KissMeData/382800/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205700,29973745700,28950,28950,28950,28950,7396
20231012,205600,29973745700,28950,28950,28950,28950,0
20231012,205500,29973745700,28950,28950,28950,28950,0
20231012,205400,29973745700,28950,28950,28950,28950,0
20231012,205300,29973745700,28950,28950,28950,28950,0
20231012,205200,29973745700,28950,28950,28950,28950,0
20231012,205100,29973745700,28950,28950,28950,28950,0
20231012,205000,29973745700,28950,28950,28950,28950,0
20231012,204900,29973745700,28950,28950,28950,28950,0
20231012,204800,29973745700,28950,28950,28950,28950,0
20231012,204700,29973745700,28950,28950,28950,28950,0
20231012,204600,29973745700,28950,28950,28950,28950,0
20231012,204500,29973745700,28950,28950,28950,28950,0
20231012,204400,29973745700,28950,28950,28950,28950,0
20231012,204300,29973745700,28950,28950,28950,28950,0
20231012,204200,29973745700,28950,28950,28950,28950,0
20231012,204100,29973745700,28950,28950,28950,28950,0
20231012,204000,29973745700,28950,28950,28950,28950,0
20231012,203900,29973745700,28950,28950,28950,28950,0
20231012,203800,29973745700,28950,28950,28950,28950,0
20231012,203700,29973745700,28950,28950,28950,28950,0
20231012,203600,29973745700,28950,28950,28950,28950,0
20231012,203500,29973745700,28950,28950,28950,28950,0
20231012,203400,29973745700,28950,28950,28950,28950,0
20231012,203300,29973745700,28950,28950,28950,28950,0
20231012,203200,29973745700,28950,28950,28950,28950,0
20231012,203100,29973745700,28950,28950,28950,28950,0
20231012,203000,29973745700,28950,28950,28950,28950,0
20231012,202900,29973745700,28950,28950,28950,28950,0
20231012,202800,29973745700,28950,28950,28950,28950,0
20231012,202700,29973745700,28950,28950,28950,28950,7396
20231012,202600,29973745700,28950,28950,28950,28950,0
20231012,202500,29973745700,28950,28950,28950,28950,0
20231012,202400,29973745700,28950,28950,28950,28950,0
20231012,202300,29973745700,28950,28950,28950,28950,0
20231012,202200,29973745700,28950,28950,28950,28950,0
20231012,202100,29973745700,28950,28950,28950,28950,0
20231012,202000,29973745700,28950,28950,28950,28950,0
20231012,201900,29973745700,28950,28950,28950,28950,0
20231012,201800,29973745700,28950,28950,28950,28950,0
20231012,201700,29973745700,28950,28950,28950,28950,0
20231012,201600,29973745700,28950,28950,28950,28950,0
20231012,201500,29973745700,28950,28950,28950,28950,0
20231012,201400,29973745700,28950,28950,28950,28950,0
20231012,201300,29973745700,28950,28950,28950,28950,0
20231012,201200,29973745700,28950,28950,28950,28950,0
20231012,201100,29973745700,28950,28950,28950,28950,0
20231012,201000,29973745700,28950,28950,28950,28950,0
20231012,200900,29973745700,28950,28950,28950,28950,0
20231012,200800,29973745700,28950,28950,28950,28950,0
20231012,200700,29973745700,28950,28950,28950,28950,0
20231012,200600,29973745700,28950,28950,28950,28950,0
20231012,200500,29973745700,28950,28950,28950,28950,0
20231012,200400,29973745700,28950,28950,28950,28950,0
20231012,200300,29973745700,28950,28950,28950,28950,0
20231012,200200,29973745700,28950,28950,28950,28950,0
20231012,200100,29973745700,28950,28950,28950,28950,0
20231012,200000,29973745700,28950,28950,28950,28950,0
20231012,195900,29973745700,28950,28950,28950,28950,0
20231012,195800,29973745700,28950,28950,28950,28950,0
20231012,195700,29973745700,28950,28950,28950,28950,7396
20231012,195600,29973745700,28950,28950,28950,28950,0
20231012,195500,29973745700,28950,28950,28950,28950,0
20231012,195400,29973745700,28950,28950,28950,28950,0
20231012,195300,29973745700,28950,28950,28950,28950,0
20231012,195200,29973745700,28950,28950,28950,28950,0
20231012,195100,29973745700,28950,28950,28950,28950,0
20231012,195000,29973745700,28950,28950,28950,28950,0
20231012,194900,29973745700,28950,28950,28950,28950,0
20231012,194800,29973745700,28950,28950,28950,28950,0
20231012,194700,29973745700,28950,28950,28950,28950,0
20231012,194600,29973745700,28950,28950,28950,28950,0
20231012,194500,29973745700,28950,28950,28950,28950,0
20231012,194400,29973745700,28950,28950,28950,28950,0
20231012,194300,29973745700,28950,28950,28950,28950,0
20231012,194200,29973745700,28950,28950,28950,28950,0
20231012,194100,29973745700,28950,28950,28950,28950,0
20231012,194000,29973745700,28950,28950,28950,28950,0
20231012,193900,29973745700,28950,28950,28950,28950,0
20231012,193800,29973745700,28950,28950,28950,28950,0
20231012,193700,29973745700,28950,28950,28950,28950,0
20231012,193600,29973745700,28950,28950,28950,28950,0
20231012,193500,29973745700,28950,28950,28950,28950,0
20231012,193400,29973745700,28950,28950,28950,28950,0
20231012,193300,29973745700,28950,28950,28950,28950,0
20231012,193200,29973745700,28950,28950,28950,28950,0
20231012,193100,29973745700,28950,28950,28950,28950,0
20231012,193000,29973745700,28950,28950,28950,28950,0
20231012,192900,29973745700,28950,28950,28950,28950,0
20231012,192800,29973745700,28950,28950,28950,28950,0
20231012,192700,29973745700,28950,28950,28950,28950,7396
20231012,192600,29973745700,28950,28950,28950,28950,0
20231012,192500,29973745700,28950,28950,28950,28950,0
20231012,192400,29973745700,28950,28950,28950,28950,0
20231012,192300,29973745700,28950,28950,28950,28950,0
20231012,192200,29973745700,28950,28950,28950,28950,0
20231012,192100,29973745700,28950,28950,28950,28950,0
20231012,192000,29973745700,28950,28950,28950,28950,0
20231012,191900,29973745700,28950,28950,28950,28950,0
20231012,191800,29973745700,28950,28950,28950,28950,0
20231012,191700,29973745700,28950,28950,28950,28950,0
20231012,191600,29973745700,28950,28950,28950,28950,0
20231012,191500,29973745700,28950,28950,28950,28950,0
20231012,191400,29973745700,28950,28950,28950,28950,0
20231012,191300,29973745700,28950,28950,28950,28950,0
20231012,191200,29973745700,28950,28950,28950,28950,0
20231012,191100,29973745700,28950,28950,28950,28950,0
20231012,191000,29973745700,28950,28950,28950,28950,0
20231012,190900,29973745700,28950,28950,28950,28950,0
20231012,190800,29973745700,28950,28950,28950,28950,0
20231012,190700,29973745700,28950,28950,28950,28950,0
20231012,190600,29973745700,28950,28950,28950,28950,0
20231012,190500,29973745700,28950,28950,28950,28950,0
20231012,190400,29973745700,28950,28950,28950,28950,0
20231012,190300,29973745700,28950,28950,28950,28950,0
20231012,190200,29973745700,28950,28950,28950,28950,0
20231012,190100,29973745700,28950,28950,28950,28950,0
20231012,190000,29973745700,28950,28950,28950,28950,0
20231012,185900,29973745700,28950,28950,28950,28950,0
20231012,185800,29973745700,28950,28950,28950,28950,0
20231012,185700,29973745700,28950,28950,28950,28950,7396
20231012,185600,29973745700,28950,28950,28950,28950,0
20231012,185500,29973745700,28950,28950,28950,28950,0
20231012,185400,29973745700,28950,28950,28950,28950,0
20231012,185300,29973745700,28950,28950,28950,28950,0
20231012,185200,29973745700,28950,28950,28950,28950,0
20231012,185100,29973745700,28950,28950,28950,28950,0
20231012,185000,29973745700,28950,28950,28950,28950,0
20231012,184900,29973745700,28950,28950,28950,28950,0
20231012,184800,29973745700,28950,28950,28950,28950,0
20231012,184700,29973745700,28950,28950,28950,28950,0
20231012,184600,29973745700,28950,28950,28950,28950,0
20231012,184500,29973745700,28950,28950,28950,28950,0
20231012,184400,29973745700,28950,28950,28950,28950,0
20231012,184300,29973745700,28950,28950,28950,28950,0
20231012,184200,29973745700,28950,28950,28950,28950,0
20231012,184100,29973745700,28950,28950,28950,28950,0
20231012,184000,29973745700,28950,28950,28950,28950,0
20231012,183900,29973745700,28950,28950,28950,28950,0
20231012,183800,29973745700,28950,28950,28950,28950,0
20231012,183700,29973745700,28950,28950,28950,28950,0
20231012,183600,29973745700,28950,28950,28950,28950,0
20231012,183500,29973745700,28950,28950,28950,28950,0
20231012,183400,29973745700,28950,28950,28950,28950,0
20231012,183300,29973745700,28950,28950,28950,28950,0
20231012,183200,29973745700,28950,28950,28950,28950,0
20231012,183100,29973745700,28950,28950,28950,28950,0
20231012,183000,29973745700,28950,28950,28950,28950,0
20231012,182900,29973745700,28950,28950,28950,28950,0
20231012,182800,29973745700,28950,28950,28950,28950,0
20231012,182700,29973745700,28950,28950,28950,28950,7396
20231012,182600,29973745700,28950,28950,28950,28950,0
20231012,182500,29973745700,28950,28950,28950,28950,0
20231012,182400,29973745700,28950,28950,28950,28950,0
20231012,182300,29973745700,28950,28950,28950,28950,0
20231012,182200,29973745700,28950,28950,28950,28950,0
20231012,182100,29973745700,28950,28950,28950,28950,0
20231012,182000,29973745700,28950,28950,28950,28950,0
20231012,181900,29973745700,28950,28950,28950,28950,0
20231012,181800,29973745700,28950,28950,28950,28950,0
20231012,181700,29973745700,28950,28950,28950,28950,0
20231012,181600,29973745700,28950,28950,28950,28950,0
20231012,181500,29973745700,28950,28950,28950,28950,0
20231012,181400,29973745700,28950,28950,28950,28950,0
20231012,181300,29973745700,28950,28950,28950,28950,0
20231012,181200,29973745700,28950,28950,28950,28950,0
20231012,181100,29973745700,28950,28950,28950,28950,0
20231012,181000,29973745700,28950,28950,28950,28950,0
20231012,180900,29973745700,28950,28950,28950,28950,0
20231012,180800,29973745700,28950,28950,28950,28950,0
20231012,180700,29973745700,28950,28950,28950,28950,0
20231012,180600,29973745700,28950,28950,28950,28950,0
20231012,180500,29973745700,28950,28950,28950,28950,0
20231012,180400,29973745700,28950,28950,28950,28950,0
20231012,180300,29973745700,28950,28950,28950,28950,0
20231012,180200,29973745700,28950,28950,28950,28950,0
20231012,180100,29973745700,28950,28950,28950,28950,0
20231012,180000,29973745700,28950,28950,28950,28950,0
20231012,175900,29973745700,28950,28950,28950,28950,0
20231012,175800,29973745700,28950,28950,28950,28950,0
20231012,175700,29973745700,28950,28950,28950,28950,7396
20231012,175600,29973745700,28950,28950,28950,28950,0
20231012,175500,29973745700,28950,28950,28950,28950,0
20231012,175400,29973745700,28950,28950,28950,28950,0
20231012,175300,29973745700,28950,28950,28950,28950,0
20231012,175200,29973745700,28950,28950,28950,28950,0
20231012,175100,29973745700,28950,28950,28950,28950,0
20231012,175000,29973745700,28950,28950,28950,28950,0
20231012,174900,29973745700,28950,28950,28950,28950,0
20231012,174800,29973745700,28950,28950,28950,28950,0
20231012,174700,29973745700,28950,28950,28950,28950,0
20231012,174600,29973745700,28950,28950,28950,28950,0
20231012,174500,29973745700,28950,28950,28950,28950,0
20231012,174400,29973745700,28950,28950,28950,28950,0
20231012,174300,29973745700,28950,28950,28950,28950,0
20231012,174200,29973745700,28950,28950,28950,28950,0
20231012,174100,29973745700,28950,28950,28950,28950,0
20231012,174000,29973745700,28950,28950,28950,28950,0
20231012,173900,29973745700,28950,28950,28950,28950,0
20231012,173800,29973745700,28950,28950,28950,28950,0
20231012,173700,29973745700,28950,28950,28950,28950,0
20231012,173600,29973745700,28950,28950,28950,28950,0
20231012,173500,29973745700,28950,28950,28950,28950,0
20231012,173400,29973745700,28950,28950,28950,28950,0
20231012,173300,29973745700,28950,28950,28950,28950,0
20231012,173200,29973745700,28950,28950,28950,28950,0
20231012,173100,29973745700,28950,28950,28950,28950,0
20231012,173000,29973745700,28950,28950,28950,28950,0
20231012,172900,29973745700,28950,28950,28950,28950,0
20231012,172800,29973745700,28950,28950,28950,28950,0
20231012,172700,29973745700,28950,28950,28950,28950,7396
20231012,172600,29973745700,28950,28950,28950,28950,0
20231012,172500,29973745700,28950,28950,28950,28950,0
20231012,172400,29973745700,28950,28950,28950,28950,0
20231012,172300,29973745700,28950,28950,28950,28950,0
20231012,172200,29973745700,28950,28950,28950,28950,0
20231012,172100,29973745700,28950,28950,28950,28950,0
20231012,172000,29973745700,28950,28950,28950,28950,0
20231012,171900,29973745700,28950,28950,28950,28950,0
20231012,171800,29973745700,28950,28950,28950,28950,0
20231012,171700,29973745700,28950,28950,28950,28950,0
20231012,171600,29973745700,28950,28950,28950,28950,0
20231012,171500,29973745700,28950,28950,28950,28950,0
20231012,171400,29973745700,28950,28950,28950,28950,0
20231012,171300,29973745700,28950,28950,28950,28950,0
20231012,171200,29973745700,28950,28950,28950,28950,0
20231012,171100,29973745700,28950,28950,28950,28950,0
20231012,171000,29973745700,28950,28950,28950,28950,0
20231012,170900,29973745700,28950,28950,28950,28950,0
20231012,170800,29973745700,28950,28950,28950,28950,0
20231012,170700,29973745700,28950,28950,28950,28950,0
20231012,170600,29973745700,28950,28950,28950,28950,0
20231012,170500,29973745700,28950,28950,28950,28950,0
20231012,170400,29973745700,28950,28950,28950,28950,0
20231012,170300,29973745700,28950,28950,28950,28950,0
20231012,170200,29973745700,28950,28950,28950,28950,0
20231012,170100,29973745700,28950,28950,28950,28950,0
20231012,170000,29973745700,28950,28950,28950,28950,0
20231012,165900,29973745700,28950,28950,28950,28950,0
20231012,165800,29973745700,28950,28950,28950,28950,0
20231012,165700,29973745700,28950,28950,28950,28950,7396
20231012,165600,29973745700,28950,28950,28950,28950,0
20231012,165500,29973745700,28950,28950,28950,28950,0
20231012,165400,29973745700,28950,28950,28950,28950,0
20231012,165300,29973745700,28950,28950,28950,28950,0
20231012,165200,29973745700,28950,28950,28950,28950,0
20231012,165100,29973745700,28950,28950,28950,28950,0
20231012,165000,29973745700,28950,28950,28950,28950,0
20231012,164900,29973745700,28950,28950,28950,28950,0
20231012,164800,29973745700,28950,28950,28950,28950,0
20231012,164700,29973745700,28950,28950,28950,28950,0
20231012,164600,29973745700,28950,28950,28950,28950,0
20231012,164500,29973745700,28950,28950,28950,28950,0
20231012,164400,29973745700,28950,28950,28950,28950,0
20231012,164300,29973745700,28950,28950,28950,28950,0
20231012,164200,29973745700,28950,28950,28950,28950,0
20231012,164100,29973745700,28950,28950,28950,28950,0
20231012,164000,29973745700,28950,28950,28950,28950,0
20231012,163900,29973745700,28950,28950,28950,28950,0
20231012,163800,29973745700,28950,28950,28950,28950,0
20231012,163700,29973745700,28950,28950,28950,28950,0
20231012,163600,29973745700,28950,28950,28950,28950,0
20231012,163500,29973745700,28950,28950,28950,28950,0
20231012,163400,29973745700,28950,28950,28950,28950,0
20231012,163300,29973745700,28950,28950,28950,28950,0
20231012,163200,29973745700,28950,28950,28950,28950,0
20231012,163100,29973745700,28950,28950,28950,28950,0
20231012,163000,29973745700,28950,28950,28950,28950,0
20231012,162900,29973745700,28950,28950,28950,28950,0
20231012,162800,29973745700,28950,28950,28950,28950,0
20231012,162700,29973745700,28950,28950,28950,28950,7396
20231012,162600,29973745700,28950,28950,28950,28950,0
20231012,162500,29973745700,28950,28950,28950,28950,0
20231012,162400,29973745700,28950,28950,28950,28950,0
20231012,162300,29973745700,28950,28950,28950,28950,0
20231012,162200,29973745700,28950,28950,28950,28950,0
20231012,162100,29973745700,28950,28950,28950,28950,0
20231012,162000,29973745700,28950,28950,28950,28950,0
20231012,161900,29973745700,28950,28950,28950,28950,0
20231012,161800,29973745700,28950,28950,28950,28950,0
20231012,161700,29973745700,28950,28950,28950,28950,0
20231012,161600,29973745700,28950,28950,28950,28950,0
20231012,161500,29973745700,28950,28950,28950,28950,0
20231012,161400,29973745700,28950,28950,28950,28950,0
20231012,161300,29973745700,28950,28950,28950,28950,0
20231012,161200,29973745700,28950,28950,28950,28950,0
20231012,161100,29973745700,28950,28950,28950,28950,0
20231012,161000,29973745700,28950,28950,28950,28950,0
20231012,160900,29973745700,28950,28950,28950,28950,0
20231012,160800,29973745700,28950,28950,28950,28950,0
20231012,160700,29973745700,28950,28950,28950,28950,0
20231012,160600,29973745700,28950,28950,28950,28950,0
20231012,160500,29973745700,28950,28950,28950,28950,0
20231012,160400,29973745700,28950,28950,28950,28950,0
20231012,160300,29973745700,28950,28950,28950,28950,0
20231012,160200,29973745700,28950,28950,28950,28950,0
20231012,160100,29973745700,28950,28950,28950,28950,0
20231012,160000,29973745700,28950,28950,28950,28950,0
20231012,155900,29973745700,28950,28950,28950,28950,0
20231012,155800,29973745700,28950,28950,28950,28950,0
20231012,155700,29973745700,28950,28950,28950,28950,7396
20231012,155600,29973745700,28950,28950,28950,28950,0
20231012,155500,29973745700,28950,28950,28950,28950,0
20231012,155400,29973745700,28950,28950,28950,28950,0
20231012,155300,29973745700,28950,28950,28950,28950,0
20231012,155200,29973745700,28950,28950,28950,28950,0
20231012,155100,29973745700,28950,28950,28950,28950,0
20231012,155000,29973745700,28950,28950,28950,28950,0
20231012,154900,29973745700,28950,28950,28950,28950,0
20231012,154800,29973745700,28950,28950,28950,28950,0
20231012,154700,29973745700,28950,28950,28950,28950,0
20231012,154600,29973745700,28950,28950,28950,28950,0
20231012,154500,29973745700,28950,28950,28950,28950,0
20231012,154400,29973745700,28950,28950,28950,28950,0
20231012,154300,29973745700,28950,28950,28950,28950,0
20231012,154200,29973745700,28950,28950,28950,28950,0
20231012,154100,29973745700,28950,28950,28950,28950,0
20231012,154000,29973745700,28950,28950,28950,28950,0
20231012,153900,29973745700,28950,28950,28950,28950,0
20231012,153800,29973745700,28950,28950,28950,28950,0
20231012,153700,29973745700,28950,28950,28950,28950,0
20231012,153600,29973745700,28950,28950,28950,28950,0
20231012,153500,29973745700,28950,28950,28950,28950,0
20231012,153400,29973745700,28950,28950,28950,28950,0
20231012,153300,29973745700,28950,28950,28950,28950,0
20231012,153200,29973745700,28950,28950,28950,28950,0
20231012,153100,29973745700,28950,28950,28950,28950,0
20231012,153000,29973745700,28950,28950,28950,28950,7396
20231012,152900,29759631500,29100,29100,29100,29100,0
20231012,152800,29759631500,29100,29100,29100,29100,0
20231012,152700,29759631500,29100,29100,29100,29100,0
20231012,152600,29759631500,29100,29100,29100,29100,0
20231012,152500,29759631500,29100,29100,29100,29100,0
20231012,152400,29759631500,29100,29100,29100,29100,0
20231012,152300,29759631500,29100,29100,29100,29100,0
20231012,152200,29759631500,29100,29100,29100,29100,0
20231012,152100,29759631500,29100,29100,29100,29100,0
20231012,152000,29759631500,29100,29100,29100,29100,0
20231012,151900,29759631500,29100,29200,29250,29000,6097
20231012,151800,29582247100,29200,29250,29300,29200,1753
20231012,151700,29531012250,29250,29200,29300,29200,1998
20231012,151600,29472599500,29200,29250,29250,29100,2065
20231012,151500,29412310200,29200,29200,29250,29150,1984
20231012,151400,29354376050,29200,29100,29200,29100,1331
20231012,151300,29315581800,29100,29150,29200,29100,3413
20231012,151200,29216156600,29100,29150,29200,29100,2054
20231012,151100,29156292750,29150,29100,29150,29100,2418
20231012,151000,29085900800,29100,29100,29200,29100,3490
20231012,150900,28984213900,29050,29050,29050,29000,1611
20231012,150800,28937462300,29050,29050,29100,28950,4979
20231012,150700,28792849200,29000,29000,29100,28950,3922
20231012,150600,28679072800,29000,29000,29000,28950,2321
20231012,150500,28611827100,29000,28950,29000,28900,1500
20231012,150400,28568384950,28850,28900,29000,28750,4528
20231012,150300,28437540100,28850,28800,28850,28800,2862
20231012,150200,28354987000,28800,28800,28800,28750,1784
20231012,150100,28303634300,28750,28750,28800,28700,584
20231012,150000,28286841000,28700,28700,28750,28700,386
20231012,145900,28275752000,28700,28750,28750,28650,941
20231012,145800,28248743650,28750,28800,28800,28700,2370
20231012,145700,28180595500,28800,28650,28800,28650,2411
20231012,145600,28111283750,28650,28700,28750,28650,1048
20231012,145500,28081229600,28700,28800,28800,28650,998
20231012,145400,28052552850,28800,28700,28800,28650,1501
20231012,145300,28009365000,28700,28700,28800,28650,636
20231012,145200,27991103850,28750,28650,28850,28650,6024
20231012,145100,27817842250,28650,28600,28700,28600,2361
20231012,145000,27750213450,28600,28650,28700,28600,1069
20231012,144900,27719625300,28650,28600,28650,28500,2656
20231012,144800,27643753550,28600,28500,28600,28500,436
20231012,144700,27631308750,28550,28550,28550,28500,317
20231012,144600,27622270100,28500,28600,28600,28500,570
20231012,144500,27605998050,28600,28650,28650,28550,26
20231012,144400,27605254650,28650,28600,28650,28500,1134
20231012,144300,27572820300,28550,28550,28600,28550,702
20231012,144200,27552757400,28550,28500,28550,28500,202
20231012,144100,27546994050,28550,28450,28550,28450,114
20231012,144000,27543748650,28450,28550,28550,28450,170
20231012,143900,27538906200,28450,28500,28550,28450,365
20231012,143800,27528489200,28500,28550,28550,28450,132
20231012,143700,27524730300,28450,28400,28500,28400,300
20231012,143600,27516187350,28450,28400,28450,28400,173
20231012,143500,27511265650,28400,28400,28500,28400,490
20231012,143400,27497343900,28400,28450,28450,28400,609
20231012,143300,27480023050,28450,28500,28500,28450,21
20231012,143200,27479425550,28500,28400,28500,28400,263
20231012,143100,27471944250,28450,28450,28450,28400,371
20231012,143000,27461394000,28400,28400,28400,28400,28
20231012,142900,27460598800,28450,28450,28500,28400,704
20231012,142800,27440567800,28500,28450,28500,28450,480
20231012,142700,27426898100,28500,28450,28500,28450,44
20231012,142600,27425646250,28450,28400,28500,28400,189
20231012,142500,27420269800,28400,28400,28500,28400,1094
20231012,142400,27389151600,28400,28400,28450,28350,64
20231012,142300,27387335550,28450,28350,28450,28350,122
20231012,142200,27383874550,28350,28400,28400,28350,111
20231012,142100,27380727350,28450,28400,28450,28350,650
20231012,142000,27362290250,28400,28350,28400,28350,347
20231012,141900,27352438250,28350,28350,28400,28350,203
20231012,141800,27346682800,28400,28400,28400,28350,39
20231012,141700,27345576700,28400,28400,28400,28350,764
20231012,141600,27323904150,28400,28350,28400,28300,240
20231012,141500,27317106500,28350,28300,28350,28300,503
20231012,141400,27302854250,28300,28300,28300,28250,204
20231012,141300,27297085750,28250,28300,28300,28250,455
20231012,141200,27284221400,28300,28300,28350,28300,69
20231012,141100,27282267800,28250,28300,28300,28250,228
20231012,141000,27275820850,28300,28300,28300,28250,396
20231012,140900,27264627750,28250,28350,28350,28250,383
20231012,140800,27253786800,28250,28250,28250,28200,105
20231012,140700,27250823200,28200,28350,28400,28200,3480
20231012,140600,27152395400,28350,28350,28400,28350,239
20231012,140500,27145612250,28350,28400,28400,28350,1318
20231012,140400,27108198500,28450,28500,28500,28400,142
20231012,140300,27104162050,28500,28450,28550,28450,394
20231012,140200,27092944400,28450,28500,28550,28450,894
20231012,140100,27067490850,28500,28550,28550,28500,169
20231012,140000,27062667100,28550,28500,28600,28500,242
20231012,135900,27055757150,28600,28550,28600,28500,834
20231012,135800,27031961050,28600,28600,28650,28550,535
20231012,135700,27016669450,28600,28650,28650,28600,454
20231012,135600,27003680300,28600,28650,28650,28600,166
20231012,135500,26998926600,28600,28650,28650,28600,523
20231012,135400,26983950100,28650,28600,28650,28600,2392
20231012,135300,26915426050,28650,28600,28650,28600,74
20231012,135200,26913309100,28600,28600,28600,28600,142
20231012,135100,26909247900,28600,28600,28650,28600,280
20231012,135000,26901236850,28600,28600,28600,28600,110
20231012,134900,26898090850,28550,28550,28650,28550,285
20231012,134800,26889943750,28550,28600,28700,28550,110
20231012,134700,26886794700,28600,28650,28650,28600,220
20231012,134600,26880495250,28550,28650,28700,28550,226
20231012,134500,26874033250,28750,28600,28750,28600,3253
20231012,134400,26780649500,28600,28550,28600,28550,477
20231012,134300,26767016200,28450,28500,28600,28450,709
20231012,134200,26746798600,28550,28600,28600,28500,851
20231012,134100,26722499450,28600,28650,28650,28600,1963
20231012,134000,26666352400,28650,28650,28650,28600,556
20231012,133900,26650439700,28650,28650,28650,28650,512
20231012,133800,26635770900,28650,28600,28650,28600,373
20231012,133700,26625087750,28600,28700,28700,28600,778
20231012,133600,26602818600,28700,28650,28700,28650,1252
20231012,133500,26566933750,28650,28600,28650,28600,119
20231012,133400,26563525700,28600,28600,28650,28600,623
20231012,133300,26545695350,28600,28650,28650,28600,223
20231012,133200,26539309650,28650,28550,28650,28550,151
20231012,133100,26534991550,28550,28650,28650,28550,536
20231012,133000,26519667650,28650,28650,28650,28600,116
20231012,132900,26516344950,28650,28600,28650,28600,247
20231012,132800,26509279900,28600,28600,28650,28600,566
20231012,132700,26493073250,28600,28650,28650,28600,2037
20231012,132600,26434765550,28650,28600,28650,28600,296
20231012,132500,26426288500,28600,28550,28600,28550,296
20231012,132400,26417828100,28600,28550,28600,28550,494
20231012,132300,26403721100,28600,28550,28650,28500,1986
20231012,132200,26346975400,28550,28600,28600,28550,1426
20231012,132100,26306194100,28600,28600,28600,28600,321
20231012,132000,26297013500,28600,28550,28600,28550,96
20231012,131900,26294272000,28550,28600,28650,28500,1454
20231012,131800,26252743600,28600,28550,28600,28550,1066
20231012,131700,26222282000,28550,28550,28600,28550,328
20231012,131600,26212916950,28550,28500,28600,28500,499
20231012,131500,26198673050,28550,28500,28550,28500,224
20231012,131400,26192283350,28500,28500,28500,28500,177
20231012,131300,26187238850,28500,28550,28550,28450,861
20231012,131200,26162734500,28550,28500,28550,28450,1121
20231012,131100,26130780400,28500,28500,28550,28500,756
20231012,131000,26109198050,28550,28550,28550,28500,1001
20231012,130900,26080635100,28550,28600,28600,28550,720
20231012,130800,26060051050,28600,28500,28600,28500,223
20231012,130700,26053684200,28500,28600,28600,28500,1701
20231012,130600,26005092600,28600,28550,28650,28550,3876
20231012,130500,25894280200,28550,28450,28550,28400,2351
20231012,130400,25827273450,28450,28400,28500,28400,2385
20231012,130300,25759467250,28400,28350,28450,28300,1509
20231012,130200,25716622250,28300,28300,28350,28300,167
20231012,130100,25711895500,28300,28300,28350,28300,521
20231012,130000,25697137250,28300,28350,28350,28300,551
20231012,125900,25681538850,28300,28300,28350,28300,28
20231012,125800,25680746350,28300,28250,28400,28250,1879
20231012,125700,25627538350,28300,28300,28300,28300,365
20231012,125600,25617208850,28300,28300,28300,28300,1088
20231012,125500,25586418450,28200,28200,28250,28200,958
20231012,125400,25559374150,28200,28200,28250,28200,286
20231012,125300,25551308000,28200,28250,28250,28200,153
20231012,125200,25546993150,28200,28250,28250,28200,360
20231012,125100,25536838750,28250,28250,28250,28250,208
20231012,125000,25530962750,28200,28200,28250,28200,43
20231012,124900,25529749650,28200,28150,28200,28150,535
20231012,124800,25514664800,28150,28200,28200,28150,371
20231012,124700,25504221100,28200,28200,28250,28200,119
20231012,124600,25500864700,28150,28150,28250,28150,362
20231012,124500,25490671200,28150,28250,28250,28150,861
20231012,124400,25466402950,28250,28250,28250,28200,835
20231012,124300,25442826300,28250,28300,28300,28250,560
20231012,124200,25426988600,28250,28250,28300,28200,696
20231012,124100,25407329300,28250,28200,28250,28200,378
20231012,124000,25396651550,28200,28200,28250,28200,901
20231012,123900,25371231950,28150,28150,28250,28150,173
20231012,123800,25366348650,28150,28150,28150,28150,0
20231012,123700,25366348650,28150,28200,28250,28150,838
20231012,123600,25342722500,28200,28250,28250,28200,267
20231012,123500,25335187650,28200,28200,28200,28200,106
20231012,123400,25332198450,28150,28200,28250,28150,238
20231012,123300,25325495450,28200,28150,28200,28150,172
20231012,123200,25320652200,28150,28150,28150,28150,90
20231012,123100,25318118700,28150,28250,28250,28150,320
20231012,123000,25309099450,28200,28150,28200,28150,239
20231012,122900,25302366100,28150,28150,28200,28150,1142
20231012,122800,25270207150,28200,28150,28200,28150,254
20231012,122700,25263054000,28200,28050,28200,28050,759
20231012,122600,25241690650,28050,28050,28050,28000,714
20231012,122500,25221665750,28000,28050,28100,28000,409
20231012,122400,25210199550,28000,28050,28050,28000,1193
20231012,122300,25176737500,28050,28000,28100,28000,1302
20231012,122200,25140195500,28050,28100,28100,28000,1780
20231012,122100,25090274050,28050,28050,28100,28050,151
20231012,122000,25086037250,28050,28100,28100,28050,728
20231012,121900,25065615150,28050,28100,28100,28050,494
20231012,121800,25051740850,28100,28100,28150,28100,416
20231012,121700,25040039400,28100,28050,28100,28050,1051
20231012,121600,25010534700,28050,28150,28150,28050,2644
20231012,121500,24936258000,28150,28150,28200,28150,328
20231012,121400,24927023350,28150,28150,28150,28100,269
20231012,121300,24919453600,28200,28200,28200,28100,169
20231012,121200,24914700550,28200,28100,28200,28100,1810
20231012,121100,24863839400,28100,28100,28100,28050,766
20231012,121000,24842346400,28100,28200,28200,28100,6006
20231012,120900,24673405500,28150,28150,28250,28150,792
20231012,120800,24651097550,28200,28150,28200,28150,335
20231012,120700,24641657950,28150,28200,28250,28150,2379
20231012,120600,24574570500,28200,28300,28300,28200,743
20231012,120500,24553584750,28300,28250,28300,28250,253
20231012,120400,24546434350,28250,28300,28300,28250,221
20231012,120300,24540189200,28250,28300,28300,28250,609
20231012,120200,24522958900,28250,28250,28300,28200,1539
20231012,120100,24479511200,28250,28300,28300,28250,752
20231012,120000,24458252000,28350,28250,28350,28250,806
20231012,115900,24435477400,28250,28300,28350,28250,319
20231012,115800,24426450200,28250,28350,28350,28250,2368
20231012,115700,24359512750,28300,28300,28300,28300,826
20231012,115600,24336136950,28350,28350,28400,28300,640
20231012,115500,24317988950,28300,28300,28350,28300,758
20231012,115400,24296533400,28300,28300,28350,28300,46
20231012,115300,24295230950,28300,28300,28350,28300,156
20231012,115200,24290813900,28300,28300,28300,28300,146
20231012,115100,24286682100,28350,28350,28350,28250,31
20231012,115000,24285804000,28250,28350,28400,28250,2309
20231012,114900,24220413400,28350,28300,28350,28300,705
20231012,114800,24200430750,28300,28400,28400,28300,1979
20231012,114700,24144286400,28400,28450,28450,28400,107
20231012,114600,24141244150,28400,28450,28450,28400,225
20231012,114500,24134853500,28450,28450,28450,28450,59
20231012,114400,24133174950,28400,28400,28450,28400,277
20231012,114300,24125301150,28400,28450,28500,28400,318
20231012,114200,24116260050,28450,28450,28500,28400,163
20231012,114100,24111623150,28450,28400,28450,28400,1317
20231012,114000,24074156000,28400,28500,28550,28400,759
20231012,113900,24052563600,28500,28500,28500,28450,945
20231012,113800,24025632350,28500,28450,28500,28450,1385
20231012,113700,23986164450,28500,28450,28500,28450,941
20231012,113600,23959372600,28450,28450,28450,28450,365
20231012,113500,23948988350,28400,28350,28400,28350,700
20231012,113400,23929113000,28350,28350,28350,28350,775
20231012,113300,23907141750,28350,28350,28350,28300,243
20231012,113200,23900256750,28300,28300,28350,28300,234
20231012,113100,23893628900,28350,28300,28400,28300,1068
20231012,113000,23863356800,28350,28300,28350,28300,794
20231012,112900,23840886450,28250,28250,28300,28250,654
20231012,112800,23822396200,28300,28250,28300,28250,117
20231012,112700,23819090150,28250,28250,28250,28250,94
20231012,112600,23816434650,28300,28250,28300,28250,275
20231012,112500,23808663650,28250,28250,28300,28250,411
20231012,112400,23797052800,28250,28200,28300,28200,229
20231012,112300,23790585450,28250,28200,28300,28200,474
20231012,112200,23777198450,28200,28300,28300,28200,468
20231012,112100,23763983300,28250,28300,28300,28250,565
20231012,112000,23748004900,28300,28200,28300,28200,271
20231012,111900,23740349550,28200,28200,28250,28200,552
20231012,111800,23724765500,28200,28200,28250,28200,479
20231012,111700,23711257650,28200,28200,28250,28200,138
20231012,111600,23707363750,28150,28150,28250,28150,2518
20231012,111500,23636376500,28150,28200,28250,28150,529
20231012,111400,23621465150,28200,28200,28250,28200,991
20231012,111300,23593516150,28200,28200,28250,28150,841
20231012,111200,23569806100,28200,28250,28250,28200,651
20231012,111100,23551446900,28250,28200,28250,28200,546
20231012,111000,23536047400,28200,28200,28250,28200,2869
20231012,110900,23455132100,28200,28250,28250,28200,1918
20231012,110800,23401025500,28250,28250,28300,28250,255
20231012,110700,23393821700,28250,28250,28300,28200,390
20231012,110600,23382807000,28300,28250,28300,28250,567
20231012,110500,23366769550,28250,28250,28300,28250,208
20231012,110400,23360889100,28250,28250,28300,28250,620
20231012,110300,23343373100,28250,28350,28350,28200,610
20231012,110200,23326130950,28350,28200,28350,28200,1300
20231012,110100,23289373100,28200,28250,28250,28200,237
20231012,110000,23282688450,28250,28300,28300,28250,109
20231012,105900,23279605000,28200,28250,28250,28200,818
20231012,105800,23256502350,28250,28250,28300,28250,834
20231012,105700,23232941800,28250,28300,28300,28250,522
20231012,105600,23218172900,28300,28250,28300,28200,416
20231012,105500,23206440150,28250,28250,28300,28200,1187
20231012,105400,23172933700,28250,28300,28300,28250,470
20231012,105300,23159637750,28300,28250,28300,28200,389
20231012,105200,23148648500,28250,28250,28250,28200,410
20231012,105100,23137078250,28200,28200,28250,28200,726
20231012,105000,23116600750,28200,28150,28200,28150,175
20231012,104900,23111666750,28200,28150,28200,28150,403
20231012,104800,23100309550,28150,28200,28250,28150,946
20231012,104700,23073649200,28150,28200,28200,28150,709
20231012,104600,23053671250,28250,28150,28250,28100,577
20231012,104500,23037425600,28150,28100,28250,28100,386
20231012,104400,23026561850,28100,28100,28150,28100,823
20231012,104300,23003432350,28100,28100,28200,28100,747
20231012,104200,22982412600,28100,28150,28150,28050,3881
20231012,104100,22873333200,28150,28350,28400,28150,7194
20231012,104000,22670210450,28350,28350,28350,28300,1105
20231012,103900,22638884150,28300,28300,28450,28300,432
20231012,103800,22626641700,28400,28350,28400,28300,910
20231012,103700,22600879200,28350,28500,28500,28350,2022
20231012,103600,22543422650,28500,28500,28500,28500,1122
20231012,103500,22511445650,28500,28400,28500,28400,755
20231012,103400,22489964450,28400,28450,28450,28400,838
20231012,103300,22466142700,28450,28450,28500,28400,888
20231012,103200,22440878700,28450,28400,28450,28350,1015
20231012,103100,22412033700,28400,28300,28450,28300,1149
20231012,103000,22379439850,28300,28300,28350,28300,927
20231012,102900,22353170700,28300,28300,28350,28300,399
20231012,102800,22341875150,28300,28400,28400,28250,1306
20231012,102700,22304896250,28350,28400,28450,28350,805
20231012,102600,22282018250,28400,28350,28400,28350,390
20231012,102500,22270953550,28350,28250,28350,28250,547
20231012,102400,22255497500,28250,28250,28300,28250,236
20231012,102300,22248825300,28250,28450,28450,28200,2254
20231012,102200,22185133900,28450,28400,28450,28250,740
20231012,102100,22164170250,28350,28300,28400,28300,720
20231012,102000,22143757300,28300,28250,28300,28250,689
20231012,101900,22124266350,28300,28300,28300,28200,531
20231012,101800,22109269050,28300,28250,28300,28250,513
20231012,101700,22094763200,28250,28200,28300,28200,1494
20231012,101600,22052597700,28200,28250,28300,28100,1887
20231012,101500,21999444000,28250,28250,28450,28200,1079
20231012,101400,21968909400,28200,28250,28250,28150,1536
20231012,101300,21925624050,28250,28300,28300,28200,4273
20231012,101200,21804975850,28300,28400,28400,28250,1125
20231012,101100,21773105700,28350,28400,28450,28350,677
20231012,101000,21753868800,28450,28400,28500,28350,2002
20231012,100900,21696995450,28400,28500,28550,28400,2548
20231012,100800,21624406500,28500,28300,28500,28300,1815
20231012,100700,21572812500,28200,28300,28350,28200,2001
20231012,100600,21516241600,28350,28350,28400,28300,1608
20231012,100500,21470658350,28350,28300,28450,28300,925
20231012,100400,21444416650,28300,28250,28350,28200,3545
20231012,100300,21344314400,28250,28300,28350,28250,1979
20231012,100200,21288298550,28250,28400,28450,28250,2550
20231012,100100,21216041300,28400,28250,28400,28250,4218
20231012,100000,21096529200,28200,28100,28200,28050,1584
20231012,095900,21051958550,28050,28350,28350,27900,15840
20231012,095800,20606489900,28350,28250,28350,28200,3011
20231012,095700,20521396950,28250,28200,28250,28150,3253
20231012,095600,20429702550,28200,28300,28400,28150,14883
20231012,095500,20009916500,28300,28050,28400,28050,6661
20231012,095400,19822031900,28050,27950,28150,27900,4978
20231012,095300,19682471600,27900,27950,28000,27750,13950
20231012,095200,19293627000,27950,28000,28050,27900,7710
20231012,095100,19077879550,28000,28150,28150,28000,9477
20231012,095000,18811817600,28150,28200,28250,27750,31690
20231012,094900,17925758500,28200,28200,28250,28150,15908
20231012,094800,17477234450,28300,28300,28300,28300,0
20231012,094700,17477234450,28300,28300,28300,28300,0
20231012,094600,17477234450,28300,28350,28450,28300,13540
20231012,094500,17093492850,28300,28650,28700,28300,31609
20231012,094400,16194507850,28650,28600,28800,28600,8695
20231012,094300,15945338200,28600,29000,29050,28550,22137
20231012,094200,15308972850,29000,29050,29100,28950,8061
20231012,094100,15075325550,29050,29100,29100,29050,4674
20231012,094000,14939485200,29100,29250,29250,29050,11008
20231012,093900,14618623900,29250,29350,29400,29250,2012
20231012,093800,14559716750,29350,29350,29400,29250,1530
20231012,093700,14514820900,29300,29300,29400,29250,5277
20231012,093600,14360301350,29300,29400,29450,29300,3672
20231012,093500,14252462550,29400,29400,29450,29350,1739
20231012,093400,14201356050,29400,29300,29400,29300,1021
20231012,093300,14171390450,29300,29250,29400,29200,6673
20231012,093200,13976084450,29250,29450,29450,29250,11780
20231012,093100,13630474550,29400,29650,29650,29400,10613
20231012,093000,13317789600,29650,29550,29700,29550,336
20231012,092900,13307844400,29600,29550,29600,29450,5307
20231012,092800,13151296600,29550,29600,29700,29500,5179
20231012,092700,12998215900,29600,29800,29800,29550,9664
20231012,092600,12711792050,29750,29750,29800,29750,1819
20231012,092500,12657671000,29750,29750,29800,29700,1574
20231012,092400,12610853100,29750,29750,29800,29700,1520
20231012,092300,12565612600,29750,29650,29800,29650,2747
20231012,092200,12483932900,29700,29650,29700,29550,3183
20231012,092100,12389450650,29550,29900,29900,29550,6135
20231012,092000,12207605400,29900,29750,29950,29650,4574
20231012,091900,12071470900,29750,29650,29750,29600,1255
20231012,091800,12034177700,29650,29900,30050,29500,12280
20231012,091700,11667886750,29900,29750,30000,29700,8596
20231012,091600,11411277500,29750,29550,29800,29500,8127
20231012,091500,11170247500,29550,29450,29550,29400,6862
20231012,091400,10967906750,29500,29550,29550,29400,5769
20231012,091300,10797957100,29550,29550,29600,29350,5541
20231012,091200,10634536500,29550,29550,29550,29350,11635
20231012,091100,10292072350,29550,29600,29700,29300,11605
20231012,091000,9949141600,29600,29600,29650,29300,17398
20231012,090900,9436590050,29600,29950,30000,29400,29517
20231012,090800,8563612350,29950,29950,30000,29700,15101
20231012,090700,8113069900,30000,29900,30250,29850,17174
20231012,090600,7597553450,29900,30150,30200,29800,37739
20231012,090500,6467233750,30200,30250,30350,30100,12800
20231012,090400,6080914800,30250,30600,30600,30050,26233
20231012,090300,5288910250,30600,30650,30700,30300,18641
20231012,090200,4720883950,30600,30500,30800,30150,22860
20231012,090100,4024645700,30500,31150,31450,30500,39242
20231012,090000,2810205050,31050,31400,31800,30500,86212