KissMeData/007690/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184700,1139504600,49900,49900,49900,49900,41
20231012,184600,1139504600,49900,49900,49900,49900,0
20231012,184500,1139504600,49900,49900,49900,49900,0
20231012,184400,1139504600,49900,49900,49900,49900,0
20231012,184300,1139504600,49900,49900,49900,49900,0
20231012,184200,1139504600,49900,49900,49900,49900,0
20231012,184100,1139504600,49900,49900,49900,49900,0
20231012,184000,1139504600,49900,49900,49900,49900,0
20231012,183900,1139504600,49900,49900,49900,49900,0
20231012,183800,1139504600,49900,49900,49900,49900,0
20231012,183700,1139504600,49900,49900,49900,49900,0
20231012,183600,1139504600,49900,49900,49900,49900,0
20231012,183500,1139504600,49900,49900,49900,49900,0
20231012,183400,1139504600,49900,49900,49900,49900,0
20231012,183300,1139504600,49900,49900,49900,49900,0
20231012,183200,1139504600,49900,49900,49900,49900,0
20231012,183100,1139504600,49900,49900,49900,49900,0
20231012,183000,1139504600,49900,49900,49900,49900,0
20231012,182900,1139504600,49900,49900,49900,49900,0
20231012,182800,1139504600,49900,49900,49900,49900,0
20231012,182700,1139504600,49900,49900,49900,49900,0
20231012,182600,1139504600,49900,49900,49900,49900,0
20231012,182500,1139504600,49900,49900,49900,49900,0
20231012,182400,1139504600,49900,49900,49900,49900,0
20231012,182300,1139504600,49900,49900,49900,49900,0
20231012,182200,1139504600,49900,49900,49900,49900,0
20231012,182100,1139504600,49900,49900,49900,49900,0
20231012,182000,1139504600,49900,49900,49900,49900,0
20231012,181900,1139504600,49900,49900,49900,49900,0
20231012,181800,1139504600,49900,49900,49900,49900,0
20231012,181700,1139504600,49900,49900,49900,49900,41
20231012,181600,1139504600,49900,49900,49900,49900,0
20231012,181500,1139504600,49900,49900,49900,49900,0
20231012,181400,1139504600,49900,49900,49900,49900,0
20231012,181300,1139504600,49900,49900,49900,49900,0
20231012,181200,1139504600,49900,49900,49900,49900,0
20231012,181100,1139504600,49900,49900,49900,49900,0
20231012,181000,1139504600,49900,49900,49900,49900,0
20231012,180900,1139504600,49900,49900,49900,49900,0
20231012,180800,1139504600,49900,49900,49900,49900,0
20231012,180700,1139504600,49900,49900,49900,49900,0
20231012,180600,1139504600,49900,49900,49900,49900,0
20231012,180500,1139504600,49900,49900,49900,49900,0
20231012,180400,1139504600,49900,49900,49900,49900,0
20231012,180300,1139504600,49900,49900,49900,49900,0
20231012,180200,1139504600,49900,49900,49900,49900,0
20231012,180100,1139504600,49900,49900,49900,49900,0
20231012,180000,1139504600,49900,49900,49900,49900,0
20231012,175900,1139504600,49900,49900,49900,49900,0
20231012,175800,1139504600,49900,49900,49900,49900,0
20231012,175700,1139504600,49900,49900,49900,49900,0
20231012,175600,1139504600,49900,49900,49900,49900,0
20231012,175500,1139504600,49900,49900,49900,49900,0
20231012,175400,1139504600,49900,49900,49900,49900,0
20231012,175300,1139504600,49900,49900,49900,49900,0
20231012,175200,1139504600,49900,49900,49900,49900,0
20231012,175100,1139504600,49900,49900,49900,49900,0
20231012,175000,1139504600,49900,49900,49900,49900,0
20231012,174900,1139504600,49900,49900,49900,49900,0
20231012,174800,1139504600,49900,49900,49900,49900,0
20231012,174700,1139504600,49900,49900,49900,49900,41
20231012,174600,1139504600,49900,49900,49900,49900,0
20231012,174500,1139504600,49900,49900,49900,49900,0
20231012,174400,1139504600,49900,49900,49900,49900,0
20231012,174300,1139504600,49900,49900,49900,49900,0
20231012,174200,1139504600,49900,49900,49900,49900,0
20231012,174100,1139504600,49900,49900,49900,49900,0
20231012,174000,1139504600,49900,49900,49900,49900,0
20231012,173900,1139504600,49900,49900,49900,49900,0
20231012,173800,1139504600,49900,49900,49900,49900,0
20231012,173700,1139504600,49900,49900,49900,49900,0
20231012,173600,1139504600,49900,49900,49900,49900,0
20231012,173500,1139504600,49900,49900,49900,49900,0
20231012,173400,1139504600,49900,49900,49900,49900,0
20231012,173300,1139504600,49900,49900,49900,49900,0
20231012,173200,1139504600,49900,49900,49900,49900,0
20231012,173100,1139504600,49900,49900,49900,49900,0
20231012,173000,1139504600,49900,49900,49900,49900,0
20231012,172900,1139504600,49900,49900,49900,49900,0
20231012,172800,1139504600,49900,49900,49900,49900,0
20231012,172700,1139504600,49900,49900,49900,49900,0
20231012,172600,1139504600,49900,49900,49900,49900,0
20231012,172500,1139504600,49900,49900,49900,49900,0
20231012,172400,1139504600,49900,49900,49900,49900,0
20231012,172300,1139504600,49900,49900,49900,49900,0
20231012,172200,1139504600,49900,49900,49900,49900,0
20231012,172100,1139504600,49900,49900,49900,49900,0
20231012,172000,1139504600,49900,49900,49900,49900,0
20231012,171900,1139504600,49900,49900,49900,49900,0
20231012,171800,1139504600,49900,49900,49900,49900,0
20231012,171700,1139504600,49900,49900,49900,49900,41
20231012,171600,1139504600,49900,49900,49900,49900,0
20231012,171500,1139504600,49900,49900,49900,49900,0
20231012,171400,1139504600,49900,49900,49900,49900,0
20231012,171300,1139504600,49900,49900,49900,49900,0
20231012,171200,1139504600,49900,49900,49900,49900,0
20231012,171100,1139504600,49900,49900,49900,49900,0
20231012,171000,1139504600,49900,49900,49900,49900,0
20231012,170900,1139504600,49900,49900,49900,49900,0
20231012,170800,1139504600,49900,49900,49900,49900,0
20231012,170700,1139504600,49900,49900,49900,49900,0
20231012,170600,1139504600,49900,49900,49900,49900,0
20231012,170500,1139504600,49900,49900,49900,49900,0
20231012,170400,1139504600,49900,49900,49900,49900,0
20231012,170300,1139504600,49900,49900,49900,49900,0
20231012,170200,1139504600,49900,49900,49900,49900,0
20231012,170100,1139504600,49900,49900,49900,49900,0
20231012,170000,1139504600,49900,49900,49900,49900,0
20231012,165900,1139504600,49900,49900,49900,49900,0
20231012,165800,1139504600,49900,49900,49900,49900,0
20231012,165700,1139504600,49900,49900,49900,49900,0
20231012,165600,1139504600,49900,49900,49900,49900,0
20231012,165500,1139504600,49900,49900,49900,49900,0
20231012,165400,1139504600,49900,49900,49900,49900,0
20231012,165300,1139504600,49900,49900,49900,49900,0
20231012,165200,1139504600,49900,49900,49900,49900,0
20231012,165100,1139504600,49900,49900,49900,49900,0
20231012,165000,1139504600,49900,49900,49900,49900,0
20231012,164900,1139504600,49900,49900,49900,49900,0
20231012,164800,1139504600,49900,49900,49900,49900,0
20231012,164700,1139504600,49900,49900,49900,49900,41
20231012,164600,1139504600,49900,49900,49900,49900,0
20231012,164500,1139504600,49900,49900,49900,49900,0
20231012,164400,1139504600,49900,49900,49900,49900,0
20231012,164300,1139504600,49900,49900,49900,49900,0
20231012,164200,1139504600,49900,49900,49900,49900,0
20231012,164100,1139504600,49900,49900,49900,49900,0
20231012,164000,1139504600,49900,49900,49900,49900,0
20231012,163900,1139504600,49900,49900,49900,49900,0
20231012,163800,1139504600,49900,49900,49900,49900,0
20231012,163700,1139504600,49900,49900,49900,49900,0
20231012,163600,1139504600,49900,49900,49900,49900,0
20231012,163500,1139504600,49900,49900,49900,49900,0
20231012,163400,1139504600,49900,49900,49900,49900,0
20231012,163300,1139504600,49900,49900,49900,49900,0
20231012,163200,1139504600,49900,49900,49900,49900,0
20231012,163100,1139504600,49900,49900,49900,49900,0
20231012,163000,1139504600,49900,49900,49900,49900,0
20231012,162900,1139504600,49900,49900,49900,49900,0
20231012,162800,1139504600,49900,49900,49900,49900,0
20231012,162700,1139504600,49900,49900,49900,49900,0
20231012,162600,1139504600,49900,49900,49900,49900,0
20231012,162500,1139504600,49900,49900,49900,49900,0
20231012,162400,1139504600,49900,49900,49900,49900,0
20231012,162300,1139504600,49900,49900,49900,49900,0
20231012,162200,1139504600,49900,49900,49900,49900,0
20231012,162100,1139504600,49900,49900,49900,49900,0
20231012,162000,1139504600,49900,49900,49900,49900,0
20231012,161900,1139504600,49900,49900,49900,49900,0
20231012,161800,1139504600,49900,49900,49900,49900,0
20231012,161700,1139504600,49900,49900,49900,49900,41
20231012,161600,1139504600,49900,49900,49900,49900,0
20231012,161500,1139504600,49900,49900,49900,49900,0
20231012,161400,1139504600,49900,49900,49900,49900,0
20231012,161300,1139504600,49900,49900,49900,49900,0
20231012,161200,1139504600,49900,49900,49900,49900,0
20231012,161100,1139504600,49900,49900,49900,49900,0
20231012,161000,1139504600,49900,49900,49900,49900,0
20231012,160900,1139504600,49900,49900,49900,49900,0
20231012,160800,1139504600,49900,49900,49900,49900,0
20231012,160700,1139504600,49900,49900,49900,49900,0
20231012,160600,1139504600,49900,49900,49900,49900,0
20231012,160500,1139504600,49900,49900,49900,49900,0
20231012,160400,1139504600,49900,49900,49900,49900,0
20231012,160300,1139504600,49900,49900,49900,49900,0
20231012,160200,1139504600,49900,49900,49900,49900,0
20231012,160100,1139504600,49900,49900,49900,49900,0
20231012,160000,1139504600,49900,49900,49900,49900,0
20231012,155900,1139504600,49900,49900,49900,49900,0
20231012,155800,1139504600,49900,49900,49900,49900,0
20231012,155700,1139504600,49900,49900,49900,49900,0
20231012,155600,1139504600,49900,49900,49900,49900,0
20231012,155500,1139504600,49900,49900,49900,49900,0
20231012,155400,1139504600,49900,49900,49900,49900,0
20231012,155300,1139504600,49900,49900,49900,49900,0
20231012,155200,1139504600,49900,49900,49900,49900,0
20231012,155100,1139504600,49900,49900,49900,49900,0
20231012,155000,1139504600,49900,49900,49900,49900,0
20231012,154900,1139504600,49900,49900,49900,49900,0
20231012,154800,1139504600,49900,49900,49900,49900,0
20231012,154700,1139504600,49900,49900,49900,49900,41
20231012,154600,1139504600,49900,49900,49900,49900,0
20231012,154500,1139504600,49900,49900,49900,49900,0
20231012,154400,1139504600,49900,49900,49900,49900,0
20231012,154300,1139504600,49900,49900,49900,49900,0
20231012,154200,1139504600,49900,49900,49900,49900,0
20231012,154100,1139504600,49900,49900,49900,49900,0
20231012,154000,1139504600,49900,49900,49900,49900,0
20231012,153900,1139504600,49900,49900,49900,49900,0
20231012,153800,1139504600,49900,49900,49900,49900,0
20231012,153700,1139504600,49900,49900,49900,49900,0
20231012,153600,1139504600,49900,49900,49900,49900,0
20231012,153500,1139504600,49900,49900,49900,49900,0
20231012,153400,1139504600,49900,49900,49900,49900,0
20231012,153300,1139504600,49900,49900,49900,49900,0
20231012,153200,1139504600,49900,49900,49900,49900,0
20231012,153100,1139504600,49900,49900,49900,49900,0
20231012,153000,1139504600,49900,49900,49900,49900,41
20231012,152900,1137458700,49950,49950,49950,49950,0
20231012,152800,1137458700,49950,49950,49950,49950,0
20231012,152700,1137458700,49950,49950,49950,49950,0
20231012,152600,1137458700,49950,49950,49950,49950,0
20231012,152500,1137458700,49950,49950,49950,49950,0
20231012,152400,1137458700,49950,49950,49950,49950,0
20231012,152300,1137458700,49950,49950,49950,49950,0
20231012,152200,1137458700,49950,49950,49950,49950,0
20231012,152100,1137458700,49950,49950,49950,49950,0
20231012,152000,1137458700,49950,49950,49950,49950,0
20231012,151900,1137458700,49950,49900,50200,49900,43
20231012,151800,1135310000,49900,49900,49900,49900,6
20231012,151700,1135010600,49900,50000,50000,49900,15
20231012,151600,1134261300,50000,50000,50000,50000,12
20231012,151500,1133661300,50100,49950,50100,49950,4
20231012,151400,1133461200,49950,49950,49950,49950,0
20231012,151300,1133461200,49950,49950,49950,49950,2
20231012,151200,1133361300,50000,50000,50000,50000,33
20231012,151100,1131711300,50000,50100,50200,50000,83
20231012,151000,1127560700,50300,50300,50300,50100,141
20231012,150900,1120468900,50200,50200,50200,50200,71
20231012,150800,1116904700,50200,50200,50200,50100,148
20231012,150700,1109475600,50100,50100,50100,50000,129
20231012,150600,1103012900,50100,50100,50100,50100,173
20231012,150500,1094345600,50200,50100,50200,50100,207
20231012,150400,1083968000,50100,50300,50300,50100,224
20231012,150300,1072730300,50400,50400,50400,50400,104
20231012,150200,1067488700,50400,50200,50400,50200,161
20231012,150100,1059388000,50300,50300,50300,50200,140
20231012,150000,1052348700,50200,50100,50200,50100,83
20231012,145900,1048182700,50100,50200,50300,50100,147
20231012,145800,1040800600,50200,50100,50300,50100,327
20231012,145700,1024355300,50100,50200,50300,50100,305
20231012,145600,1009024800,50200,50200,50300,50200,122
20231012,145500,1002889300,50200,50200,50300,50200,428
20231012,145400,981369800,50100,50200,50200,50100,89
20231012,145300,976902200,50200,50100,50300,50100,152
20231012,145200,969273300,50100,50200,50200,50100,121
20231012,145100,963200300,50100,50100,50300,50100,551
20231012,145000,935521300,50100,49900,50100,49900,860
20231012,144900,892468600,49850,49800,49900,49800,163
20231012,144800,884338900,49900,49800,49900,49750,96
20231012,144700,879552650,49750,49650,49850,49650,38
20231012,144600,877662700,49650,49700,49700,49650,22
20231012,144500,876570150,49700,49700,49700,49650,10
20231012,144400,876073200,49650,49650,49700,49650,110
20231012,144300,870607150,49600,49600,49600,49600,24
20231012,144200,869416750,49600,49600,49650,49600,17
20231012,144100,868573450,49600,49600,49600,49600,20
20231012,144000,867581450,49600,49550,49700,49550,38
20231012,143900,865696000,49550,49650,49700,49550,38
20231012,143800,863810250,49550,49500,49650,49500,64
20231012,143700,860638950,49500,49500,49500,49450,19
20231012,143600,859699050,49500,49450,49500,49400,32
20231012,143500,858117100,49400,49450,49450,49400,145
20231012,143400,850952550,49450,49400,49450,49400,30
20231012,143300,849469900,49400,49450,49450,49400,144
20231012,143200,842349200,49450,49400,49450,49400,122
20231012,143100,836322250,49400,49400,49400,49400,98
20231012,143000,831481050,49400,49400,49450,49400,157
20231012,142900,823724850,49400,49450,49500,49400,138
20231012,142800,816895650,49450,49500,49500,49400,297
20231012,142700,802209000,49450,49450,49500,49400,229
20231012,142600,790881800,49450,49500,49550,49450,132
20231012,142500,784349000,49450,49400,49500,49400,441
20231012,142400,762532350,49450,49450,49450,49400,50
20231012,142300,760059900,49450,49450,49450,49450,161
20231012,142200,752098450,49450,49500,49500,49450,50
20231012,142100,749624200,49500,49450,49500,49450,152
20231012,142000,742100850,49500,49500,49550,49450,182
20231012,141900,733092050,49500,49550,49550,49500,267
20231012,141800,719873150,49550,49550,49600,49550,116
20231012,141700,714120350,49550,49600,49600,49550,161
20231012,141600,706142100,49600,49650,49650,49600,145
20231012,141500,698948450,49650,49700,49700,49650,138
20231012,141400,692095050,49700,49700,49750,49700,161
20231012,141300,684087550,49700,49800,49800,49700,86
20231012,141200,679809750,49750,49700,49850,49700,328
20231012,141100,663473700,49750,49800,49800,49700,261
20231012,141000,650484600,49800,49850,49850,49800,66
20231012,140900,647195450,49850,49900,49900,49850,28
20231012,140800,645799250,49900,49900,49900,49850,51
20231012,140700,643255500,49900,49900,49950,49900,25
20231012,140600,642007800,49850,49850,49900,49850,28
20231012,140500,640611600,49850,49850,49850,49850,41
20231012,140400,638567750,49850,49900,49900,49850,16
20231012,140300,637769700,49900,49850,49900,49850,40
20231012,140200,635774400,49850,49900,49900,49850,41
20231012,140100,633730350,49900,49900,49900,49850,15
20231012,140000,632981950,49900,49900,49900,49850,28
20231012,135900,631585200,49900,49850,49900,49850,53
20231012,135800,628942250,49850,49850,49850,49850,24
20231012,135700,627745850,49900,49900,49900,49900,27
20231012,135600,626398550,49900,49950,49950,49900,34
20231012,135500,624700750,49900,49900,49950,49900,27
20231012,135400,623353250,49900,49900,49900,49900,33
20231012,135300,621706550,49900,49950,49950,49900,29
20231012,135200,620259400,49950,49900,49950,49900,32
20231012,135100,618661650,49950,49900,50000,49900,45
20231012,135000,616413450,49900,49950,49950,49900,29
20231012,134900,614964950,50000,50000,50000,50000,37
20231012,134800,613114950,50000,50000,50100,50000,39
20231012,134700,611163350,50000,50000,50000,50000,45
20231012,134600,608913350,50000,50000,50000,50000,26
20231012,134500,607613350,50000,50000,50000,50000,18
20231012,134400,606713350,50000,50000,50100,50000,40
20231012,134300,604711750,50000,50000,50000,50000,46
20231012,134200,602411750,50000,50000,50000,50000,23
20231012,134100,601261750,50000,49950,50100,49950,35
20231012,134000,599510100,49950,50000,50000,49950,38
20231012,133900,597611700,50000,49950,50000,49950,21
20231012,133800,596562650,50000,49950,50000,49950,25
20231012,133700,595313150,50000,50000,50100,50000,60
20231012,133600,592310950,50000,50000,50000,50000,27
20231012,133500,590960950,50100,50100,50100,50000,49
20231012,133400,588507450,50000,50100,50100,50000,80
20231012,133300,584502250,50100,50000,50100,50000,64
20231012,133200,581297550,50000,50000,50000,50000,35
20231012,133100,579547550,50000,50000,50000,50000,25
20231012,133000,578297550,50100,50000,50100,50000,69
20231012,132900,574842150,50000,50000,50100,49950,39
20231012,132800,572890800,50000,50000,50000,50000,26
20231012,132700,571590800,50000,50000,50000,50000,20
20231012,132600,570590800,50100,50000,50100,50000,54
20231012,132500,567886300,50000,50000,50000,50000,94
20231012,132400,563186300,50000,50000,50000,50000,13
20231012,132300,562536300,50100,50100,50100,50100,18
20231012,132200,561634500,50100,50100,50100,50000,78
20231012,132100,557729100,50100,50100,50100,50000,25
20231012,132000,556477400,50100,50000,50100,50000,15
20231012,131900,555726700,50100,50200,50200,50000,176
20231012,131800,546906800,50100,50100,50100,50000,25
20231012,131700,545655100,50100,50100,50100,50100,21
20231012,131600,544603000,50100,50100,50100,50000,37
20231012,131500,542749500,50200,50100,50200,50100,61
20231012,131400,539689400,50100,50100,50100,50100,24
20231012,131300,538487000,50000,50000,50100,50000,27
20231012,131200,537135800,50100,50100,50100,50000,45
20231012,131100,534881400,50200,50000,50200,50000,95
20231012,131000,530117300,50000,50000,50000,50000,39
20231012,130900,528167300,50000,50000,50000,50000,14
20231012,130800,527467300,50100,50200,50200,50100,61
20231012,130700,524407500,50100,50000,50100,50000,119
20231012,130600,518455300,50000,50000,50000,50000,14
20231012,130500,517755300,50100,50000,50100,50000,24
20231012,130400,516555100,50000,50000,50200,49950,266
20231012,130300,503230550,49950,49950,50000,49950,213
20231012,130200,492587800,49900,49950,49950,49900,28
20231012,130100,491190450,49950,49950,49950,49950,38
20231012,130000,489292350,50000,49850,50100,49850,357
20231012,125900,471460600,49850,49800,49850,49800,27
20231012,125800,470114950,49800,49850,49850,49800,8
20231012,125700,469716350,49800,49850,49850,49800,38
20231012,125600,467823150,49850,49800,49850,49800,50
20231012,125500,465331350,49800,49800,49800,49750,44
20231012,125400,463141100,49850,49800,49850,49800,32
20231012,125300,461547450,49800,49700,49800,49700,156
20231012,125200,453779100,49700,49700,49700,49700,13
20231012,125100,453133000,49700,49750,49750,49700,38
20231012,125000,451244300,49750,49750,49750,49750,25
20231012,124900,450000550,49800,49700,49800,49700,49
20231012,124800,447561100,49700,49700,49700,49700,40
20231012,124700,445573100,49700,49750,49750,49700,24
20231012,124600,444379450,49750,49750,49750,49700,46
20231012,124500,442091250,49750,49700,49750,49700,41
20231012,124400,440053100,49700,49700,49700,49700,25
20231012,124300,438810600,49750,49750,49750,49750,10
20231012,124200,438313100,49750,49750,49750,49700,70
20231012,124100,434830800,49700,49700,49700,49700,28
20231012,124000,433439200,49750,49750,49750,49750,20
20231012,123900,432444200,49750,49750,49800,49750,43
20231012,123800,430304900,49750,49700,49800,49700,79
20231012,123700,426373150,49700,49750,49750,49700,6
20231012,123600,426074700,49700,49750,49750,49700,31
20231012,123500,424532700,49750,49750,49750,49750,10
20231012,123400,424035200,49800,49750,49800,49750,60
20231012,123300,421048400,49750,49750,49750,49750,40
20231012,123200,419058400,49750,49800,49800,49750,7
20231012,123100,418709950,49800,49800,49800,49750,62
20231012,123000,415623250,49750,49750,49750,49700,40
20231012,122900,413633650,49750,49750,49750,49750,24
20231012,122800,412439650,49750,49750,49750,49750,14
20231012,122700,411743150,49750,49700,49750,49700,81
20231012,122600,407714500,49700,49750,49750,49700,10
20231012,122500,407217100,49700,49750,49750,49700,13
20231012,122400,406570750,49800,49800,49800,49800,41
20231012,122300,404528950,49750,49800,49900,49750,1691
20231012,122200,320369150,49800,49800,49800,49750,8
20231012,122100,319971000,49800,49800,49800,49750,45
20231012,122000,317730650,49800,49850,49850,49800,41
20231012,121900,315688100,49800,49850,49850,49800,19
20231012,121800,314741300,49850,49850,49850,49800,28
20231012,121700,313346200,49850,49800,49850,49800,49
20231012,121600,310904000,49800,49800,49850,49800,44
20231012,121500,308712000,49800,49750,49800,49750,55
20231012,121400,305974900,49750,49750,49750,49750,7
20231012,121300,305626650,49750,49800,49800,49750,10
20231012,121200,305129000,49800,49750,49850,49750,51
20231012,121100,302589100,49750,49750,49750,49750,23
20231012,121000,301444850,49750,49750,49750,49750,73
20231012,120900,297813100,49750,49750,49750,49750,25
20231012,120800,296569350,49800,49750,49800,49750,53
20231012,120700,293931200,49800,49750,49800,49750,11
20231012,120600,293383850,49750,49750,49750,49750,24
20231012,120500,292189850,49800,49800,49800,49800,45
20231012,120400,289948850,49800,49750,49800,49750,5
20231012,120300,289700000,49750,49800,49800,49750,50
20231012,120200,287210200,49750,49800,49800,49750,38
20231012,120100,285318700,49800,49750,49850,49750,26
20231012,120000,284023400,49800,49750,49800,49750,23
20231012,115900,282878900,49750,49800,49800,49750,41
20231012,115800,280838700,49800,49800,49800,49800,25
20231012,115700,279593700,49800,49800,49850,49750,37
20231012,115600,277750550,49750,49750,49800,49750,20
20231012,115500,276755300,49750,49750,49800,49750,37
20231012,115400,274914000,49800,49750,49800,49750,33
20231012,115300,273270950,49800,49700,49800,49700,30
20231012,115200,271778650,49700,49750,49750,49700,23
20231012,115100,270634750,49750,49750,49750,49700,29
20231012,115000,269192250,49750,49750,49750,49700,30
20231012,114900,267700400,49700,49700,49700,49700,30
20231012,114800,266209400,49700,49700,49700,49700,28
20231012,114700,264817800,49700,49700,49700,49700,17
20231012,114600,263972900,49700,49700,49750,49700,44
20231012,114500,261784500,49700,49700,49700,49700,5
20231012,114400,261536000,49750,49700,49750,49700,48
20231012,114300,259150250,49700,49750,49750,49700,19
20231012,114200,258205150,49700,49700,49750,49700,39
20231012,114100,256266100,49700,49750,49750,49700,20
20231012,114000,255272050,49700,49700,49750,49700,12
20231012,113900,254675550,49700,49750,49750,49700,32
20231012,113800,253084750,49700,49700,49750,49700,30
20231012,113700,251593300,49700,49750,49750,49700,24
20231012,113600,250399950,49750,49750,49750,49750,2
20231012,113500,250300450,49750,49700,49750,49700,38
20231012,113400,248411550,49700,49750,49750,49700,31
20231012,113300,246870050,49750,49750,49750,49750,13
20231012,113200,246223300,49750,49750,49750,49700,49
20231012,113100,243786200,49700,49750,49750,49700,17
20231012,113000,242941000,49750,49700,49750,49700,5
20231012,112900,242692450,49700,49700,49750,49700,46
20231012,112800,240405100,49750,49750,49800,49750,37
20231012,112700,238563700,49750,49700,49750,49700,19
20231012,112600,237619200,49700,49750,49750,49700,16
20231012,112500,236823500,49700,49700,49750,49700,36
20231012,112400,235033250,49750,49750,49800,49750,59
20231012,112300,232097300,49750,49750,49750,49750,19
20231012,112200,231152050,49750,49750,49750,49750,36
20231012,112100,229361050,49750,49800,49800,49750,13
20231012,112000,228713750,49750,49750,49750,49750,26
20231012,111900,227420250,49750,49750,49750,49750,18
20231012,111800,226524750,49750,49800,49800,49750,28
20231012,111700,225130650,49800,49800,49800,49800,25
20231012,111600,223885650,49800,49800,49800,49750,25
20231012,111500,222641550,49800,49750,49800,49750,126
20231012,111400,216367150,49750,49750,49750,49750,28
20231012,111300,214974150,49750,49750,49800,49750,42
20231012,111200,212884050,49750,49800,49800,49750,10
20231012,111100,212386300,49800,49750,49800,49750,28
20231012,111000,210993250,49750,49800,49800,49750,35
20231012,110900,209251200,49800,49750,49800,49750,7
20231012,110800,208902900,49750,49800,49800,49750,26
20231012,110700,207609300,49750,49750,49750,49750,38
20231012,110600,205718800,49750,49800,49800,49750,22
20231012,110500,204623300,49750,49750,49750,49750,29
20231012,110400,203180550,49750,49800,49800,49750,37
20231012,110300,201339450,49800,49800,49800,49800,18
20231012,110200,200443050,49850,49800,49850,49800,24
20231012,110100,199247200,49750,49750,49750,49750,44
20231012,110000,197058200,49750,49800,49800,49750,21
20231012,105900,196012650,49800,49750,49800,49750,14
20231012,105800,195315950,49800,49750,49800,49750,40
20231012,105700,193325150,49750,49800,49800,49750,21
20231012,105600,192279650,49800,49800,49800,49800,25
20231012,105500,191034650,49800,49850,49850,49800,33
20231012,105400,189389850,49850,49800,49850,49800,49
20231012,105300,186948950,49800,49800,49800,49800,21
20231012,105200,185903150,49800,49800,49800,49800,20
20231012,105100,184907150,49850,49800,49850,49800,36
20231012,105000,183112950,49800,49800,49800,49800,27
20231012,104900,181768350,49800,49800,49800,49800,18
20231012,104800,180871950,49850,49850,49850,49800,31
20231012,104700,179326900,49800,49800,49850,49800,58
20231012,104600,176437100,49850,49850,49850,49850,20
20231012,104500,175440100,49850,49850,49850,49850,125
20231012,104400,169208850,49800,49800,49800,49750,151
20231012,104300,161689450,49750,49750,49750,49750,28
20231012,104200,160296450,49750,49750,49750,49750,21
20231012,104100,159251700,49800,49750,49800,49750,26
20231012,104000,157957100,49800,49750,49800,49750,31
20231012,103900,156413700,49750,49750,49800,49750,41
20231012,103800,154373900,49750,49750,49750,49750,6
20231012,103700,154075400,49800,49800,49800,49800,10
20231012,103600,153577400,49800,49800,49800,49800,64
20231012,103500,150390200,49800,49800,49800,49800,159
20231012,103400,142472000,49800,49800,49800,49800,42
20231012,103300,140380400,49800,49850,49850,49800,55
20231012,103200,137639700,49800,49850,49850,49800,160
20231012,103100,129664050,49850,49850,49850,49850,5
20231012,103000,129414800,49850,49900,49900,49850,45
20231012,102900,127171450,49900,49850,49900,49850,10
20231012,102800,126672500,49850,49850,49850,49850,5
20231012,102700,126423250,49850,49850,49850,49850,57
20231012,102600,123581800,49900,49900,49900,49900,0
20231012,102500,123581800,49900,49850,49900,49850,37
20231012,102400,121736400,49850,49850,49850,49850,4
20231012,102300,121537000,49850,49850,49850,49850,1
20231012,102200,121487150,49900,49900,49900,49900,9
20231012,102100,121038050,49900,49900,49900,49900,32
20231012,102000,119441250,49850,49850,49850,49850,22
20231012,101900,118344550,49900,49900,49900,49900,54
20231012,101800,115649950,49900,49900,49900,49850,83
20231012,101700,111509250,49850,49850,49850,49850,18
20231012,101600,110611950,49850,49850,49850,49800,33
20231012,101500,108967000,49850,49850,49850,49850,0
20231012,101400,108967000,49850,49800,49850,49800,30
20231012,101300,107472150,49800,49800,49800,49800,11
20231012,101200,106924350,49800,49800,49800,49800,10
20231012,101100,106426350,49800,49800,49800,49800,22
20231012,101000,105330750,49850,49800,49850,49800,21
20231012,100900,104284550,49800,49800,49800,49800,12
20231012,100800,103686950,49800,49800,49800,49800,9
20231012,100700,103238750,49800,49850,49850,49800,28
20231012,100600,101843950,49850,49800,49850,49800,33
20231012,100500,100199400,49800,49800,49800,49800,1
20231012,100400,100149600,49850,49850,49850,49850,7
20231012,100300,99800650,49900,49850,49900,49850,51
20231012,100200,97257250,49800,49800,49800,49800,11
20231012,100100,96709450,49850,49850,49850,49850,14
20231012,100000,96011550,49900,49950,49950,49850,95
20231012,095900,91268600,49900,49850,49900,49850,45
20231012,095800,89024750,49850,49800,49850,49800,12
20231012,095700,88427100,49800,49800,49800,49800,14
20231012,095600,87729900,49800,49800,49800,49800,36
20231012,095500,85937100,49750,49700,49750,49700,35
20231012,095400,84195950,49750,49750,49750,49750,0
20231012,095300,84195950,49750,49750,49750,49750,16
20231012,095200,83399950,49750,49750,49750,49750,28
20231012,095100,82006950,49700,49700,49700,49700,9
20231012,095000,81559650,49750,49750,49750,49700,10
20231012,094900,81062350,49750,49750,49750,49750,12
20231012,094800,80465350,49750,49700,49750,49700,26
20231012,094700,79172450,49700,49700,49700,49700,14
20231012,094600,78476650,49700,49750,49750,49700,49
20231012,094500,76041200,49700,49700,49700,49700,41
20231012,094400,74003500,49650,49650,49650,49650,12
20231012,094300,73407700,49650,49700,49700,49650,31
20231012,094200,71867200,49700,49750,49750,49700,19
20231012,094100,70922650,49750,49750,49750,49750,21
20231012,094000,69877900,49700,49700,49700,49700,31
20231012,093900,68337200,49700,49700,49700,49700,6
20231012,093800,68039000,49700,49700,49700,49700,0
20231012,093700,68039000,49700,49850,49850,49700,787
20231012,093600,28840800,49900,49900,49950,49900,33
20231012,093500,27194050,49900,49900,49900,49900,17
20231012,093400,26345750,49900,49900,49900,49900,0
20231012,093300,26345750,49900,49900,49900,49850,78
20231012,093200,22453800,49900,49900,49900,49900,9
20231012,093100,22004700,49900,49900,49900,49900,20
20231012,093000,21006700,49850,49900,49900,49850,25
20231012,092900,19759400,49900,49900,49900,49900,23
20231012,092800,18611700,49900,49900,49900,49900,1
20231012,092700,18561800,49850,49900,49900,49850,10
20231012,092600,18062850,49950,49900,49950,49900,66
20231012,092500,14768850,49900,49900,49900,49900,2
20231012,092400,14669050,49900,49900,49900,49900,17
20231012,092300,13820750,49900,49900,49900,49900,11
20231012,092200,13271850,49950,49950,49950,49950,3
20231012,092100,13122000,49900,49900,49900,49900,6
20231012,092000,12822600,49900,49900,49900,49900,4
20231012,091900,12623000,49950,49950,49950,49950,8
20231012,091800,12223400,49950,49950,49950,49950,11
20231012,091700,11673950,49900,49900,49900,49900,25
20231012,091600,10426450,49900,49900,49900,49900,0
20231012,091500,10426450,49900,49950,49950,49900,28
20231012,091400,9027950,49900,49850,49900,49850,27
20231012,091300,7681000,49850,49850,49850,49850,19
20231012,091200,6733850,49950,49900,49950,49900,35
20231012,091100,4987300,49950,49950,49950,49950,4
20231012,091000,4787500,49900,49900,49900,49900,9
20231012,090900,4338400,49950,49950,49950,49950,6
20231012,090800,4038700,49900,49900,49900,49900,12
20231012,090700,3439900,49850,49850,49850,49850,14
20231012,090600,2742000,49900,49900,49900,49900,3
20231012,090500,2592300,49900,49900,49900,49900,1
20231012,090400,2542400,49800,49850,49850,49800,16
20231012,090300,1745150,49800,49950,49950,49800,34
20231012,090200,50000,50000,50000,50000,50000,0
20231012,090100,50000,50000,50000,50000,50000,0
20231012,090000,50000,50000,50000,50000,50000,1