KissMeData/200710/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201700,7440031650,23750,23750,23750,23750,7388
20231012,201600,7440031650,23750,23750,23750,23750,0
20231012,201500,7440031650,23750,23750,23750,23750,0
20231012,201400,7440031650,23750,23750,23750,23750,0
20231012,201300,7440031650,23750,23750,23750,23750,0
20231012,201200,7440031650,23750,23750,23750,23750,0
20231012,201100,7440031650,23750,23750,23750,23750,0
20231012,201000,7440031650,23750,23750,23750,23750,0
20231012,200900,7440031650,23750,23750,23750,23750,0
20231012,200800,7440031650,23750,23750,23750,23750,0
20231012,200700,7440031650,23750,23750,23750,23750,0
20231012,200600,7440031650,23750,23750,23750,23750,0
20231012,200500,7440031650,23750,23750,23750,23750,0
20231012,200400,7440031650,23750,23750,23750,23750,0
20231012,200300,7440031650,23750,23750,23750,23750,0
20231012,200200,7440031650,23750,23750,23750,23750,0
20231012,200100,7440031650,23750,23750,23750,23750,0
20231012,200000,7440031650,23750,23750,23750,23750,0
20231012,195900,7440031650,23750,23750,23750,23750,0
20231012,195800,7440031650,23750,23750,23750,23750,0
20231012,195700,7440031650,23750,23750,23750,23750,0
20231012,195600,7440031650,23750,23750,23750,23750,0
20231012,195500,7440031650,23750,23750,23750,23750,0
20231012,195400,7440031650,23750,23750,23750,23750,0
20231012,195300,7440031650,23750,23750,23750,23750,0
20231012,195200,7440031650,23750,23750,23750,23750,0
20231012,195100,7440031650,23750,23750,23750,23750,0
20231012,195000,7440031650,23750,23750,23750,23750,0
20231012,194900,7440031650,23750,23750,23750,23750,0
20231012,194800,7440031650,23750,23750,23750,23750,0
20231012,194700,7440031650,23750,23750,23750,23750,7388
20231012,194600,7440031650,23750,23750,23750,23750,0
20231012,194500,7440031650,23750,23750,23750,23750,0
20231012,194400,7440031650,23750,23750,23750,23750,0
20231012,194300,7440031650,23750,23750,23750,23750,0
20231012,194200,7440031650,23750,23750,23750,23750,0
20231012,194100,7440031650,23750,23750,23750,23750,0
20231012,194000,7440031650,23750,23750,23750,23750,0
20231012,193900,7440031650,23750,23750,23750,23750,0
20231012,193800,7440031650,23750,23750,23750,23750,0
20231012,193700,7440031650,23750,23750,23750,23750,0
20231012,193600,7440031650,23750,23750,23750,23750,0
20231012,193500,7440031650,23750,23750,23750,23750,0
20231012,193400,7440031650,23750,23750,23750,23750,0
20231012,193300,7440031650,23750,23750,23750,23750,0
20231012,193200,7440031650,23750,23750,23750,23750,0
20231012,193100,7440031650,23750,23750,23750,23750,0
20231012,193000,7440031650,23750,23750,23750,23750,0
20231012,192900,7440031650,23750,23750,23750,23750,0
20231012,192800,7440031650,23750,23750,23750,23750,0
20231012,192700,7440031650,23750,23750,23750,23750,0
20231012,192600,7440031650,23750,23750,23750,23750,0
20231012,192500,7440031650,23750,23750,23750,23750,0
20231012,192400,7440031650,23750,23750,23750,23750,0
20231012,192300,7440031650,23750,23750,23750,23750,0
20231012,192200,7440031650,23750,23750,23750,23750,0
20231012,192100,7440031650,23750,23750,23750,23750,0
20231012,192000,7440031650,23750,23750,23750,23750,0
20231012,191900,7440031650,23750,23750,23750,23750,0
20231012,191800,7440031650,23750,23750,23750,23750,0
20231012,191700,7440031650,23750,23750,23750,23750,7388
20231012,191600,7440031650,23750,23750,23750,23750,0
20231012,191500,7440031650,23750,23750,23750,23750,0
20231012,191400,7440031650,23750,23750,23750,23750,0
20231012,191300,7440031650,23750,23750,23750,23750,0
20231012,191200,7440031650,23750,23750,23750,23750,0
20231012,191100,7440031650,23750,23750,23750,23750,0
20231012,191000,7440031650,23750,23750,23750,23750,0
20231012,190900,7440031650,23750,23750,23750,23750,0
20231012,190800,7440031650,23750,23750,23750,23750,0
20231012,190700,7440031650,23750,23750,23750,23750,0
20231012,190600,7440031650,23750,23750,23750,23750,0
20231012,190500,7440031650,23750,23750,23750,23750,0
20231012,190400,7440031650,23750,23750,23750,23750,0
20231012,190300,7440031650,23750,23750,23750,23750,0
20231012,190200,7440031650,23750,23750,23750,23750,0
20231012,190100,7440031650,23750,23750,23750,23750,0
20231012,190000,7440031650,23750,23750,23750,23750,0
20231012,185900,7440031650,23750,23750,23750,23750,0
20231012,185800,7440031650,23750,23750,23750,23750,0
20231012,185700,7440031650,23750,23750,23750,23750,0
20231012,185600,7440031650,23750,23750,23750,23750,0
20231012,185500,7440031650,23750,23750,23750,23750,0
20231012,185400,7440031650,23750,23750,23750,23750,0
20231012,185300,7440031650,23750,23750,23750,23750,0
20231012,185200,7440031650,23750,23750,23750,23750,0
20231012,185100,7440031650,23750,23750,23750,23750,0
20231012,185000,7440031650,23750,23750,23750,23750,0
20231012,184900,7440031650,23750,23750,23750,23750,0
20231012,184800,7440031650,23750,23750,23750,23750,0
20231012,184700,7440031650,23750,23750,23750,23750,7388
20231012,184600,7440031650,23750,23750,23750,23750,0
20231012,184500,7440031650,23750,23750,23750,23750,0
20231012,184400,7440031650,23750,23750,23750,23750,0
20231012,184300,7440031650,23750,23750,23750,23750,0
20231012,184200,7440031650,23750,23750,23750,23750,0
20231012,184100,7440031650,23750,23750,23750,23750,0
20231012,184000,7440031650,23750,23750,23750,23750,0
20231012,183900,7440031650,23750,23750,23750,23750,0
20231012,183800,7440031650,23750,23750,23750,23750,0
20231012,183700,7440031650,23750,23750,23750,23750,0
20231012,183600,7440031650,23750,23750,23750,23750,0
20231012,183500,7440031650,23750,23750,23750,23750,0
20231012,183400,7440031650,23750,23750,23750,23750,0
20231012,183300,7440031650,23750,23750,23750,23750,0
20231012,183200,7440031650,23750,23750,23750,23750,0
20231012,183100,7440031650,23750,23750,23750,23750,0
20231012,183000,7440031650,23750,23750,23750,23750,0
20231012,182900,7440031650,23750,23750,23750,23750,0
20231012,182800,7440031650,23750,23750,23750,23750,0
20231012,182700,7440031650,23750,23750,23750,23750,0
20231012,182600,7440031650,23750,23750,23750,23750,0
20231012,182500,7440031650,23750,23750,23750,23750,0
20231012,182400,7440031650,23750,23750,23750,23750,0
20231012,182300,7440031650,23750,23750,23750,23750,0
20231012,182200,7440031650,23750,23750,23750,23750,0
20231012,182100,7440031650,23750,23750,23750,23750,0
20231012,182000,7440031650,23750,23750,23750,23750,0
20231012,181900,7440031650,23750,23750,23750,23750,0
20231012,181800,7440031650,23750,23750,23750,23750,0
20231012,181700,7440031650,23750,23750,23750,23750,7388
20231012,181600,7440031650,23750,23750,23750,23750,0
20231012,181500,7440031650,23750,23750,23750,23750,0
20231012,181400,7440031650,23750,23750,23750,23750,0
20231012,181300,7440031650,23750,23750,23750,23750,0
20231012,181200,7440031650,23750,23750,23750,23750,0
20231012,181100,7440031650,23750,23750,23750,23750,0
20231012,181000,7440031650,23750,23750,23750,23750,0
20231012,180900,7440031650,23750,23750,23750,23750,0
20231012,180800,7440031650,23750,23750,23750,23750,0
20231012,180700,7440031650,23750,23750,23750,23750,0
20231012,180600,7440031650,23750,23750,23750,23750,0
20231012,180500,7440031650,23750,23750,23750,23750,0
20231012,180400,7440031650,23750,23750,23750,23750,0
20231012,180300,7440031650,23750,23750,23750,23750,0
20231012,180200,7440031650,23750,23750,23750,23750,0
20231012,180100,7440031650,23750,23750,23750,23750,0
20231012,180000,7440031650,23750,23750,23750,23750,0
20231012,175900,7440031650,23750,23750,23750,23750,0
20231012,175800,7440031650,23750,23750,23750,23750,0
20231012,175700,7440031650,23750,23750,23750,23750,0
20231012,175600,7440031650,23750,23750,23750,23750,0
20231012,175500,7440031650,23750,23750,23750,23750,0
20231012,175400,7440031650,23750,23750,23750,23750,0
20231012,175300,7440031650,23750,23750,23750,23750,0
20231012,175200,7440031650,23750,23750,23750,23750,0
20231012,175100,7440031650,23750,23750,23750,23750,0
20231012,175000,7440031650,23750,23750,23750,23750,0
20231012,174900,7440031650,23750,23750,23750,23750,0
20231012,174800,7440031650,23750,23750,23750,23750,0
20231012,174700,7440031650,23750,23750,23750,23750,7388
20231012,174600,7440031650,23750,23750,23750,23750,0
20231012,174500,7440031650,23750,23750,23750,23750,0
20231012,174400,7440031650,23750,23750,23750,23750,0
20231012,174300,7440031650,23750,23750,23750,23750,0
20231012,174200,7440031650,23750,23750,23750,23750,0
20231012,174100,7440031650,23750,23750,23750,23750,0
20231012,174000,7440031650,23750,23750,23750,23750,0
20231012,173900,7440031650,23750,23750,23750,23750,0
20231012,173800,7440031650,23750,23750,23750,23750,0
20231012,173700,7440031650,23750,23750,23750,23750,0
20231012,173600,7440031650,23750,23750,23750,23750,0
20231012,173500,7440031650,23750,23750,23750,23750,0
20231012,173400,7440031650,23750,23750,23750,23750,0
20231012,173300,7440031650,23750,23750,23750,23750,0
20231012,173200,7440031650,23750,23750,23750,23750,0
20231012,173100,7440031650,23750,23750,23750,23750,0
20231012,173000,7440031650,23750,23750,23750,23750,0
20231012,172900,7440031650,23750,23750,23750,23750,0
20231012,172800,7440031650,23750,23750,23750,23750,0
20231012,172700,7440031650,23750,23750,23750,23750,0
20231012,172600,7440031650,23750,23750,23750,23750,0
20231012,172500,7440031650,23750,23750,23750,23750,0
20231012,172400,7440031650,23750,23750,23750,23750,0
20231012,172300,7440031650,23750,23750,23750,23750,0
20231012,172200,7440031650,23750,23750,23750,23750,0
20231012,172100,7440031650,23750,23750,23750,23750,0
20231012,172000,7440031650,23750,23750,23750,23750,0
20231012,171900,7440031650,23750,23750,23750,23750,0
20231012,171800,7440031650,23750,23750,23750,23750,0
20231012,171700,7440031650,23750,23750,23750,23750,7388
20231012,171600,7440031650,23750,23750,23750,23750,0
20231012,171500,7440031650,23750,23750,23750,23750,0
20231012,171400,7440031650,23750,23750,23750,23750,0
20231012,171300,7440031650,23750,23750,23750,23750,0
20231012,171200,7440031650,23750,23750,23750,23750,0
20231012,171100,7440031650,23750,23750,23750,23750,0
20231012,171000,7440031650,23750,23750,23750,23750,0
20231012,170900,7440031650,23750,23750,23750,23750,0
20231012,170800,7440031650,23750,23750,23750,23750,0
20231012,170700,7440031650,23750,23750,23750,23750,0
20231012,170600,7440031650,23750,23750,23750,23750,0
20231012,170500,7440031650,23750,23750,23750,23750,0
20231012,170400,7440031650,23750,23750,23750,23750,0
20231012,170300,7440031650,23750,23750,23750,23750,0
20231012,170200,7440031650,23750,23750,23750,23750,0
20231012,170100,7440031650,23750,23750,23750,23750,0
20231012,170000,7440031650,23750,23750,23750,23750,0
20231012,165900,7440031650,23750,23750,23750,23750,0
20231012,165800,7440031650,23750,23750,23750,23750,0
20231012,165700,7440031650,23750,23750,23750,23750,0
20231012,165600,7440031650,23750,23750,23750,23750,0
20231012,165500,7440031650,23750,23750,23750,23750,0
20231012,165400,7440031650,23750,23750,23750,23750,0
20231012,165300,7440031650,23750,23750,23750,23750,0
20231012,165200,7440031650,23750,23750,23750,23750,0
20231012,165100,7440031650,23750,23750,23750,23750,0
20231012,165000,7440031650,23750,23750,23750,23750,0
20231012,164900,7440031650,23750,23750,23750,23750,0
20231012,164800,7440031650,23750,23750,23750,23750,0
20231012,164700,7440031650,23750,23750,23750,23750,7388
20231012,164600,7440031650,23750,23750,23750,23750,0
20231012,164500,7440031650,23750,23750,23750,23750,0
20231012,164400,7440031650,23750,23750,23750,23750,0
20231012,164300,7440031650,23750,23750,23750,23750,0
20231012,164200,7440031650,23750,23750,23750,23750,0
20231012,164100,7440031650,23750,23750,23750,23750,0
20231012,164000,7440031650,23750,23750,23750,23750,0
20231012,163900,7440031650,23750,23750,23750,23750,0
20231012,163800,7440031650,23750,23750,23750,23750,0
20231012,163700,7440031650,23750,23750,23750,23750,0
20231012,163600,7440031650,23750,23750,23750,23750,0
20231012,163500,7440031650,23750,23750,23750,23750,0
20231012,163400,7440031650,23750,23750,23750,23750,0
20231012,163300,7440031650,23750,23750,23750,23750,0
20231012,163200,7440031650,23750,23750,23750,23750,0
20231012,163100,7440031650,23750,23750,23750,23750,0
20231012,163000,7440031650,23750,23750,23750,23750,0
20231012,162900,7440031650,23750,23750,23750,23750,0
20231012,162800,7440031650,23750,23750,23750,23750,0
20231012,162700,7440031650,23750,23750,23750,23750,0
20231012,162600,7440031650,23750,23750,23750,23750,0
20231012,162500,7440031650,23750,23750,23750,23750,0
20231012,162400,7440031650,23750,23750,23750,23750,0
20231012,162300,7440031650,23750,23750,23750,23750,0
20231012,162200,7440031650,23750,23750,23750,23750,0
20231012,162100,7440031650,23750,23750,23750,23750,0
20231012,162000,7440031650,23750,23750,23750,23750,0
20231012,161900,7440031650,23750,23750,23750,23750,0
20231012,161800,7440031650,23750,23750,23750,23750,0
20231012,161700,7440031650,23750,23750,23750,23750,7388
20231012,161600,7440031650,23750,23750,23750,23750,0
20231012,161500,7440031650,23750,23750,23750,23750,0
20231012,161400,7440031650,23750,23750,23750,23750,0
20231012,161300,7440031650,23750,23750,23750,23750,0
20231012,161200,7440031650,23750,23750,23750,23750,0
20231012,161100,7440031650,23750,23750,23750,23750,0
20231012,161000,7440031650,23750,23750,23750,23750,0
20231012,160900,7440031650,23750,23750,23750,23750,0
20231012,160800,7440031650,23750,23750,23750,23750,0
20231012,160700,7440031650,23750,23750,23750,23750,0
20231012,160600,7440031650,23750,23750,23750,23750,0
20231012,160500,7440031650,23750,23750,23750,23750,0
20231012,160400,7440031650,23750,23750,23750,23750,0
20231012,160300,7440031650,23750,23750,23750,23750,0
20231012,160200,7440031650,23750,23750,23750,23750,0
20231012,160100,7440031650,23750,23750,23750,23750,0
20231012,160000,7440031650,23750,23750,23750,23750,0
20231012,155900,7440031650,23750,23750,23750,23750,0
20231012,155800,7440031650,23750,23750,23750,23750,0
20231012,155700,7440031650,23750,23750,23750,23750,0
20231012,155600,7440031650,23750,23750,23750,23750,0
20231012,155500,7440031650,23750,23750,23750,23750,0
20231012,155400,7440031650,23750,23750,23750,23750,0
20231012,155300,7440031650,23750,23750,23750,23750,0
20231012,155200,7440031650,23750,23750,23750,23750,0
20231012,155100,7440031650,23750,23750,23750,23750,0
20231012,155000,7440031650,23750,23750,23750,23750,0
20231012,154900,7440031650,23750,23750,23750,23750,0
20231012,154800,7440031650,23750,23750,23750,23750,0
20231012,154700,7440031650,23750,23750,23750,23750,7388
20231012,154600,7440031650,23750,23750,23750,23750,0
20231012,154500,7440031650,23750,23750,23750,23750,0
20231012,154400,7440031650,23750,23750,23750,23750,0
20231012,154300,7440031650,23750,23750,23750,23750,0
20231012,154200,7440031650,23750,23750,23750,23750,0
20231012,154100,7440031650,23750,23750,23750,23750,0
20231012,154000,7440031650,23750,23750,23750,23750,0
20231012,153900,7440031650,23750,23750,23750,23750,0
20231012,153800,7440031650,23750,23750,23750,23750,0
20231012,153700,7440031650,23750,23750,23750,23750,0
20231012,153600,7440031650,23750,23750,23750,23750,0
20231012,153500,7440031650,23750,23750,23750,23750,0
20231012,153400,7440031650,23750,23750,23750,23750,0
20231012,153300,7440031650,23750,23750,23750,23750,0
20231012,153200,7440031650,23750,23750,23750,23750,0
20231012,153100,7440031650,23750,23750,23750,23750,0
20231012,153000,7440031650,23750,23750,23750,23750,7388
20231012,152900,7264566650,23700,23700,23700,23700,0
20231012,152800,7264566650,23700,23700,23700,23700,0
20231012,152700,7264566650,23700,23700,23700,23700,0
20231012,152600,7264566650,23700,23700,23700,23700,0
20231012,152500,7264566650,23700,23700,23700,23700,0
20231012,152400,7264566650,23700,23700,23700,23700,0
20231012,152300,7264566650,23700,23700,23700,23700,0
20231012,152200,7264566650,23700,23700,23700,23700,0
20231012,152100,7264566650,23700,23700,23700,23700,0
20231012,152000,7264566650,23700,23700,23700,23700,0
20231012,151900,7264566650,23700,23650,23700,23650,238
20231012,151800,7258931050,23650,23650,23650,23600,1624
20231012,151700,7220552550,23700,23700,23700,23650,252
20231012,151600,7214583800,23650,23700,23700,23650,452
20231012,151500,7203884900,23650,23650,23700,23600,348
20231012,151400,7195654050,23650,23650,23650,23600,608
20231012,151300,7181289000,23650,23700,23700,23600,417
20231012,151200,7171434900,23700,23700,23700,23600,3130
20231012,151100,7097410750,23700,23700,23700,23650,1380
20231012,151000,7064711750,23700,23700,23750,23700,696
20231012,150900,7048211500,23700,23700,23700,23650,481
20231012,150800,7036816150,23700,23700,23700,23650,266
20231012,150700,7030512650,23700,23700,23700,23700,92
20231012,150600,7028332250,23750,23700,23750,23700,1024
20231012,150500,7004059200,23750,23750,23750,23700,124
20231012,150400,7001114600,23750,23750,23750,23700,638
20231012,150300,6985973200,23700,23750,23800,23700,385
20231012,150200,6976840400,23750,23700,23750,23650,808
20231012,150100,6957688000,23700,23700,23800,23700,3186
20231012,150000,6882152050,23800,23800,23800,23750,304
20231012,145900,6874930000,23800,23800,23800,23750,350
20231012,145800,6866600250,23800,23800,23800,23750,590
20231012,145700,6852581000,23800,23800,23800,23750,360
20231012,145600,6844013050,23800,23800,23800,23750,313
20231012,145500,6836563900,23750,23800,23800,23750,313
20231012,145400,6829119500,23800,23800,23800,23750,1579
20231012,145300,6791591650,23800,23800,23800,23750,154
20231012,145200,6787927600,23800,23750,23800,23750,422
20231012,145100,6777884500,23800,23800,23850,23750,457
20231012,145000,6767007050,23800,23850,23850,23800,1394
20231012,144900,6733778350,23850,23850,23850,23800,374
20231012,144800,6724859600,23850,23850,23850,23800,652
20231012,144700,6709313900,23850,23850,23850,23800,228
20231012,144600,6703882050,23850,23850,23850,23800,961
20231012,144500,6681004400,23850,23800,23850,23800,922
20231012,144400,6659047700,23850,23850,23850,23800,302
20231012,144300,6651846550,23800,23850,23850,23800,231
20231012,144200,6646337350,23850,23850,23850,23800,632
20231012,144100,6631277650,23800,23850,23850,23800,405
20231012,144000,6621631150,23800,23850,23850,23800,271
20231012,143900,6615170100,23850,23750,23850,23750,1938
20231012,143800,6569038100,23800,23750,23800,23750,499
20231012,143700,6557167650,23750,23750,23800,23750,459
20231012,143600,6546256650,23750,23750,23800,23750,803
20231012,143500,6527184200,23750,23750,23800,23750,652
20231012,143400,6511682550,23750,23750,23750,23750,728
20231012,143300,6494392550,23750,23750,23800,23750,1586
20231012,143200,6456695800,23800,23800,23800,23800,270
20231012,143100,6450269800,23750,23800,23800,23750,193
20231012,143000,6445678500,23800,23800,23800,23800,250
20231012,142900,6439728500,23800,23750,23800,23750,438
20231012,142800,6429321500,23800,23800,23800,23750,269
20231012,142700,6422919400,23800,23800,23800,23750,1251
20231012,142600,6393166250,23800,23800,23800,23800,213
20231012,142500,6388096850,23800,23750,23800,23750,258
20231012,142400,6381968600,23750,23750,23750,23700,293
20231012,142300,6375009950,23750,23700,23750,23700,1199
20231012,142200,6346578900,23750,23700,23750,23700,330
20231012,142100,6338753750,23750,23750,23750,23700,321
20231012,142000,6331132600,23750,23750,23750,23700,199
20231012,141900,6326407150,23750,23750,23750,23700,1152
20231012,141800,6299090900,23750,23750,23750,23700,328
20231012,141700,6291302650,23750,23750,23800,23750,207
20231012,141600,6286383150,23750,23750,23800,23750,1714
20231012,141500,6245672800,23750,23700,23750,23700,686
20231012,141400,6229388150,23750,23800,23800,23750,2822
20231012,141300,6162362250,23800,23800,23800,23800,168
20231012,141200,6158363850,23800,23800,23800,23800,262
20231012,141100,6152128250,23800,23800,23800,23750,612
20231012,141000,6137565150,23800,23800,23800,23750,605
20231012,140900,6123173650,23800,23800,23800,23800,306
20231012,140800,6115890850,23800,23800,23800,23800,148
20231012,140700,6112368450,23800,23800,23800,23800,250
20231012,140600,6106418450,23800,23800,23800,23800,447
20231012,140500,6095779850,23750,23750,23800,23750,89
20231012,140400,6093665950,23800,23800,23800,23750,252
20231012,140300,6087672600,23800,23800,23800,23750,177
20231012,140200,6083460100,23800,23800,23800,23800,368
20231012,140100,6074701700,23800,23800,23800,23800,470
20231012,140000,6063515700,23850,23800,23850,23750,441
20231012,135900,6053019850,23800,23800,23800,23800,718
20231012,135800,6035931450,23750,23800,23850,23750,1399
20231012,135700,6002640100,23800,23850,23850,23800,236
20231012,135600,5997015100,23850,23750,23850,23750,530
20231012,135500,5984401350,23800,23750,23800,23750,188
20231012,135400,5979927450,23800,23800,23850,23750,1247
20231012,135300,5950256850,23850,23850,23850,23800,394
20231012,135200,5940861450,23800,23800,23850,23750,1105
20231012,135100,5914566050,23800,23800,23800,23750,1577
20231012,135000,5877092300,23750,23800,23850,23750,1364
20231012,134900,5844628750,23850,23850,23850,23850,325
20231012,134800,5836877500,23800,23800,23800,23750,1683
20231012,134700,5796867950,23800,23800,23800,23750,494
20231012,134600,5785113200,23800,23800,23800,23750,977
20231012,134500,5761865600,23750,23800,23850,23750,2437
20231012,134400,5703863950,23800,23800,23850,23800,1031
20231012,134300,5679325850,23800,23750,23850,23750,5834
20231012,134200,5540381000,23800,23700,23800,23700,8913
20231012,134100,5329013900,23700,23650,23700,23650,1280
20231012,134000,5298733400,23650,23650,23650,23650,162
20231012,133900,5294902100,23650,23650,23650,23650,1
20231012,133800,5294878450,23600,23650,23650,23600,196
20231012,133700,5290244300,23650,23650,23650,23600,15
20231012,133600,5289890100,23650,23600,23650,23600,762
20231012,133500,5271898800,23600,23600,23650,23600,1452
20231012,133400,5237631500,23600,23600,23600,23600,263
20231012,133300,5231424700,23600,23600,23600,23600,160
20231012,133200,5227648700,23600,23600,23600,23600,1
20231012,133100,5227625100,23550,23600,23600,23550,191
20231012,133000,5223119000,23550,23550,23550,23550,1
20231012,132900,5223095450,23550,23550,23600,23550,1184
20231012,132800,5195204200,23550,23550,23550,23550,399
20231012,132700,5185807750,23550,23550,23550,23550,646
20231012,132600,5170594450,23600,23600,23600,23600,163
20231012,132500,5166747650,23600,23600,23600,23600,382
20231012,132400,5157732450,23600,23600,23600,23600,510
20231012,132300,5145696450,23600,23650,23650,23600,901
20231012,132200,5124412850,23650,23600,23650,23600,308
20231012,132100,5117135950,23600,23650,23700,23600,659
20231012,132000,5101563100,23650,23650,23650,23650,565
20231012,131900,5088200850,23650,23600,23650,23600,2389
20231012,131800,5031701350,23600,23650,23650,23600,890
20231012,131700,5010653750,23650,23600,23650,23600,309
20231012,131600,5003347800,23650,23600,23650,23600,36
20231012,131500,5002497400,23650,23650,23650,23650,302
20231012,131400,4995355100,23650,23650,23650,23600,205
20231012,131300,4990507900,23600,23650,23650,23600,204
20231012,131200,4985684800,23650,23650,23650,23600,232
20231012,131100,4980198100,23600,23650,23650,23600,160
20231012,131000,4976414600,23650,23600,23650,23600,1066
20231012,130900,4951248900,23600,23600,23600,23600,316
20231012,130800,4943791300,23600,23550,23600,23550,161
20231012,130700,4939991750,23550,23500,23600,23500,627
20231012,130600,4925206300,23500,23550,23550,23500,640
20231012,130500,4910147450,23550,23550,23600,23550,281
20231012,130400,4903521850,23550,23550,23550,23550,21
20231012,130300,4903027300,23550,23550,23600,23550,376
20231012,130200,4894156100,23600,23550,23600,23550,233
20231012,130100,4888668450,23550,23550,23550,23550,267
20231012,130000,4882380600,23550,23550,23550,23550,2175
20231012,125900,4831159350,23550,23550,23550,23550,136
20231012,125800,4827956550,23550,23550,23600,23550,288
20231012,125700,4821163800,23600,23600,23600,23600,1
20231012,125600,4821140200,23550,23550,23600,23550,319
20231012,125500,4813614700,23600,23600,23600,23550,370
20231012,125400,4804884850,23600,23550,23600,23550,897
20231012,125300,4783755500,23500,23500,23550,23500,164
20231012,125200,4779893450,23500,23500,23500,23500,693
20231012,125100,4763607950,23500,23450,23500,23450,173
20231012,125000,4759542500,23450,23450,23450,23450,409
20231012,124900,4749951450,23450,23450,23500,23450,348
20231012,124800,4741782750,23450,23500,23500,23450,192
20231012,124700,4737272350,23500,23500,23500,23500,9
20231012,124600,4737060850,23500,23450,23500,23450,271
20231012,124500,4730697850,23450,23450,23450,23450,100
20231012,124400,4728352850,23500,23450,23500,23450,261
20231012,124300,4722224350,23450,23500,23500,23450,163
20231012,124200,4718393900,23450,23500,23500,23450,120
20231012,124100,4715579400,23500,23450,23500,23450,533
20231012,124000,4703054050,23450,23450,23450,23450,410
20231012,123900,4693439550,23500,23450,23500,23450,200
20231012,123800,4688739600,23450,23500,23500,23450,586
20231012,123700,4674983850,23500,23500,23500,23500,698
20231012,123600,4658580850,23500,23500,23500,23500,260
20231012,123500,4652470850,23450,23450,23450,23450,5
20231012,123400,4652353600,23450,23500,23500,23450,239
20231012,123300,4646739100,23500,23500,23500,23500,15
20231012,123200,4646386600,23500,23500,23500,23450,229
20231012,123100,4641005250,23500,23500,23500,23500,5
20231012,123000,4640887750,23500,23500,23500,23500,200
20231012,122900,4636187750,23450,23500,23500,23450,259
20231012,122800,4630102250,23500,23500,23500,23500,129
20231012,122700,4627070750,23500,23500,23500,23500,126
20231012,122600,4624109750,23500,23500,23500,23500,221
20231012,122500,4618916250,23500,23550,23550,23500,458
20231012,122400,4608140850,23550,23500,23550,23500,191
20231012,122300,4603649250,23500,23500,23500,23500,1431
20231012,122200,4570020750,23500,23500,23500,23450,164
20231012,122100,4566166800,23450,23450,23450,23450,0
20231012,122000,4566166800,23450,23450,23450,23450,596
20231012,121900,4552190600,23450,23450,23450,23450,420
20231012,121800,4542341600,23450,23450,23450,23450,426
20231012,121700,4532351900,23450,23450,23450,23450,167
20231012,121600,4528435750,23400,23450,23450,23400,10
20231012,121500,4528201500,23450,23400,23450,23400,225
20231012,121400,4522927800,23400,23400,23400,23400,380
20231012,121300,4514035800,23400,23350,23400,23350,1447
20231012,121200,4480180250,23350,23350,23350,23350,27
20231012,121100,4479549800,23400,23400,23400,23400,227
20231012,121000,4474238000,23400,23400,23400,23400,162
20231012,120900,4470447200,23400,23400,23400,23400,1
20231012,120800,4470423800,23400,23350,23400,23350,262
20231012,120700,4464293800,23350,23350,23350,23350,9
20231012,120600,4464083650,23350,23400,23400,23300,1364
20231012,120500,4432260350,23400,23400,23400,23400,0
20231012,120400,4432260350,23400,23400,23400,23350,273
20231012,120300,4425872900,23400,23400,23400,23400,202
20231012,120200,4421146100,23400,23350,23400,23350,50
20231012,120100,4419976700,23350,23350,23350,23350,215
20231012,120000,4414956450,23350,23350,23350,23350,119
20231012,115900,4412177800,23400,23350,23400,23350,205
20231012,115800,4407382850,23350,23400,23400,23350,192
20231012,115700,4402891600,23350,23350,23350,23350,41
20231012,115600,4401934250,23350,23350,23350,23350,168
20231012,115500,4398011450,23300,23300,23300,23300,25
20231012,115400,4397428950,23350,23300,23350,23300,167
20231012,115300,4393529800,23300,23300,23300,23300,260
20231012,115200,4387471800,23350,23300,23350,23300,326
20231012,115100,4379867950,23300,23350,23350,23300,374
20231012,115000,4371145050,23350,23350,23350,23350,282
20231012,114900,4364560350,23350,23350,23350,23350,119
20231012,114800,4361781700,23300,23350,23400,23300,438
20231012,114700,4351545900,23400,23400,23400,23400,162
20231012,114600,4347755100,23400,23400,23400,23350,118
20231012,114500,4344996450,23400,23350,23400,23350,169
20231012,114400,4341042250,23350,23350,23400,23350,726
20231012,114300,4324082050,23400,23400,23400,23400,125
20231012,114200,4321157050,23450,23400,23450,23400,252
20231012,114100,4315259750,23350,23400,23400,23350,102
20231012,114000,4312873050,23400,23400,23400,23400,161
20231012,113900,4309105650,23400,23400,23400,23400,237
20231012,113800,4303559850,23400,23400,23400,23400,1
20231012,113700,4303536450,23400,23400,23400,23400,172
20231012,113600,4299511650,23350,23350,23350,23350,10
20231012,113500,4299278150,23400,23350,23400,23350,373
20231012,113400,4290554550,23350,23350,23350,23350,1
20231012,113300,4290531200,23400,23400,23400,23350,76
20231012,113200,4288756300,23400,23400,23400,23400,238
20231012,113100,4283187100,23350,23350,23350,23350,0
20231012,113000,4283187100,23350,23400,23400,23350,210
20231012,112900,4278273650,23400,23350,23400,23350,61
20231012,112800,4276848300,23350,23350,23350,23350,82
20231012,112700,4274933600,23300,23300,23300,23300,19
20231012,112600,4274490900,23300,23300,23350,23300,972
20231012,112500,4251835200,23300,23350,23350,23300,1513
20231012,112400,4216510600,23400,23350,23400,23350,123
20231012,112300,4213638500,23400,23400,23400,23350,172
20231012,112200,4209613750,23350,23350,23350,23350,1
20231012,112100,4209590400,23350,23350,23350,23350,314
20231012,112000,4202258500,23350,23400,23400,23350,35
20231012,111900,4201441000,23400,23400,23400,23400,328
20231012,111800,4193765800,23400,23400,23400,23400,66
20231012,111700,4192221400,23400,23300,23400,23300,103
20231012,111600,4189821200,23300,23350,23350,23300,1419
20231012,111500,4156743400,23350,23450,23450,23350,236
20231012,111400,4151221250,23450,23400,23450,23400,241
20231012,111300,4145570450,23400,23400,23400,23400,174
20231012,111200,4141498850,23400,23400,23400,23400,101
20231012,111100,4139135450,23400,23450,23450,23400,246
20231012,111000,4133370750,23400,23400,23450,23400,50
20231012,110900,4132200500,23400,23350,23400,23350,305
20231012,110800,4125072200,23400,23400,23400,23400,567
20231012,110700,4111804400,23450,23400,23450,23400,698
20231012,110600,4095463150,23450,23450,23500,23450,455
20231012,110500,4084785300,23450,23450,23500,23450,96
20231012,110400,4082533550,23450,23450,23450,23450,617
20231012,110300,4068064900,23450,23450,23450,23450,101
20231012,110200,4065696450,23450,23450,23450,23400,286
20231012,110100,4058994750,23500,23350,23500,23350,1879
20231012,110000,4015029900,23350,23350,23400,23350,486
20231012,105900,4003673750,23300,23350,23450,23250,10141
20231012,105800,3767648600,23350,23400,23400,23350,299
20231012,105700,3760663200,23400,23400,23450,23400,887
20231012,105600,3739892850,23450,23450,23450,23450,0
20231012,105500,3739892850,23450,23450,23500,23400,2350
20231012,105400,3684842350,23450,23500,23500,23450,1348
20231012,105300,3653217650,23500,23500,23500,23500,257
20231012,105200,3647178150,23500,23450,23500,23450,1198
20231012,105100,3619025250,23450,23450,23500,23450,341
20231012,105000,3611021900,23500,23350,23500,23350,595
20231012,104900,3597081100,23400,23450,23550,23400,1956
20231012,104800,3551229400,23400,23400,23400,23400,1187
20231012,104700,3523453600,23400,23550,23550,23350,7555
20231012,104600,3346406950,23550,23550,23550,23550,3680
20231012,104500,3259742950,23600,23550,23600,23550,388
20231012,104400,3250588000,23600,23650,23700,23600,3045
20231012,104300,3178599150,23650,23650,23650,23600,2646
20231012,104200,3116049500,23650,23550,23650,23550,1677
20231012,104100,3076457150,23600,23550,23600,23550,678
20231012,104000,3060481200,23550,23600,23600,23550,2355
20231012,103900,3004903350,23550,23500,23550,23500,3154
20231012,103800,2930654550,23500,23450,23550,23450,958
20231012,103700,2908134600,23450,23450,23500,23450,2492
20231012,103600,2849592750,23450,23450,23500,23450,1190
20231012,103500,2821679250,23400,23450,23450,23400,229
20231012,103400,2816312550,23400,23450,23450,23400,265
20231012,103300,2810100300,23450,23450,23450,23450,398
20231012,103200,2800767200,23450,23450,23450,23450,339
20231012,103100,2792817650,23450,23450,23500,23450,1649
20231012,103000,2754111200,23500,23500,23500,23450,1031
20231012,102900,2729882750,23500,23600,23600,23500,2496
20231012,102800,2671192550,23550,23500,23600,23500,997
20231012,102700,2647713450,23500,23550,23550,23500,1585
20231012,102600,2610387700,23550,23500,23550,23450,1458
20231012,102500,2576120950,23500,23450,23500,23450,2463
20231012,102400,2518243250,23500,23450,23550,23450,2582
20231012,102300,2457567250,23450,23350,23450,23350,3239
20231012,102200,2381826350,23400,23400,23400,23350,1473
20231012,102100,2347358550,23400,23450,23450,23350,560
20231012,102000,2334247200,23450,23450,23500,23400,6285
20231012,101900,2186669750,23500,23350,23500,23350,4801
20231012,101800,2074077300,23350,23350,23350,23350,1056
20231012,101700,2049419700,23300,23300,23350,23300,916
20231012,101600,2028033100,23300,23250,23300,23250,1672
20231012,101500,1989124300,23250,23200,23250,23200,350
20231012,101400,1980991850,23200,23200,23200,23200,670
20231012,101300,1965447850,23150,23150,23150,23150,29
20231012,101200,1964776500,23150,23200,23250,23150,2749
20231012,101100,1901112200,23200,23200,23250,23200,2020
20231012,101000,1854241500,23200,23150,23200,23150,233
20231012,100900,1848839550,23150,23200,23200,23150,724
20231012,100800,1832053850,23150,23150,23150,23100,733
20231012,100700,1815085000,23150,23100,23150,23100,262
20231012,100600,1809024700,23150,23150,23150,23100,174
20231012,100500,1804997100,23150,23150,23150,23150,294
20231012,100400,1798191000,23150,23150,23150,23150,274
20231012,100300,1791847900,23150,23150,23150,23100,178
20231012,100200,1787727250,23150,23200,23250,23150,3433
20231012,100100,1708174500,23200,23150,23200,23150,1471
20231012,100000,1674073300,23150,23200,23200,23150,743
20231012,095900,1656861150,23150,23200,23200,23150,152
20231012,095800,1653336300,23200,23150,23200,23150,232
20231012,095700,1647957400,23150,23150,23150,23150,466
20231012,095600,1637169500,23150,23150,23150,23150,598
20231012,095500,1623325800,23150,23150,23200,23150,2245
20231012,095400,1571347800,23150,23150,23150,23150,225
20231012,095300,1566139050,23150,23150,23150,23100,834
20231012,095200,1546852000,23150,23150,23200,23100,861
20231012,095100,1526926650,23200,23150,23200,23150,393
20231012,095000,1517809300,23200,23150,23200,23150,2221
20231012,094900,1466316850,23150,23000,23150,23000,3272
20231012,094800,1390875750,23000,22950,23000,22950,1115
20231012,094700,1365249050,22900,22900,22900,22900,324
20231012,094600,1357829450,22900,22850,22900,22850,333
20231012,094500,1350211600,22850,22850,22850,22850,600
20231012,094400,1336501600,22900,22900,22900,22900,591
20231012,094300,1322967700,22900,22900,22950,22900,476
20231012,094200,1312050250,22900,22950,22950,22900,548
20231012,094100,1299478750,22950,22950,22950,22950,164
20231012,094000,1295714950,22950,22950,22950,22900,1823
20231012,093900,1253937250,22950,23000,23050,22950,1226
20231012,093800,1225783550,23000,23000,23000,23000,189
20231012,093700,1221436550,23000,23050,23050,22950,1962
20231012,093600,1176285250,23050,23050,23100,23050,1931
20231012,093500,1131756600,23100,23000,23100,23000,5632
20231012,093400,1002217900,23000,22950,23000,22900,635
20231012,093300,987645900,22950,22950,22950,22900,769
20231012,093200,970004150,22950,22900,22950,22900,303
20231012,093100,963061400,22900,22900,22900,22850,1359
20231012,093000,931940850,22900,22850,22900,22850,4055
20231012,092900,839164400,22850,22850,22850,22800,1680
20231012,092800,800781900,22850,22850,22850,22800,302
20231012,092700,793881950,22850,22850,22850,22850,184
20231012,092600,789677550,22850,22900,22900,22850,248
20231012,092500,784002100,22900,22900,22950,22900,114
20231012,092400,781391200,22900,22900,22950,22900,1829
20231012,092300,739472050,22850,22850,22850,22850,58
20231012,092200,738146750,22850,22850,22850,22850,1
20231012,092100,738123900,22850,22800,22850,22800,1488
20231012,092000,704154200,22800,22800,22800,22800,1113
20231012,091900,678777800,22800,22750,22800,22750,719
20231012,091800,662392450,22750,22850,22850,22750,1486
20231012,091700,628511150,22850,22900,22900,22850,294
20231012,091600,621792900,22850,22850,22900,22850,754
20231012,091500,604561350,22850,22800,22950,22700,2601
20231012,091400,545279250,22850,22900,22900,22800,4292
20231012,091300,447178750,22950,23150,23150,22950,3591
20231012,091200,364651400,23100,23150,23150,23000,1738
20231012,091100,324545850,23150,23100,23150,23100,1610
20231012,091000,287298900,23100,23100,23100,23050,901
20231012,090900,266491800,23050,23050,23100,23050,404
20231012,090800,257178550,23050,23050,23100,23050,329
20231012,090700,249586400,23050,23050,23050,23000,1166
20231012,090600,222742900,23000,23000,23100,23000,1195
20231012,090500,195235550,22950,23000,23000,22950,1076
20231012,090400,170493850,23050,23000,23100,23000,290
20231012,090300,163804100,23000,23000,23050,23000,1107
20231012,090200,138338100,22950,23250,23250,22950,1861
20231012,090100,95391900,23200,23100,23200,22950,1885
20231012,090000,51768650,23100,23000,23100,22900,2253