KissMeData/064550/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193100,3806872300,35300,35300,35300,35300,3145
20231012,193000,3806872300,35300,35300,35300,35300,0
20231012,192900,3806872300,35300,35300,35300,35300,0
20231012,192800,3806872300,35300,35300,35300,35300,0
20231012,192700,3806872300,35300,35300,35300,35300,0
20231012,192600,3806872300,35300,35300,35300,35300,0
20231012,192500,3806872300,35300,35300,35300,35300,0
20231012,192400,3806872300,35300,35300,35300,35300,0
20231012,192300,3806872300,35300,35300,35300,35300,0
20231012,192200,3806872300,35300,35300,35300,35300,0
20231012,192100,3806872300,35300,35300,35300,35300,0
20231012,192000,3806872300,35300,35300,35300,35300,0
20231012,191900,3806872300,35300,35300,35300,35300,0
20231012,191800,3806872300,35300,35300,35300,35300,0
20231012,191700,3806872300,35300,35300,35300,35300,0
20231012,191600,3806872300,35300,35300,35300,35300,0
20231012,191500,3806872300,35300,35300,35300,35300,0
20231012,191400,3806872300,35300,35300,35300,35300,0
20231012,191300,3806872300,35300,35300,35300,35300,0
20231012,191200,3806872300,35300,35300,35300,35300,0
20231012,191100,3806872300,35300,35300,35300,35300,0
20231012,191000,3806872300,35300,35300,35300,35300,0
20231012,190900,3806872300,35300,35300,35300,35300,0
20231012,190800,3806872300,35300,35300,35300,35300,0
20231012,190700,3806872300,35300,35300,35300,35300,0
20231012,190600,3806872300,35300,35300,35300,35300,0
20231012,190500,3806872300,35300,35300,35300,35300,0
20231012,190400,3806872300,35300,35300,35300,35300,0
20231012,190300,3806872300,35300,35300,35300,35300,0
20231012,190200,3806872300,35300,35300,35300,35300,0
20231012,190100,3806872300,35300,35300,35300,35300,3145
20231012,190000,3806872300,35300,35300,35300,35300,0
20231012,185900,3806872300,35300,35300,35300,35300,0
20231012,185800,3806872300,35300,35300,35300,35300,0
20231012,185700,3806872300,35300,35300,35300,35300,0
20231012,185600,3806872300,35300,35300,35300,35300,0
20231012,185500,3806872300,35300,35300,35300,35300,0
20231012,185400,3806872300,35300,35300,35300,35300,0
20231012,185300,3806872300,35300,35300,35300,35300,0
20231012,185200,3806872300,35300,35300,35300,35300,0
20231012,185100,3806872300,35300,35300,35300,35300,0
20231012,185000,3806872300,35300,35300,35300,35300,0
20231012,184900,3806872300,35300,35300,35300,35300,0
20231012,184800,3806872300,35300,35300,35300,35300,0
20231012,184700,3806872300,35300,35300,35300,35300,0
20231012,184600,3806872300,35300,35300,35300,35300,0
20231012,184500,3806872300,35300,35300,35300,35300,0
20231012,184400,3806872300,35300,35300,35300,35300,0
20231012,184300,3806872300,35300,35300,35300,35300,0
20231012,184200,3806872300,35300,35300,35300,35300,0
20231012,184100,3806872300,35300,35300,35300,35300,0
20231012,184000,3806872300,35300,35300,35300,35300,0
20231012,183900,3806872300,35300,35300,35300,35300,0
20231012,183800,3806872300,35300,35300,35300,35300,0
20231012,183700,3806872300,35300,35300,35300,35300,0
20231012,183600,3806872300,35300,35300,35300,35300,0
20231012,183500,3806872300,35300,35300,35300,35300,0
20231012,183400,3806872300,35300,35300,35300,35300,0
20231012,183300,3806872300,35300,35300,35300,35300,0
20231012,183200,3806872300,35300,35300,35300,35300,0
20231012,183100,3806872300,35300,35300,35300,35300,3145
20231012,183000,3806872300,35300,35300,35300,35300,0
20231012,182900,3806872300,35300,35300,35300,35300,0
20231012,182800,3806872300,35300,35300,35300,35300,0
20231012,182700,3806872300,35300,35300,35300,35300,0
20231012,182600,3806872300,35300,35300,35300,35300,0
20231012,182500,3806872300,35300,35300,35300,35300,0
20231012,182400,3806872300,35300,35300,35300,35300,0
20231012,182300,3806872300,35300,35300,35300,35300,0
20231012,182200,3806872300,35300,35300,35300,35300,0
20231012,182100,3806872300,35300,35300,35300,35300,0
20231012,182000,3806872300,35300,35300,35300,35300,0
20231012,181900,3806872300,35300,35300,35300,35300,0
20231012,181800,3806872300,35300,35300,35300,35300,0
20231012,181700,3806872300,35300,35300,35300,35300,0
20231012,181600,3806872300,35300,35300,35300,35300,0
20231012,181500,3806872300,35300,35300,35300,35300,0
20231012,181400,3806872300,35300,35300,35300,35300,0
20231012,181300,3806872300,35300,35300,35300,35300,0
20231012,181200,3806872300,35300,35300,35300,35300,0
20231012,181100,3806872300,35300,35300,35300,35300,0
20231012,181000,3806872300,35300,35300,35300,35300,0
20231012,180900,3806872300,35300,35300,35300,35300,0
20231012,180800,3806872300,35300,35300,35300,35300,0
20231012,180700,3806872300,35300,35300,35300,35300,0
20231012,180600,3806872300,35300,35300,35300,35300,0
20231012,180500,3806872300,35300,35300,35300,35300,0
20231012,180400,3806872300,35300,35300,35300,35300,0
20231012,180300,3806872300,35300,35300,35300,35300,0
20231012,180200,3806872300,35300,35300,35300,35300,0
20231012,180100,3806872300,35300,35300,35300,35300,3145
20231012,180000,3806872300,35300,35300,35300,35300,0
20231012,175900,3806872300,35300,35300,35300,35300,0
20231012,175800,3806872300,35300,35300,35300,35300,0
20231012,175700,3806872300,35300,35300,35300,35300,0
20231012,175600,3806872300,35300,35300,35300,35300,0
20231012,175500,3806872300,35300,35300,35300,35300,0
20231012,175400,3806872300,35300,35300,35300,35300,0
20231012,175300,3806872300,35300,35300,35300,35300,0
20231012,175200,3806872300,35300,35300,35300,35300,0
20231012,175100,3806872300,35300,35300,35300,35300,0
20231012,175000,3806872300,35300,35300,35300,35300,0
20231012,174900,3806872300,35300,35300,35300,35300,0
20231012,174800,3806872300,35300,35300,35300,35300,0
20231012,174700,3806872300,35300,35300,35300,35300,0
20231012,174600,3806872300,35300,35300,35300,35300,0
20231012,174500,3806872300,35300,35300,35300,35300,0
20231012,174400,3806872300,35300,35300,35300,35300,0
20231012,174300,3806872300,35300,35300,35300,35300,0
20231012,174200,3806872300,35300,35300,35300,35300,0
20231012,174100,3806872300,35300,35300,35300,35300,0
20231012,174000,3806872300,35300,35300,35300,35300,0
20231012,173900,3806872300,35300,35300,35300,35300,0
20231012,173800,3806872300,35300,35300,35300,35300,0
20231012,173700,3806872300,35300,35300,35300,35300,0
20231012,173600,3806872300,35300,35300,35300,35300,0
20231012,173500,3806872300,35300,35300,35300,35300,0
20231012,173400,3806872300,35300,35300,35300,35300,0
20231012,173300,3806872300,35300,35300,35300,35300,0
20231012,173200,3806872300,35300,35300,35300,35300,0
20231012,173100,3806872300,35300,35300,35300,35300,3145
20231012,173000,3806872300,35300,35300,35300,35300,0
20231012,172900,3806872300,35300,35300,35300,35300,0
20231012,172800,3806872300,35300,35300,35300,35300,0
20231012,172700,3806872300,35300,35300,35300,35300,0
20231012,172600,3806872300,35300,35300,35300,35300,0
20231012,172500,3806872300,35300,35300,35300,35300,0
20231012,172400,3806872300,35300,35300,35300,35300,0
20231012,172300,3806872300,35300,35300,35300,35300,0
20231012,172200,3806872300,35300,35300,35300,35300,0
20231012,172100,3806872300,35300,35300,35300,35300,0
20231012,172000,3806872300,35300,35300,35300,35300,0
20231012,171900,3806872300,35300,35300,35300,35300,0
20231012,171800,3806872300,35300,35300,35300,35300,0
20231012,171700,3806872300,35300,35300,35300,35300,0
20231012,171600,3806872300,35300,35300,35300,35300,0
20231012,171500,3806872300,35300,35300,35300,35300,0
20231012,171400,3806872300,35300,35300,35300,35300,0
20231012,171300,3806872300,35300,35300,35300,35300,0
20231012,171200,3806872300,35300,35300,35300,35300,0
20231012,171100,3806872300,35300,35300,35300,35300,0
20231012,171000,3806872300,35300,35300,35300,35300,0
20231012,170900,3806872300,35300,35300,35300,35300,0
20231012,170800,3806872300,35300,35300,35300,35300,0
20231012,170700,3806872300,35300,35300,35300,35300,0
20231012,170600,3806872300,35300,35300,35300,35300,0
20231012,170500,3806872300,35300,35300,35300,35300,0
20231012,170400,3806872300,35300,35300,35300,35300,0
20231012,170300,3806872300,35300,35300,35300,35300,0
20231012,170200,3806872300,35300,35300,35300,35300,0
20231012,170100,3806872300,35300,35300,35300,35300,3145
20231012,170000,3806872300,35300,35300,35300,35300,0
20231012,165900,3806872300,35300,35300,35300,35300,0
20231012,165800,3806872300,35300,35300,35300,35300,0
20231012,165700,3806872300,35300,35300,35300,35300,0
20231012,165600,3806872300,35300,35300,35300,35300,0
20231012,165500,3806872300,35300,35300,35300,35300,0
20231012,165400,3806872300,35300,35300,35300,35300,0
20231012,165300,3806872300,35300,35300,35300,35300,0
20231012,165200,3806872300,35300,35300,35300,35300,0
20231012,165100,3806872300,35300,35300,35300,35300,0
20231012,165000,3806872300,35300,35300,35300,35300,0
20231012,164900,3806872300,35300,35300,35300,35300,0
20231012,164800,3806872300,35300,35300,35300,35300,0
20231012,164700,3806872300,35300,35300,35300,35300,0
20231012,164600,3806872300,35300,35300,35300,35300,0
20231012,164500,3806872300,35300,35300,35300,35300,0
20231012,164400,3806872300,35300,35300,35300,35300,0
20231012,164300,3806872300,35300,35300,35300,35300,0
20231012,164200,3806872300,35300,35300,35300,35300,0
20231012,164100,3806872300,35300,35300,35300,35300,0
20231012,164000,3806872300,35300,35300,35300,35300,0
20231012,163900,3806872300,35300,35300,35300,35300,0
20231012,163800,3806872300,35300,35300,35300,35300,0
20231012,163700,3806872300,35300,35300,35300,35300,0
20231012,163600,3806872300,35300,35300,35300,35300,0
20231012,163500,3806872300,35300,35300,35300,35300,0
20231012,163400,3806872300,35300,35300,35300,35300,0
20231012,163300,3806872300,35300,35300,35300,35300,0
20231012,163200,3806872300,35300,35300,35300,35300,0
20231012,163100,3806872300,35300,35300,35300,35300,3145
20231012,163000,3806872300,35300,35300,35300,35300,0
20231012,162900,3806872300,35300,35300,35300,35300,0
20231012,162800,3806872300,35300,35300,35300,35300,0
20231012,162700,3806872300,35300,35300,35300,35300,0
20231012,162600,3806872300,35300,35300,35300,35300,0
20231012,162500,3806872300,35300,35300,35300,35300,0
20231012,162400,3806872300,35300,35300,35300,35300,0
20231012,162300,3806872300,35300,35300,35300,35300,0
20231012,162200,3806872300,35300,35300,35300,35300,0
20231012,162100,3806872300,35300,35300,35300,35300,0
20231012,162000,3806872300,35300,35300,35300,35300,0
20231012,161900,3806872300,35300,35300,35300,35300,0
20231012,161800,3806872300,35300,35300,35300,35300,0
20231012,161700,3806872300,35300,35300,35300,35300,0
20231012,161600,3806872300,35300,35300,35300,35300,0
20231012,161500,3806872300,35300,35300,35300,35300,0
20231012,161400,3806872300,35300,35300,35300,35300,0
20231012,161300,3806872300,35300,35300,35300,35300,0
20231012,161200,3806872300,35300,35300,35300,35300,0
20231012,161100,3806872300,35300,35300,35300,35300,0
20231012,161000,3806872300,35300,35300,35300,35300,0
20231012,160900,3806872300,35300,35300,35300,35300,0
20231012,160800,3806872300,35300,35300,35300,35300,0
20231012,160700,3806872300,35300,35300,35300,35300,0
20231012,160600,3806872300,35300,35300,35300,35300,0
20231012,160500,3806872300,35300,35300,35300,35300,0
20231012,160400,3806872300,35300,35300,35300,35300,0
20231012,160300,3806872300,35300,35300,35300,35300,0
20231012,160200,3806872300,35300,35300,35300,35300,0
20231012,160100,3806872300,35300,35300,35300,35300,3145
20231012,160000,3806872300,35300,35300,35300,35300,0
20231012,155900,3806872300,35300,35300,35300,35300,0
20231012,155800,3806872300,35300,35300,35300,35300,0
20231012,155700,3806872300,35300,35300,35300,35300,0
20231012,155600,3806872300,35300,35300,35300,35300,0
20231012,155500,3806872300,35300,35300,35300,35300,0
20231012,155400,3806872300,35300,35300,35300,35300,0
20231012,155300,3806872300,35300,35300,35300,35300,0
20231012,155200,3806872300,35300,35300,35300,35300,0
20231012,155100,3806872300,35300,35300,35300,35300,0
20231012,155000,3806872300,35300,35300,35300,35300,0
20231012,154900,3806872300,35300,35300,35300,35300,0
20231012,154800,3806872300,35300,35300,35300,35300,0
20231012,154700,3806872300,35300,35300,35300,35300,0
20231012,154600,3806872300,35300,35300,35300,35300,0
20231012,154500,3806872300,35300,35300,35300,35300,0
20231012,154400,3806872300,35300,35300,35300,35300,0
20231012,154300,3806872300,35300,35300,35300,35300,0
20231012,154200,3806872300,35300,35300,35300,35300,0
20231012,154100,3806872300,35300,35300,35300,35300,0
20231012,154000,3806872300,35300,35300,35300,35300,0
20231012,153900,3806872300,35300,35300,35300,35300,0
20231012,153800,3806872300,35300,35300,35300,35300,0
20231012,153700,3806872300,35300,35300,35300,35300,0
20231012,153600,3806872300,35300,35300,35300,35300,0
20231012,153500,3806872300,35300,35300,35300,35300,0
20231012,153400,3806872300,35300,35300,35300,35300,0
20231012,153300,3806872300,35300,35300,35300,35300,0
20231012,153200,3806872300,35300,35300,35300,35300,0
20231012,153100,3806872300,35300,35300,35300,35300,3145
20231012,153000,3806872300,35300,35300,35300,35300,3145
20231012,152900,3695853800,35250,35250,35250,35250,0
20231012,152800,3695853800,35250,35250,35250,35250,0
20231012,152700,3695853800,35250,35250,35250,35250,0
20231012,152600,3695853800,35250,35250,35250,35250,0
20231012,152500,3695853800,35250,35250,35250,35250,0
20231012,152400,3695853800,35250,35250,35250,35250,0
20231012,152300,3695853800,35250,35250,35250,35250,0
20231012,152200,3695853800,35250,35250,35250,35250,0
20231012,152100,3695853800,35250,35250,35250,35250,0
20231012,152000,3695853800,35250,35250,35250,35250,0
20231012,151900,3695853800,35250,35300,35300,35200,702
20231012,151800,3671105350,35300,35250,35300,35250,317
20231012,151700,3659926750,35250,35250,35300,35200,585
20231012,151600,3639307050,35250,35250,35300,35250,86
20231012,151500,3636274450,35250,35250,35300,35250,181
20231012,151400,3629890600,35300,35300,35300,35250,398
20231012,151300,3615843800,35300,35250,35300,35250,346
20231012,151200,3603644400,35300,35150,35300,35150,2054
20231012,151100,3531285350,35150,35150,35150,35150,451
20231012,151000,3515432700,35150,35150,35200,35150,136
20231012,150900,3510648150,35150,35150,35200,35150,47
20231012,150800,3508996050,35200,35150,35200,35150,38
20231012,150700,3507659500,35150,35200,35200,35150,21
20231012,150600,3506921300,35200,35200,35200,35150,43
20231012,150500,3505408750,35200,35200,35200,35150,41
20231012,150400,3503966500,35150,35200,35200,35150,258
20231012,150300,3494888350,35150,35150,35200,35150,311
20231012,150200,3483944700,35150,35150,35150,35100,404
20231012,150100,3469745450,35150,35150,35200,35150,217
20231012,150000,3462115550,35150,35150,35150,35150,204
20231012,145900,3454944950,35150,35150,35200,35150,238
20231012,145800,3446579050,35150,35150,35150,35150,787
20231012,145700,3418916000,35100,35100,35100,35050,55
20231012,145600,3416986200,35100,35100,35100,35050,187
20231012,145500,3410423600,35100,35100,35150,35100,799
20231012,145400,3382377700,35100,35100,35150,35100,80
20231012,145300,3379567600,35100,35200,35200,35100,535
20231012,145200,3360762400,35200,35150,35200,35150,76
20231012,145100,3358089400,35150,35100,35200,35100,265
20231012,145000,3348775600,35100,35150,35200,35100,94
20231012,144900,3345472400,35150,35150,35150,35100,101
20231012,144800,3341923500,35150,35150,35200,35050,120
20231012,144700,3337705250,35150,35100,35150,35100,1063
20231012,144600,3300344500,35050,35150,35150,35050,114
20231012,144500,3296345700,35150,35050,35150,35050,716
20231012,144400,3271216650,35050,35100,35100,35050,58
20231012,144300,3269183650,35100,35100,35150,35100,26
20231012,144200,3268271000,35100,35150,35150,35100,101
20231012,144100,3264725800,35100,35100,35150,35100,676
20231012,144000,3240997350,35150,35100,35150,35100,427
20231012,143900,3226009600,35100,35150,35150,35100,141
20231012,143800,3221054950,35100,35100,35150,35100,186
20231012,143700,3214521250,35150,35150,35150,35100,25
20231012,143600,3213643650,35100,35150,35150,35100,31
20231012,143500,3212555500,35150,35100,35150,35100,20
20231012,143400,3211853450,35100,35100,35100,35100,1371
20231012,143300,3163731350,35050,35100,35100,35050,18
20231012,143200,3163100250,35100,35100,35100,35100,262
20231012,143100,3153904050,35100,35100,35100,35050,403
20231012,143000,3139777250,35050,35100,35100,35050,34
20231012,142900,3138584550,35100,35100,35100,35050,105
20231012,142800,3134904050,35050,35050,35050,35050,0
20231012,142700,3134904050,35050,35100,35150,35050,802
20231012,142600,3106754450,35100,35150,35150,35100,290
20231012,142500,3096575350,35100,35150,35150,35100,85
20231012,142400,3093591000,35100,35150,35150,35100,17
20231012,142300,3092994150,35150,35150,35150,35150,4
20231012,142200,3092853550,35150,35100,35150,35100,6
20231012,142100,3092642900,35100,35100,35100,35100,14
20231012,142000,3092151500,35100,35150,35150,35100,258
20231012,141900,3083095650,35100,35100,35100,35100,14
20231012,141800,3082604250,35150,35150,35150,35150,0
20231012,141700,3082604250,35150,35100,35150,35100,13
20231012,141600,3082147400,35150,35100,35150,35100,116
20231012,141500,3078075700,35100,35100,35100,35100,26
20231012,141400,3077163100,35150,35150,35150,35100,751
20231012,141300,3050791100,35150,35150,35150,35150,308
20231012,141200,3039964900,35150,35150,35150,35150,35
20231012,141100,3038734650,35150,35150,35150,35150,120
20231012,141000,3034516650,35150,35150,35150,35150,413
20231012,140900,3019999700,35150,35150,35150,35150,0
20231012,140800,3019999700,35150,35150,35150,35150,251
20231012,140700,3011177050,35150,35150,35200,35150,118
20231012,140600,3007029150,35200,35200,35200,35200,114
20231012,140500,3003016350,35200,35200,35200,35200,97
20231012,140400,2999601950,35200,35200,35200,35200,208
20231012,140300,2992280350,35200,35200,35250,35200,187
20231012,140200,2985697900,35200,35200,35200,35200,91
20231012,140100,2982494700,35200,35200,35250,35150,71
20231012,140000,2979995700,35150,35200,35200,35150,108
20231012,135900,2976194850,35200,35200,35200,35200,176
20231012,135800,2969999650,35150,35200,35200,35150,45
20231012,135700,2968416350,35200,35200,35200,35200,85
20231012,135600,2965424350,35200,35200,35200,35200,21
20231012,135500,2964685150,35150,35150,35200,35150,79
20231012,135400,2961905100,35200,35200,35200,35200,233
20231012,135300,2953703500,35200,35200,35200,35200,219
20231012,135200,2945994700,35150,35150,35150,35150,13
20231012,135100,2945537750,35150,35150,35150,35150,271
20231012,135000,2936012100,35150,35150,35150,35150,0
20231012,134900,2936012100,35150,35150,35150,35150,14
20231012,134800,2935520000,35150,35150,35150,35150,336
20231012,134700,2923709600,35150,35150,35150,35150,10
20231012,134600,2923358100,35100,35100,35100,35100,14
20231012,134500,2922866700,35100,35100,35100,35100,63
20231012,134400,2920655400,35100,35100,35100,35100,51
20231012,134300,2918865300,35100,35100,35100,35100,178
20231012,134200,2912617500,35100,35100,35100,35100,126
20231012,134100,2908194900,35100,35150,35150,35100,164
20231012,134000,2902435300,35150,35150,35150,35150,228
20231012,133900,2894421100,35100,35100,35100,35100,15
20231012,133800,2893894600,35100,35100,35100,35100,398
20231012,133700,2879924800,35100,35100,35100,35100,4
20231012,133600,2879784400,35150,35150,35150,35150,293
20231012,133500,2869485450,35150,35200,35200,35150,236
20231012,133400,2861186950,35150,35150,35150,35150,10
20231012,133300,2860835450,35200,35200,35200,35200,91
20231012,133200,2857632250,35200,35150,35200,35150,44
20231012,133100,2856084150,35150,35150,35150,35150,48
20231012,133000,2854396950,35150,35150,35150,35150,5
20231012,132900,2854221200,35150,35150,35150,35150,124
20231012,132800,2849862600,35150,35200,35200,35150,76
20231012,132700,2847189900,35150,35150,35150,35150,20
20231012,132600,2846486900,35150,35150,35150,35150,95
20231012,132500,2843147650,35150,35150,35150,35150,199
20231012,132400,2836152800,35200,35200,35200,35150,28
20231012,132300,2835167700,35200,35150,35200,35150,79
20231012,132200,2832388350,35150,35150,35200,35150,85
20231012,132100,2829398950,35150,35150,35150,35150,16
20231012,132000,2828836550,35150,35200,35200,35150,30
20231012,131900,2827781250,35200,35200,35200,35200,0
20231012,131800,2827781250,35200,35150,35200,35150,153
20231012,131700,2822396650,35150,35150,35150,35150,28
20231012,131600,2821412450,35150,35150,35150,35150,89
20231012,131500,2818284100,35150,35150,35150,35150,65
20231012,131400,2815999350,35150,35150,35150,35150,27
20231012,131300,2815050300,35150,35150,35200,35150,23
20231012,131200,2814241750,35150,35150,35150,35150,11
20231012,131100,2813855100,35100,35150,35150,35100,77
20231012,131000,2811149250,35100,35100,35100,35100,250
20231012,130900,2802374250,35150,35150,35150,35100,246
20231012,130800,2793727400,35150,35150,35150,35150,13
20231012,130700,2793270450,35200,35200,35200,35200,30
20231012,130600,2792214450,35200,35200,35200,35150,65
20231012,130500,2789927450,35150,35150,35150,35150,14
20231012,130400,2789435350,35200,35200,35200,35200,3
20231012,130300,2789329750,35200,35150,35250,35150,80
20231012,130200,2786512100,35200,35200,35200,35200,0
20231012,130100,2786512100,35200,35200,35250,35200,58
20231012,130000,2784469450,35250,35200,35250,35150,144
20231012,125900,2779399550,35200,35200,35200,35200,59
20231012,125800,2777322750,35150,35150,35150,35150,0
20231012,125700,2777322750,35150,35150,35200,35150,68
20231012,125600,2774931000,35200,35200,35200,35200,274
20231012,125500,2765286200,35200,35150,35200,35150,73
20231012,125400,2762716650,35200,35150,35200,35150,15
20231012,125300,2762189350,35200,35250,35250,35150,157
20231012,125200,2756660150,35350,35250,35350,35250,847
20231012,125100,2726755600,35200,35150,35250,35150,319
20231012,125000,2715520600,35200,35150,35200,35150,36
20231012,124900,2714254250,35100,35100,35100,35100,0
20231012,124800,2714254250,35100,35150,35150,35100,167
20231012,124700,2708384900,35150,35150,35150,35150,8
20231012,124600,2708103700,35150,35150,35150,35150,607
20231012,124500,2686767650,35150,35100,35150,35100,16
20231012,124400,2686206000,35100,35100,35100,35100,145
20231012,124300,2681116500,35100,35100,35100,35100,20
20231012,124200,2680414500,35050,35100,35100,35050,14
20231012,124100,2679923750,35100,35100,35100,35100,5
20231012,124000,2679748250,35100,35250,35250,35100,12
20231012,123900,2679326900,35250,35100,35250,35100,109
20231012,123800,2675497850,35250,35000,35250,35000,710
20231012,123700,2650517500,35000,35000,35000,35000,996
20231012,123600,2615657500,35000,35000,35000,35000,14
20231012,123500,2615167500,35000,35000,35150,35000,1083
20231012,123400,2577224200,35000,34950,35000,34950,170
20231012,123300,2571282350,34950,35000,35000,34950,22
20231012,123200,2570513000,35000,35000,35000,35000,54
20231012,123100,2568623000,35000,34950,35000,34950,18
20231012,123000,2567993750,34950,35000,35000,34950,35
20231012,122900,2566769450,35000,35000,35000,34950,1378
20231012,122800,2518608150,34950,35000,35050,34950,410
20231012,122700,2504258050,35000,35100,35100,35000,433
20231012,122600,2489061100,35100,34950,35100,34950,858
20231012,122500,2459021750,34950,35000,35000,34950,218
20231012,122400,2451400100,34950,35000,35000,34950,2466
20231012,122300,2365096550,35000,35050,35050,35000,222
20231012,122200,2357325450,35050,35050,35050,35000,214
20231012,122100,2349825700,35050,35150,35150,35050,4238
20231012,122000,2201049600,35150,35200,35200,35150,27
20231012,121900,2200099850,35150,35150,35150,35150,115
20231012,121800,2196057600,35200,35200,35200,35200,1
20231012,121700,2196022400,35150,35150,35150,35150,200
20231012,121600,2188992400,35150,35200,35200,35150,102
20231012,121500,2185402500,35250,35250,35250,35250,0
20231012,121400,2185402500,35250,35200,35250,35200,21
20231012,121300,2184662500,35200,35200,35250,35150,98
20231012,121200,2181210050,35250,35200,35250,35200,19
20231012,121100,2180541150,35200,35200,35200,35200,109
20231012,121000,2176704350,35200,35150,35200,35150,106
20231012,120900,2172973850,35150,35150,35150,35150,0
20231012,120800,2172973850,35150,35200,35200,35150,107
20231012,120700,2169210050,35150,35200,35200,35150,114
20231012,120600,2165197450,35200,35200,35200,35200,13
20231012,120500,2164739850,35200,35200,35200,35200,81
20231012,120400,2161888650,35200,35150,35200,35150,91
20231012,120300,2158689150,35150,35200,35200,35150,90
20231012,120200,2155525250,35150,35150,35150,35150,10
20231012,120100,2155173750,35150,35200,35200,35150,17
20231012,120000,2154576050,35200,35200,35200,35200,3
20231012,115900,2154470450,35200,35200,35200,35200,16
20231012,115800,2153907250,35150,35150,35150,35150,24
20231012,115700,2153063650,35150,35150,35150,35150,0
20231012,115600,2153063650,35150,35200,35200,35150,323
20231012,115500,2141710050,35150,35200,35200,35150,33
20231012,115400,2140549150,35250,35200,35250,35200,115
20231012,115300,2136501100,35200,35250,35250,35200,6
20231012,115200,2136289850,35200,35200,35200,35200,14
20231012,115100,2135797050,35250,35150,35250,35150,1076
20231012,115000,2097949700,35150,35150,35150,35150,10
20231012,114900,2097598200,35150,35200,35200,35150,738
20231012,114800,2071651150,35200,35200,35200,35200,8
20231012,114700,2071369550,35200,35200,35200,35200,50
20231012,114600,2069609550,35150,35200,35200,35150,52
20231012,114500,2067779850,35200,35200,35200,35150,45
20231012,114400,2066195950,35200,35200,35200,35200,108
20231012,114300,2062394350,35200,35200,35200,35200,106
20231012,114200,2058663150,35200,35200,35200,35200,144
20231012,114100,2053594350,35200,35150,35200,35150,14
20231012,114000,2053102200,35200,35250,35250,35200,58
20231012,113900,2051060450,35250,35250,35250,35250,8
20231012,113800,2050778450,35200,35250,35250,35200,2991
20231012,113700,1945495200,35250,35250,35250,35250,1
20231012,113600,1945459950,35250,35300,35300,35250,394
20231012,113500,1931571100,35300,35250,35300,35250,74
20231012,113400,1928959600,35300,35300,35300,35300,3
20231012,113300,1928853700,35300,35300,35300,35300,21
20231012,113200,1928112400,35300,35300,35300,35250,31
20231012,113100,1927018750,35250,35250,35300,35250,91
20231012,113000,1923810950,35250,35250,35250,35250,16
20231012,112900,1923246950,35250,35250,35250,35250,20
20231012,112800,1922541950,35250,35250,35250,35250,15
20231012,112700,1922013200,35250,35250,35250,35250,38
20231012,112600,1920673700,35250,35300,35300,35200,35
20231012,112500,1919439850,35200,35300,35300,35200,660
20231012,112400,1896184300,35250,35250,35250,35250,0
20231012,112300,1896184300,35250,35250,35250,35250,13
20231012,112200,1895726050,35300,35300,35300,35300,0
20231012,112100,1895726050,35300,35300,35300,35300,6
20231012,112000,1895514250,35300,35250,35300,35250,28
20231012,111900,1894526600,35300,35300,35300,35300,102
20231012,111800,1890926000,35350,35350,35350,35350,0
20231012,111700,1890926000,35350,35300,35350,35250,139
20231012,111600,1886019500,35300,35300,35300,35300,1
20231012,111500,1885984200,35300,35250,35300,35250,388
20231012,111400,1872307150,35250,35250,35250,35250,389
20231012,111300,1858594900,35300,35300,35300,35300,123
20231012,111200,1854253000,35300,35250,35300,35250,111
20231012,111100,1850339200,35250,35350,35350,35250,75
20231012,111000,1847692600,35300,35300,35350,35300,117
20231012,110900,1843562450,35300,35300,35350,35300,53
20231012,110800,1841691500,35300,35350,35350,35300,33
20231012,110700,1840525650,35350,35300,35350,35300,49
20231012,110600,1838795900,35300,35250,35350,35250,79
20231012,110500,1836007850,35300,35350,35350,35300,129
20231012,110400,1831454050,35300,35300,35350,35300,42
20231012,110300,1829971400,35350,35350,35350,35300,31
20231012,110200,1828877000,35300,35300,35350,35300,51
20231012,110100,1827075150,35300,35350,35350,35300,137
20231012,110000,1822238100,35350,35250,35350,35250,113
20231012,105900,1818247600,35250,35250,35250,35250,232
20231012,105800,1810069600,35200,35200,35250,35200,394
20231012,105700,1796196600,35200,35200,35200,35200,114
20231012,105600,1792183800,35250,35250,35250,35250,8
20231012,105500,1791901800,35250,35300,35300,35250,34
20231012,105400,1790702950,35300,35300,35350,35300,43
20231012,105300,1789184250,35350,35250,35350,35250,30
20231012,105200,1788125050,35250,35250,35250,35250,0
20231012,105100,1788125050,35250,35300,35300,35250,24
20231012,105000,1787278450,35250,35250,35250,35250,5
20231012,104900,1787102200,35250,35250,35250,35250,26
20231012,104800,1786185700,35250,35250,35250,35250,163
20231012,104700,1780439950,35250,35300,35350,35250,259
20231012,104600,1771296950,35250,35250,35250,35200,29
20231012,104500,1770274750,35200,35200,35200,35200,25
20231012,104400,1769394750,35200,35200,35200,35200,0
20231012,104300,1769394750,35200,35250,35250,35200,21
20231012,104200,1768654950,35200,35200,35200,35200,14
20231012,104100,1768162150,35200,35200,35200,35200,24
20231012,104000,1767317350,35200,35200,35200,35200,120
20231012,103900,1763093350,35200,35200,35250,35200,158
20231012,103800,1757531150,35200,35300,35300,35200,2068
20231012,103700,1684729600,35300,35250,35300,35250,60
20231012,103600,1682614100,35250,35250,35250,35250,16
20231012,103500,1682050100,35300,35250,35300,35250,461
20231012,103400,1665778800,35250,35250,35250,35250,140
20231012,103300,1660843800,35300,35250,35300,35250,120
20231012,103200,1656613000,35250,35300,35300,35250,117
20231012,103100,1652483050,35300,35250,35300,35250,168
20231012,103000,1646560250,35250,35250,35250,35250,387
20231012,102900,1632918500,35250,35300,35300,35250,133
20231012,102800,1628229600,35300,35250,35300,35250,43
20231012,102700,1626713050,35250,35300,35300,35250,38
20231012,102600,1625372350,35300,35300,35300,35300,24
20231012,102500,1624525150,35300,35300,35300,35300,125
20231012,102400,1620112650,35350,35350,35350,35350,31
20231012,102300,1619016800,35300,35350,35350,35300,14
20231012,102200,1618522100,35350,35350,35350,35350,158
20231012,102100,1612936800,35400,35350,35400,35350,84
20231012,102000,1609966600,35350,35400,35400,35350,341
20231012,101900,1597909300,35400,35400,35400,35350,278
20231012,101800,1588068800,35400,35350,35400,35350,163
20231012,101700,1582299250,35350,35400,35400,35350,105
20231012,101600,1578587300,35400,35350,35400,35350,60
20231012,101500,1576465350,35400,35350,35400,35350,83
20231012,101400,1573529800,35350,35400,35400,35350,1229
20231012,101300,1530023950,35450,35400,35450,35400,327
20231012,101200,1518432950,35400,35400,35450,35400,61
20231012,101100,1516272750,35400,35500,35500,35400,750
20231012,101000,1489669700,35550,35450,35550,35450,1078
20231012,100900,1451387900,35450,35400,35500,35400,375
20231012,100800,1438093850,35400,35400,35400,35400,98
20231012,100700,1434624650,35400,35350,35450,35350,977
20231012,100600,1400026400,35350,35400,35400,35350,1484
20231012,100500,1347562150,35400,35350,35400,35350,55
20231012,100400,1345616550,35350,35350,35350,35350,123
20231012,100300,1341268500,35350,35300,35350,35300,369
20231012,100200,1328224600,35300,35300,35350,35250,235
20231012,100100,1319932350,35350,35250,35350,35250,220
20231012,100000,1312167150,35250,35300,35300,35250,32
20231012,095900,1311038300,35300,35250,35300,35250,145
20231012,095800,1305926500,35250,35200,35250,35200,38
20231012,095700,1304588800,35250,35250,35250,35200,223
20231012,095600,1296733050,35250,35250,35250,35250,63
20231012,095500,1294512300,35250,35250,35250,35250,181
20231012,095400,1288132050,35250,35300,35300,35200,1057
20231012,095300,1250923000,35300,35300,35300,35300,17
20231012,095200,1250322900,35250,35350,35350,35250,208
20231012,095100,1242981850,35350,35350,35400,35300,96
20231012,095000,1239588300,35350,35250,35400,35200,647
20231012,094900,1216761250,35200,35100,35200,35100,618
20231012,094800,1195010100,35100,35150,35150,35100,127
20231012,094700,1190546150,35150,35150,35150,35150,37
20231012,094600,1189245600,35150,35100,35150,35100,254
20231012,094500,1180329900,35100,35100,35100,35100,551
20231012,094400,1160989800,35100,35100,35100,35100,367
20231012,094300,1148108100,35050,35100,35100,35050,123
20231012,094200,1143794250,35100,35150,35150,35050,1111
20231012,094100,1104805500,35150,35150,35150,35150,74
20231012,094000,1102204400,35150,35150,35150,35150,14
20231012,093900,1101712300,35150,35150,35150,35150,29
20231012,093800,1100692950,35200,35200,35250,35150,390
20231012,093700,1086973700,35200,35150,35200,35150,421
20231012,093600,1072175500,35150,35150,35150,35100,454
20231012,093500,1056239400,35150,35200,35200,35100,1045
20231012,093400,1019551250,35150,35200,35250,35150,533
20231012,093300,1000797550,35200,35200,35250,35200,121
20231012,093200,996537850,35150,35150,35250,35150,119
20231012,093100,992354800,35150,35250,35250,35150,1596
20231012,093000,936161100,35250,35250,35250,35200,479
20231012,092900,919292100,35250,35250,35250,35250,128
20231012,092800,914780100,35250,35200,35250,35150,329
20231012,092700,903196750,35100,35150,35150,35100,1215
20231012,092600,860525650,35150,35200,35200,35150,170
20231012,092500,854543450,35250,35200,35250,35200,255
20231012,092400,845567400,35250,35200,35250,35200,474
20231012,092300,828859650,35200,35200,35250,35150,267
20231012,092200,819470100,35200,35200,35200,35100,1498
20231012,092100,766822900,35200,35250,35250,35200,645
20231012,092000,744117250,35250,35250,35250,35250,141
20231012,091900,739147000,35250,35250,35250,35250,30
20231012,091800,738089500,35300,35200,35300,35150,1536
20231012,091700,684041750,35250,35200,35250,35150,194
20231012,091600,677211150,35250,35350,35350,35250,445
20231012,091500,661497250,35300,35250,35300,35250,573
20231012,091400,641290450,35250,35200,35250,35200,356
20231012,091300,628752400,35200,35200,35200,35200,371
20231012,091200,615693200,35200,35150,35200,35150,216
20231012,091100,608100750,35100,35250,35250,35100,1504
20231012,091000,555211600,35250,35100,35350,35100,1463
20231012,090900,503676350,35000,35150,35150,35000,1985
20231012,090800,434112250,35150,35300,35300,35150,1353
20231012,090700,386500050,35300,35300,35300,35250,205
20231012,090600,379273700,35300,35250,35350,35200,1403
20231012,090500,329794850,35200,35250,35250,35200,207
20231012,090400,322508200,35250,35300,35300,35200,660
20231012,090300,299272550,35250,35300,35300,35250,682
20231012,090200,275208800,35250,35400,35400,35250,1497
20231012,090100,222318100,35350,35200,35450,35200,2527
20231012,090000,133043300,35200,35350,35400,35200,3771