,28600,2849
20231010,090900,43909650,28800,28800,28800,28750,6
20231010,090800,43737000,28800,28800,28800,28700,347
20231010,090700,33772950,28700,28800,28850,28700,127
20231010,090600,30127000,28800,28900,28950,28800,199
20231010,090500,24386450,29200,29000,29200,28900,418
20231010,090400,12277750,29200,29250,29250,29000,33
20231010,090300,11314200,29250,29300,29300,29050,203
20231010,090200,5407950,29200,29550,29550,29200,100
20231010,090100,2474700,29650,29300,29700,29300,63
20231010,090000,615300,29300,29300,29300,29300,21