KissMeData/094170/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194900,42123121400,22800,22800,22800,22800,20740
20231012,194800,42123121400,22800,22800,22800,22800,0
20231012,194700,42123121400,22800,22800,22800,22800,0
20231012,194600,42123121400,22800,22800,22800,22800,0
20231012,194500,42123121400,22800,22800,22800,22800,0
20231012,194400,42123121400,22800,22800,22800,22800,0
20231012,194300,42123121400,22800,22800,22800,22800,0
20231012,194200,42123121400,22800,22800,22800,22800,0
20231012,194100,42123121400,22800,22800,22800,22800,0
20231012,194000,42123121400,22800,22800,22800,22800,0
20231012,193900,42123121400,22800,22800,22800,22800,0
20231012,193800,42123121400,22800,22800,22800,22800,0
20231012,193700,42123121400,22800,22800,22800,22800,0
20231012,193600,42123121400,22800,22800,22800,22800,0
20231012,193500,42123121400,22800,22800,22800,22800,0
20231012,193400,42123121400,22800,22800,22800,22800,0
20231012,193300,42123121400,22800,22800,22800,22800,0
20231012,193200,42123121400,22800,22800,22800,22800,0
20231012,193100,42123121400,22800,22800,22800,22800,0
20231012,193000,42123121400,22800,22800,22800,22800,0
20231012,192900,42123121400,22800,22800,22800,22800,0
20231012,192800,42123121400,22800,22800,22800,22800,0
20231012,192700,42123121400,22800,22800,22800,22800,0
20231012,192600,42123121400,22800,22800,22800,22800,0
20231012,192500,42123121400,22800,22800,22800,22800,0
20231012,192400,42123121400,22800,22800,22800,22800,0
20231012,192300,42123121400,22800,22800,22800,22800,0
20231012,192200,42123121400,22800,22800,22800,22800,0
20231012,192100,42123121400,22800,22800,22800,22800,0
20231012,192000,42123121400,22800,22800,22800,22800,0
20231012,191900,42123121400,22800,22800,22800,22800,20740
20231012,191800,42123121400,22800,22800,22800,22800,0
20231012,191700,42123121400,22800,22800,22800,22800,0
20231012,191600,42123121400,22800,22800,22800,22800,0
20231012,191500,42123121400,22800,22800,22800,22800,0
20231012,191400,42123121400,22800,22800,22800,22800,0
20231012,191300,42123121400,22800,22800,22800,22800,0
20231012,191200,42123121400,22800,22800,22800,22800,0
20231012,191100,42123121400,22800,22800,22800,22800,0
20231012,191000,42123121400,22800,22800,22800,22800,0
20231012,190900,42123121400,22800,22800,22800,22800,0
20231012,190800,42123121400,22800,22800,22800,22800,0
20231012,190700,42123121400,22800,22800,22800,22800,0
20231012,190600,42123121400,22800,22800,22800,22800,0
20231012,190500,42123121400,22800,22800,22800,22800,0
20231012,190400,42123121400,22800,22800,22800,22800,0
20231012,190300,42123121400,22800,22800,22800,22800,0
20231012,190200,42123121400,22800,22800,22800,22800,0
20231012,190100,42123121400,22800,22800,22800,22800,0
20231012,190000,42123121400,22800,22800,22800,22800,0
20231012,185900,42123121400,22800,22800,22800,22800,0
20231012,185800,42123121400,22800,22800,22800,22800,0
20231012,185700,42123121400,22800,22800,22800,22800,0
20231012,185600,42123121400,22800,22800,22800,22800,0
20231012,185500,42123121400,22800,22800,22800,22800,0
20231012,185400,42123121400,22800,22800,22800,22800,0
20231012,185300,42123121400,22800,22800,22800,22800,0
20231012,185200,42123121400,22800,22800,22800,22800,0
20231012,185100,42123121400,22800,22800,22800,22800,0
20231012,185000,42123121400,22800,22800,22800,22800,0
20231012,184900,42123121400,22800,22800,22800,22800,20740
20231012,184800,42123121400,22800,22800,22800,22800,0
20231012,184700,42123121400,22800,22800,22800,22800,0
20231012,184600,42123121400,22800,22800,22800,22800,0
20231012,184500,42123121400,22800,22800,22800,22800,0
20231012,184400,42123121400,22800,22800,22800,22800,0
20231012,184300,42123121400,22800,22800,22800,22800,0
20231012,184200,42123121400,22800,22800,22800,22800,0
20231012,184100,42123121400,22800,22800,22800,22800,0
20231012,184000,42123121400,22800,22800,22800,22800,0
20231012,183900,42123121400,22800,22800,22800,22800,0
20231012,183800,42123121400,22800,22800,22800,22800,0
20231012,183700,42123121400,22800,22800,22800,22800,0
20231012,183600,42123121400,22800,22800,22800,22800,0
20231012,183500,42123121400,22800,22800,22800,22800,0
20231012,183400,42123121400,22800,22800,22800,22800,0
20231012,183300,42123121400,22800,22800,22800,22800,0
20231012,183200,42123121400,22800,22800,22800,22800,0
20231012,183100,42123121400,22800,22800,22800,22800,0
20231012,183000,42123121400,22800,22800,22800,22800,0
20231012,182900,42123121400,22800,22800,22800,22800,0
20231012,182800,42123121400,22800,22800,22800,22800,0
20231012,182700,42123121400,22800,22800,22800,22800,0
20231012,182600,42123121400,22800,22800,22800,22800,0
20231012,182500,42123121400,22800,22800,22800,22800,0
20231012,182400,42123121400,22800,22800,22800,22800,0
20231012,182300,42123121400,22800,22800,22800,22800,0
20231012,182200,42123121400,22800,22800,22800,22800,0
20231012,182100,42123121400,22800,22800,22800,22800,0
20231012,182000,42123121400,22800,22800,22800,22800,0
20231012,181900,42123121400,22800,22800,22800,22800,20740
20231012,181800,42123121400,22800,22800,22800,22800,0
20231012,181700,42123121400,22800,22800,22800,22800,0
20231012,181600,42123121400,22800,22800,22800,22800,0
20231012,181500,42123121400,22800,22800,22800,22800,0
20231012,181400,42123121400,22800,22800,22800,22800,0
20231012,181300,42123121400,22800,22800,22800,22800,0
20231012,181200,42123121400,22800,22800,22800,22800,0
20231012,181100,42123121400,22800,22800,22800,22800,0
20231012,181000,42123121400,22800,22800,22800,22800,0
20231012,180900,42123121400,22800,22800,22800,22800,0
20231012,180800,42123121400,22800,22800,22800,22800,0
20231012,180700,42123121400,22800,22800,22800,22800,0
20231012,180600,42123121400,22800,22800,22800,22800,0
20231012,180500,42123121400,22800,22800,22800,22800,0
20231012,180400,42123121400,22800,22800,22800,22800,0
20231012,180300,42123121400,22800,22800,22800,22800,0
20231012,180200,42123121400,22800,22800,22800,22800,0
20231012,180100,42123121400,22800,22800,22800,22800,0
20231012,180000,42123121400,22800,22800,22800,22800,0
20231012,175900,42123121400,22800,22800,22800,22800,0
20231012,175800,42123121400,22800,22800,22800,22800,0
20231012,175700,42123121400,22800,22800,22800,22800,0
20231012,175600,42123121400,22800,22800,22800,22800,0
20231012,175500,42123121400,22800,22800,22800,22800,0
20231012,175400,42123121400,22800,22800,22800,22800,0
20231012,175300,42123121400,22800,22800,22800,22800,0
20231012,175200,42123121400,22800,22800,22800,22800,0
20231012,175100,42123121400,22800,22800,22800,22800,0
20231012,175000,42123121400,22800,22800,22800,22800,0
20231012,174900,42123121400,22800,22800,22800,22800,20740
20231012,174800,42123121400,22800,22800,22800,22800,0
20231012,174700,42123121400,22800,22800,22800,22800,0
20231012,174600,42123121400,22800,22800,22800,22800,0
20231012,174500,42123121400,22800,22800,22800,22800,0
20231012,174400,42123121400,22800,22800,22800,22800,0
20231012,174300,42123121400,22800,22800,22800,22800,0
20231012,174200,42123121400,22800,22800,22800,22800,0
20231012,174100,42123121400,22800,22800,22800,22800,0
20231012,174000,42123121400,22800,22800,22800,22800,0
20231012,173900,42123121400,22800,22800,22800,22800,0
20231012,173800,42123121400,22800,22800,22800,22800,0
20231012,173700,42123121400,22800,22800,22800,22800,0
20231012,173600,42123121400,22800,22800,22800,22800,0
20231012,173500,42123121400,22800,22800,22800,22800,0
20231012,173400,42123121400,22800,22800,22800,22800,0
20231012,173300,42123121400,22800,22800,22800,22800,0
20231012,173200,42123121400,22800,22800,22800,22800,0
20231012,173100,42123121400,22800,22800,22800,22800,0
20231012,173000,42123121400,22800,22800,22800,22800,0
20231012,172900,42123121400,22800,22800,22800,22800,0
20231012,172800,42123121400,22800,22800,22800,22800,0
20231012,172700,42123121400,22800,22800,22800,22800,0
20231012,172600,42123121400,22800,22800,22800,22800,0
20231012,172500,42123121400,22800,22800,22800,22800,0
20231012,172400,42123121400,22800,22800,22800,22800,0
20231012,172300,42123121400,22800,22800,22800,22800,0
20231012,172200,42123121400,22800,22800,22800,22800,0
20231012,172100,42123121400,22800,22800,22800,22800,0
20231012,172000,42123121400,22800,22800,22800,22800,0
20231012,171900,42123121400,22800,22800,22800,22800,20740
20231012,171800,42123121400,22800,22800,22800,22800,0
20231012,171700,42123121400,22800,22800,22800,22800,0
20231012,171600,42123121400,22800,22800,22800,22800,0
20231012,171500,42123121400,22800,22800,22800,22800,0
20231012,171400,42123121400,22800,22800,22800,22800,0
20231012,171300,42123121400,22800,22800,22800,22800,0
20231012,171200,42123121400,22800,22800,22800,22800,0
20231012,171100,42123121400,22800,22800,22800,22800,0
20231012,171000,42123121400,22800,22800,22800,22800,0
20231012,170900,42123121400,22800,22800,22800,22800,0
20231012,170800,42123121400,22800,22800,22800,22800,0
20231012,170700,42123121400,22800,22800,22800,22800,0
20231012,170600,42123121400,22800,22800,22800,22800,0
20231012,170500,42123121400,22800,22800,22800,22800,0
20231012,170400,42123121400,22800,22800,22800,22800,0
20231012,170300,42123121400,22800,22800,22800,22800,0
20231012,170200,42123121400,22800,22800,22800,22800,0
20231012,170100,42123121400,22800,22800,22800,22800,0
20231012,170000,42123121400,22800,22800,22800,22800,0
20231012,165900,42123121400,22800,22800,22800,22800,0
20231012,165800,42123121400,22800,22800,22800,22800,0
20231012,165700,42123121400,22800,22800,22800,22800,0
20231012,165600,42123121400,22800,22800,22800,22800,0
20231012,165500,42123121400,22800,22800,22800,22800,0
20231012,165400,42123121400,22800,22800,22800,22800,0
20231012,165300,42123121400,22800,22800,22800,22800,0
20231012,165200,42123121400,22800,22800,22800,22800,0
20231012,165100,42123121400,22800,22800,22800,22800,0
20231012,165000,42123121400,22800,22800,22800,22800,0
20231012,164900,42123121400,22800,22800,22800,22800,20740
20231012,164800,42123121400,22800,22800,22800,22800,0
20231012,164700,42123121400,22800,22800,22800,22800,0
20231012,164600,42123121400,22800,22800,22800,22800,0
20231012,164500,42123121400,22800,22800,22800,22800,0
20231012,164400,42123121400,22800,22800,22800,22800,0
20231012,164300,42123121400,22800,22800,22800,22800,0
20231012,164200,42123121400,22800,22800,22800,22800,0
20231012,164100,42123121400,22800,22800,22800,22800,0
20231012,164000,42123121400,22800,22800,22800,22800,0
20231012,163900,42123121400,22800,22800,22800,22800,0
20231012,163800,42123121400,22800,22800,22800,22800,0
20231012,163700,42123121400,22800,22800,22800,22800,0
20231012,163600,42123121400,22800,22800,22800,22800,0
20231012,163500,42123121400,22800,22800,22800,22800,0
20231012,163400,42123121400,22800,22800,22800,22800,0
20231012,163300,42123121400,22800,22800,22800,22800,0
20231012,163200,42123121400,22800,22800,22800,22800,0
20231012,163100,42123121400,22800,22800,22800,22800,0
20231012,163000,42123121400,22800,22800,22800,22800,0
20231012,162900,42123121400,22800,22800,22800,22800,0
20231012,162800,42123121400,22800,22800,22800,22800,0
20231012,162700,42123121400,22800,22800,22800,22800,0
20231012,162600,42123121400,22800,22800,22800,22800,0
20231012,162500,42123121400,22800,22800,22800,22800,0
20231012,162400,42123121400,22800,22800,22800,22800,0
20231012,162300,42123121400,22800,22800,22800,22800,0
20231012,162200,42123121400,22800,22800,22800,22800,0
20231012,162100,42123121400,22800,22800,22800,22800,0
20231012,162000,42123121400,22800,22800,22800,22800,0
20231012,161900,42123121400,22800,22800,22800,22800,20740
20231012,161800,42123121400,22800,22800,22800,22800,0
20231012,161700,42123121400,22800,22800,22800,22800,0
20231012,161600,42123121400,22800,22800,22800,22800,0
20231012,161500,42123121400,22800,22800,22800,22800,0
20231012,161400,42123121400,22800,22800,22800,22800,0
20231012,161300,42123121400,22800,22800,22800,22800,0
20231012,161200,42123121400,22800,22800,22800,22800,0
20231012,161100,42123121400,22800,22800,22800,22800,0
20231012,161000,42123121400,22800,22800,22800,22800,0
20231012,160900,42123121400,22800,22800,22800,22800,0
20231012,160800,42123121400,22800,22800,22800,22800,0
20231012,160700,42123121400,22800,22800,22800,22800,0
20231012,160600,42123121400,22800,22800,22800,22800,0
20231012,160500,42123121400,22800,22800,22800,22800,0
20231012,160400,42123121400,22800,22800,22800,22800,0
20231012,160300,42123121400,22800,22800,22800,22800,0
20231012,160200,42123121400,22800,22800,22800,22800,0
20231012,160100,42123121400,22800,22800,22800,22800,0
20231012,160000,42123121400,22800,22800,22800,22800,0
20231012,155900,42123121400,22800,22800,22800,22800,0
20231012,155800,42123121400,22800,22800,22800,22800,0
20231012,155700,42123121400,22800,22800,22800,22800,0
20231012,155600,42123121400,22800,22800,22800,22800,0
20231012,155500,42123121400,22800,22800,22800,22800,0
20231012,155400,42123121400,22800,22800,22800,22800,0
20231012,155300,42123121400,22800,22800,22800,22800,0
20231012,155200,42123121400,22800,22800,22800,22800,0
20231012,155100,42123121400,22800,22800,22800,22800,0
20231012,155000,42123121400,22800,22800,22800,22800,0
20231012,154900,42123121400,22800,22800,22800,22800,20740
20231012,154800,42123121400,22800,22800,22800,22800,0
20231012,154700,42123121400,22800,22800,22800,22800,0
20231012,154600,42123121400,22800,22800,22800,22800,0
20231012,154500,42123121400,22800,22800,22800,22800,0
20231012,154400,42123121400,22800,22800,22800,22800,0
20231012,154300,42123121400,22800,22800,22800,22800,0
20231012,154200,42123121400,22800,22800,22800,22800,0
20231012,154100,42123121400,22800,22800,22800,22800,0
20231012,154000,42123121400,22800,22800,22800,22800,0
20231012,153900,42123121400,22800,22800,22800,22800,0
20231012,153800,42123121400,22800,22800,22800,22800,0
20231012,153700,42123121400,22800,22800,22800,22800,0
20231012,153600,42123121400,22800,22800,22800,22800,0
20231012,153500,42123121400,22800,22800,22800,22800,0
20231012,153400,42123121400,22800,22800,22800,22800,0
20231012,153300,42123121400,22800,22800,22800,22800,0
20231012,153200,42123121400,22800,22800,22800,22800,0
20231012,153100,42123121400,22800,22800,22800,22800,0
20231012,153000,42123121400,22800,22800,22800,22800,20740
20231012,152900,41650249400,22700,22700,22700,22700,0
20231012,152800,41650249400,22700,22700,22700,22700,0
20231012,152700,41650249400,22700,22700,22700,22700,0
20231012,152600,41650249400,22700,22700,22700,22700,0
20231012,152500,41650249400,22700,22700,22700,22700,0
20231012,152400,41650249400,22700,22700,22700,22700,0
20231012,152300,41650249400,22700,22700,22700,22700,0
20231012,152200,41650249400,22700,22700,22700,22700,0
20231012,152100,41650249400,22700,22700,22700,22700,0
20231012,152000,41650249400,22700,22700,22700,22700,0
20231012,151900,41650249400,22700,22700,22750,22650,8710
20231012,151800,41452805550,22700,22650,22700,22650,1656
20231012,151700,41415236350,22700,22700,22750,22650,6400
20231012,151600,41270091950,22700,22700,22750,22700,4863
20231012,151500,41159700000,22750,22750,22800,22700,1830
20231012,151400,41118079600,22800,22850,22850,22750,3144
20231012,151300,41046425300,22850,22850,22850,22800,388
20231012,151200,41037561100,22850,22850,22850,22800,741
20231012,151100,41020645100,22850,22850,22850,22800,1309
20231012,151000,40990752550,22850,22850,22900,22800,1779
20231012,150900,40950136300,22850,22850,22850,22850,759
20231012,150800,40932793150,22850,22800,22850,22800,1324
20231012,150700,40902541150,22800,22800,22800,22750,2224
20231012,150600,40851862150,22800,22700,22800,22700,2125
20231012,150500,40803537350,22700,22700,22750,22700,2467
20231012,150400,40747534100,22750,22750,22750,22700,574
20231012,150300,40734499850,22700,22700,22750,22650,1224
20231012,150200,40706711200,22700,22650,22750,22650,1160
20231012,150100,40680405850,22700,22750,22750,22650,5015
20231012,150000,40566665150,22750,22800,22800,22700,1624
20231012,145900,40529712400,22800,22750,22800,22750,571
20231012,145800,40516703250,22750,22750,22800,22750,1147
20231012,145700,40490607300,22700,22750,22750,22700,399
20231012,145600,40481541150,22750,22700,22750,22650,1602
20231012,145500,40445220750,22700,22650,22750,22650,1512
20231012,145400,40410869500,22650,22750,22750,22650,600
20231012,145300,40397258450,22750,22700,22750,22650,2891
20231012,145200,40331708650,22700,22750,22750,22700,1344
20231012,145100,40301166700,22750,22700,22750,22650,1334
20231012,145000,40270875100,22700,22700,22700,22650,1392
20231012,144900,40239294050,22700,22700,22700,22650,965
20231012,144800,40217389200,22750,22700,22750,22700,447
20231012,144700,40207241850,22700,22700,22750,22700,1304
20231012,144600,40177640950,22700,22700,22750,22700,1929
20231012,144500,40133843050,22700,22700,22700,22650,1716
20231012,144400,40094949350,22700,22650,22750,22650,1493
20231012,144300,40061059650,22700,22700,22700,22650,894
20231012,144200,40040769500,22700,22650,22700,22650,1342
20231012,144100,40010357400,22700,22750,22750,22700,2410
20231012,144000,39955642700,22700,22750,22750,22700,2351
20231012,143900,39902219900,22750,22750,22750,22700,513
20231012,143800,39890564850,22750,22700,22750,22700,1421
20231012,143700,39858279950,22750,22750,22750,22700,656
20231012,143600,39843380950,22700,22750,22750,22700,78
20231012,143500,39841609500,22750,22700,22750,22700,228
20231012,143400,39836432800,22700,22750,22750,22700,319
20231012,143300,39829177200,22800,22750,22800,22750,520
20231012,143200,39817346400,22750,22700,22750,22700,306
20231012,143100,39810385400,22700,22800,22800,22700,853
20231012,143000,39790974250,22800,22750,22850,22700,2221
20231012,142900,39740389700,22750,22750,22750,22750,1211
20231012,142800,39712839450,22750,22850,22850,22750,2122
20231012,142700,39664469450,22850,22750,22900,22750,2017
20231012,142600,39618344150,22750,22700,22900,22700,2342
20231012,142500,39564920400,22700,22700,22750,22700,1143
20231012,142400,39538973650,22750,22700,22750,22700,5439
20231012,142300,39415500150,22700,22800,22800,22700,2073
20231012,142200,39368374000,22800,22800,22800,22750,1253
20231012,142100,39339847400,22750,22750,22800,22750,3288
20231012,142000,39265032100,22750,22750,22800,22750,181
20231012,141900,39260909950,22800,22850,22850,22750,3097
20231012,141800,39190295250,22800,22800,22850,22800,71
20231012,141700,39188675950,22800,22800,22850,22800,370
20231012,141600,39180226200,22800,22850,22900,22800,485
20231012,141500,39169147500,22850,22900,22950,22850,1291
20231012,141400,39139596250,22850,22850,22900,22850,323
20231012,141300,39132207600,22900,22850,22900,22850,393
20231012,141200,39123209700,22900,22850,22900,22850,370
20231012,141100,39114739800,22900,22900,22950,22850,1027
20231012,141000,39091241400,22850,22900,23000,22850,1258
20231012,140900,39062438550,23000,23000,23000,22850,4102
20231012,140800,38968411800,23000,23000,23000,22950,762
20231012,140700,38950890650,23000,22950,23000,22950,1470
20231012,140600,38917103350,22950,22950,22950,22900,851
20231012,140500,38897574850,22900,22850,22900,22800,737
20231012,140400,38880724850,22850,22800,22850,22800,22
20231012,140300,38880222400,22850,22800,22850,22800,372
20231012,140200,38871738350,22850,22850,22850,22800,333
20231012,140100,38864133300,22850,22750,22850,22750,1887
20231012,140000,38821162850,22800,22800,22800,22750,2203
20231012,135900,38771035750,22800,22800,22800,22750,841
20231012,135800,38751862400,22800,22750,22800,22750,3199
20231012,135700,38679015950,22800,22800,22800,22750,1056
20231012,135600,38654948350,22750,22800,22800,22750,5558
20231012,135500,38528502250,22750,22800,22800,22750,1053
20231012,135400,38504494350,22800,22800,22850,22800,1296
20231012,135300,38474941800,22850,22800,22850,22800,554
20231012,135200,38462297300,22800,22800,22800,22800,1269
20231012,135100,38433364100,22800,22800,22800,22750,1389
20231012,135000,38401696150,22750,22800,22800,22750,1369
20231012,134900,38370516050,22800,22800,22850,22750,1330
20231012,134800,38340193300,22800,22750,22800,22750,7688
20231012,134700,38165215400,22750,22800,22800,22750,8519
20231012,134600,37971036800,22850,22850,22850,22850,829
20231012,134500,37952094150,22850,22850,22900,22800,2475
20231012,134400,37895542550,22850,22850,22850,22850,1459
20231012,134300,37862204400,22800,22850,22850,22800,412
20231012,134200,37852806650,22850,22850,22900,22800,337
20231012,134100,37845105700,22850,22900,22900,22850,1506
20231012,134000,37810689300,22900,22950,22950,22900,310
20231012,133900,37803590250,22900,22900,22900,22900,730
20231012,133800,37786873250,22900,22950,22950,22900,324
20231012,133700,37779451150,22950,22950,22950,22950,245
20231012,133600,37773828400,22950,22950,22950,22900,1288
20231012,133500,37744271050,22950,22850,22950,22850,1186
20231012,133400,37717108350,22850,22900,22900,22850,1739
20231012,133300,37677363050,22900,22850,22900,22850,1084
20231012,133200,37652544350,22850,22900,22900,22850,416
20231012,133100,37643031400,22900,22900,22900,22900,1748
20231012,133000,37603002200,22900,22900,22950,22900,1364
20231012,132900,37571764850,22900,22900,22950,22900,1086
20231012,132800,37546863450,22950,22950,22950,22900,263
20231012,132700,37540831200,22950,22900,22950,22900,489
20231012,132600,37529632200,22950,23000,23000,22900,1151
20231012,132500,37503216850,22950,22950,22950,22900,1179
20231012,132400,37476167400,22950,22900,22950,22900,1173
20231012,132300,37449280650,22900,22950,22950,22900,355
20231012,132200,37441149300,22950,23000,23000,22900,2505
20231012,132100,37383648450,23050,23000,23050,22950,1107
20231012,132000,37358196900,23000,23100,23100,23000,6674
20231012,131900,37204591950,23100,23100,23100,23100,316
20231012,131800,37197292350,23100,23100,23150,23100,765
20231012,131700,37179620800,23100,23050,23100,23000,4139
20231012,131600,37084048200,23050,23100,23100,23050,474
20231012,131500,37073101950,23100,23050,23100,23000,851
20231012,131400,37053483550,23050,23000,23050,23000,2219
20231012,131300,37002434500,22950,22900,22950,22900,2476
20231012,131200,36945654950,22900,22850,22900,22800,2758
20231012,131100,36882670500,22850,22850,22900,22850,329
20231012,131000,36875151550,22850,22850,22900,22850,898
20231012,130900,36854631650,22850,22900,22900,22850,392
20231012,130800,36845670450,22900,22900,22950,22850,1178
20231012,130700,36818696050,22900,22850,22900,22800,3088
20231012,130600,36748152850,22850,22950,23000,22850,9890
20231012,130500,36521774750,23000,23000,23050,22900,8664
20231012,130400,36322833600,23000,23050,23050,23000,705
20231012,130300,36306611000,23000,23000,23100,23000,1366
20231012,130200,36275131800,23050,23050,23050,23050,992
20231012,130100,36252266200,23050,23100,23100,23050,276
20231012,130000,36245900550,23100,23100,23100,23100,30
20231012,125900,36245207550,23050,23100,23100,23050,961
20231012,125800,36223043100,23050,23100,23100,23050,360
20231012,125700,36214745050,23050,23050,23050,23000,2910
20231012,125600,36147709550,23050,23100,23100,23050,1322
20231012,125500,36117237350,23100,23100,23100,23050,761
20231012,125400,36099658300,23100,23050,23100,23050,391
20231012,125300,36090637900,23050,23150,23150,23050,2117
20231012,125200,36041752300,23150,23150,23150,23150,151
20231012,125100,36038256650,23150,23200,23200,23150,1944
20231012,125000,35993248000,23200,23200,23200,23150,134
20231012,124900,35990139250,23150,23200,23200,23150,144
20231012,124800,35986803400,23200,23200,23200,23150,49
20231012,124700,35985666650,23200,23150,23250,23150,1394
20231012,124600,35953364350,23200,23200,23250,23200,148
20231012,124500,35949930600,23200,23200,23200,23200,318
20231012,124400,35942553000,23200,23200,23250,23200,1442
20231012,124300,35909098550,23150,23200,23200,23150,803
20231012,124200,35890488200,23150,23150,23150,23150,865
20231012,124100,35870463450,23150,23150,23150,23100,52
20231012,124000,35869260400,23150,23150,23150,23150,982
20231012,123900,35846527100,23150,23150,23150,23100,143
20231012,123800,35843219750,23150,23150,23150,23100,5
20231012,123700,35843104100,23100,23150,23150,23100,178
20231012,123600,35838991700,23100,23150,23150,23100,553
20231012,123500,35826215150,23150,23150,23150,23100,385
20231012,123400,35817303150,23150,23200,23200,23150,365
20231012,123300,35808841100,23150,23150,23200,23150,381
20231012,123200,35800020900,23150,23150,23200,23150,561
20231012,123100,35787031650,23150,23100,23150,23100,202
20231012,123000,35782362850,23100,23100,23200,23100,761
20231012,122900,35764761600,23100,23100,23100,23050,923
20231012,122800,35743453650,23100,23100,23100,23100,113
20231012,122700,35740843350,23050,23050,23100,23050,61
20231012,122600,35739437050,23050,23100,23100,23050,400
20231012,122500,35730208550,23050,23150,23150,23000,5381
20231012,122400,35606250050,23100,23200,23200,23100,1629
20231012,122300,35568540600,23150,23200,23200,23150,401
20231012,122200,35559254400,23200,23200,23200,23150,434
20231012,122100,35549200100,23200,23200,23250,23150,200
20231012,122000,35544560750,23200,23250,23250,23200,1463
20231012,121900,35510618750,23200,23250,23250,23200,294
20231012,121800,35503796950,23250,23250,23250,23200,550
20231012,121700,35491024900,23250,23250,23250,23200,199
20231012,121600,35486398200,23250,23200,23300,23200,369
20231012,121500,35477823450,23200,23250,23250,23200,361
20231012,121400,35469430400,23250,23250,23300,23250,616
20231012,121300,35455092350,23200,23300,23300,23200,1258
20231012,121200,35425817450,23250,23200,23300,23200,1510
20231012,121100,35390703650,23200,23150,23200,23100,876
20231012,121000,35370385700,23150,23150,23150,23100,435
20231012,120900,35360315650,23150,23150,23150,23100,546
20231012,120800,35347675800,23150,23150,23150,23100,1206
20231012,120700,35319759150,23050,23150,23150,23050,376
20231012,120600,35311071700,23100,23150,23150,23100,1907
20231012,120500,35266990100,23150,23200,23200,23150,308
20231012,120400,35259857800,23150,23150,23200,23150,422
20231012,120300,35250087550,23150,23200,23200,23150,574
20231012,120200,35236796700,23200,23200,23200,23200,1782
20231012,120100,35195454300,23200,23250,23250,23200,194
20231012,120000,35190947850,23200,23200,23200,23200,421
20231012,115900,35181180650,23200,23200,23300,23200,427
20231012,115800,35171274150,23200,23200,23250,23200,774
20231012,115700,35153299400,23250,23250,23250,23200,42
20231012,115600,35152322950,23200,23200,23250,23200,228
20231012,115500,35147024800,23200,23250,23300,23200,2190
20231012,115400,35096174650,23250,23250,23250,23200,1507
20231012,115300,35061141900,23250,23200,23250,23200,212
20231012,115200,35056222300,23200,23200,23200,23200,720
20231012,115100,35039518300,23200,23250,23250,23200,451
20231012,115000,35029037100,23250,23250,23250,23250,665
20231012,114900,35013575850,23250,23200,23250,23200,869
20231012,114800,34993381800,23250,23200,23250,23200,113
20231012,114700,34990758450,23200,23200,23250,23150,195
20231012,114600,34986234250,23150,23150,23300,23150,2636
20231012,114500,34925035300,23150,23150,23200,23150,477
20231012,114400,34913991600,23150,23200,23250,23150,516
20231012,114300,34902021750,23200,23200,23250,23200,224
20231012,114200,34896823850,23250,23200,23250,23200,666
20231012,114100,34881372500,23250,23100,23250,23100,1350
20231012,114000,34850128900,23100,23100,23150,23050,1246
20231012,113900,34821380150,23100,23150,23200,23100,1296
20231012,113800,34791424700,23200,23200,23200,23200,1651
20231012,113700,34753121500,23200,23250,23250,23200,183
20231012,113600,34748870000,23250,23250,23250,23200,1085
20231012,113500,34723645700,23200,23200,23250,23200,415
20231012,113400,34713998200,23250,23300,23300,23200,1507
20231012,113300,34678986900,23300,23300,23300,23250,533
20231012,113200,34666571900,23250,23250,23300,23200,3427
20231012,113100,34586859100,23250,23150,23250,23150,1726
20231012,113000,34546800400,23100,23250,23250,23100,945
20231012,112900,34524897250,23200,23100,23250,23100,6294
20231012,112800,34379060150,23100,23100,23100,23100,1583
20231012,112700,34342492850,23100,23100,23100,23050,1896
20231012,112600,34298719050,23100,23050,23100,23050,773
20231012,112500,34280870200,23050,23000,23100,23000,1110
20231012,112400,34255284500,23000,23050,23050,23000,1276
20231012,112300,34225876400,23050,23000,23050,23000,520
20231012,112200,34213894700,23000,23050,23050,23000,852
20231012,112100,34194275700,23050,23100,23100,23050,613
20231012,112000,34180128450,23100,23150,23150,23050,1036
20231012,111900,34156182500,23150,23150,23150,23100,947
20231012,111800,34134260250,23150,23100,23200,23050,2259
20231012,111700,34082011900,23100,23050,23100,23050,302
20231012,111600,34075045650,23100,23050,23100,23050,544
20231012,111500,34062487300,23050,23050,23100,23000,421
20231012,111400,34052781150,23050,22950,23050,22950,899
20231012,111300,34032087600,23000,22950,23050,22950,4143
20231012,111200,33936891800,23000,22950,23000,22950,1229
20231012,111100,33908678300,22950,22950,23000,22950,1519
20231012,111000,33873782600,23000,22950,23000,22950,1408
20231012,110900,33841417800,22950,22850,23000,22850,1993
20231012,110800,33795713200,22850,22850,22850,22850,1504
20231012,110700,33761346800,22850,22850,22950,22850,491
20231012,110600,33750124700,22850,22900,22950,22800,868
20231012,110500,33730258150,22800,22900,22900,22800,3167
20231012,110400,33657930500,22900,22950,22950,22850,2804
20231012,110300,33593810850,22900,22900,22950,22900,662
20231012,110200,33578650700,22950,22900,22950,22900,1809
20231012,110100,33537222900,22900,23000,23000,22900,2434
20231012,110000,33481392450,23000,23050,23050,23000,914
20231012,105900,33460346400,23050,23050,23050,23000,1692
20231012,105800,33421393650,23050,23000,23050,23000,155
20231012,105700,33417823450,23000,23000,23050,22950,1344
20231012,105600,33386898250,23000,23050,23050,22950,3194
20231012,105500,33313473200,23050,23100,23100,23000,1983
20231012,105400,33267797000,23100,23150,23150,23050,825
20231012,105300,33248746850,23100,23100,23150,23050,1483
20231012,105200,33214466400,23100,23150,23150,23000,8005
20231012,105100,33029690800,23100,23150,23150,23100,786
20231012,105000,33011531300,23150,23200,23250,23100,3869
20231012,104900,32921907550,23200,23200,23200,23150,1345
20231012,104800,32890705750,23200,23250,23300,23150,5061
20231012,104700,32773166900,23250,23150,23300,23150,3950
20231012,104600,32681367250,23150,23300,23300,23100,12189
20231012,104500,32399006450,23300,23200,23300,23150,7958
20231012,104400,32214075300,23200,23150,23200,23100,3435
20231012,104300,32134573100,23150,23100,23150,23050,2464
20231012,104200,32077670400,23100,23000,23100,23000,2653
20231012,104100,32016503050,23050,23000,23050,22950,3920
20231012,104000,31926298000,23000,23000,23000,22950,4650
20231012,103900,31819415550,23000,22800,23100,22800,14862
20231012,103800,31477772100,22800,22850,22850,22800,341
20231012,103700,31469982000,22800,22850,22850,22750,738
20231012,103600,31453153450,22850,22900,22900,22800,2541
20231012,103500,31395118150,22900,22850,22900,22800,3367
20231012,103400,31318097500,22850,22850,22850,22800,1341
20231012,103300,31287455700,22800,22800,22850,22800,2367
20231012,103200,31233456550,22800,22650,22800,22650,2159
20231012,103100,31184409100,22700,22650,22700,22600,7302
20231012,103000,31018932450,22700,22650,22700,22650,1463
20231012,102900,30985788600,22650,22700,22700,22650,2829
20231012,102800,30921677250,22650,22650,22700,22650,3564
20231012,102700,30840847050,22650,22650,22700,22650,2365
20231012,102600,30787276300,22650,22650,22700,22650,1540
20231012,102500,30752381050,22650,22650,22700,22600,3949
20231012,102400,30662964950,22700,22800,22800,22600,12116
20231012,102300,30387594050,22800,22750,22800,22700,5907
20231012,102200,30253139550,22750,22700,22750,22650,3685
20231012,102100,30169503600,22700,22650,22700,22600,5442
20231012,102000,30046270200,22650,22650,22700,22650,6841
20231012,101900,29891218300,22700,22600,22750,22550,9212
20231012,101800,29682554450,22600,22800,22800,22600,12490
20231012,101700,29399045800,22800,22750,22900,22750,10432
20231012,101600,29161231950,22750,22950,22950,22700,25057
20231012,101500,28589559750,22950,23000,23000,22900,3230
20231012,101400,28515429350,23000,23000,23000,22900,5161
20231012,101300,28396968400,22950,22850,23000,22850,10309
20231012,101200,28160720800,22900,23100,23200,22850,52616
20231012,101100,26950505800,23100,23150,23200,23100,5525
20231012,101000,26822613250,23150,23300,23300,23150,11371
20231012,100900,26559057400,23200,23250,23300,23200,5454
20231012,100800,26432283750,23250,23350,23350,23250,2189
20231012,100700,26381281150,23350,23400,23400,23300,1874
20231012,100600,26337509400,23400,23300,23400,23300,4266
20231012,100500,26238044400,23300,23300,23300,23250,2930
20231012,100400,26169864100,23200,23300,23300,23200,2968
20231012,100300,26100851400,23250,23300,23400,23200,2112
20231012,100200,26051587150,23200,23350,23350,23150,5714
20231012,100100,25918836650,23350,23450,23450,23350,2679
20231012,100000,25856181600,23450,23150,23450,23100,11357
20231012,095900,25591858600,23150,23200,23250,23100,7038
20231012,095800,25428844200,23200,23300,23300,23150,6093
20231012,095700,25287467700,23300,23250,23350,23250,4911
20231012,095600,25173168150,23250,23300,23350,23150,6398
20231012,095500,25024513050,23300,23300,23350,23250,6631
20231012,095400,24870055050,23300,23400,23400,23300,1483
20231012,095300,24835488750,23400,23250,23400,23250,8735
20231012,095200,24631936100,23200,23300,23350,23200,4421
20231012,095100,24529106200,23300,23300,23400,23250,4359
20231012,095000,24427468950,23200,23400,23450,23100,22753
20231012,094900,23898731750,23400,23450,23500,23400,4119
20231012,094800,23802279500,23400,23400,23450,23350,7286
20231012,094700,23632015150,23400,23450,23450,23300,13348
20231012,094600,23319954100,23400,23450,23550,23400,5397
20231012,094500,23193347500,23450,23600,23600,23400,16159
20231012,094400,22813695100,23600,23750,23750,23600,6558
20231012,094300,22658693350,23700,23700,23750,23650,3610
20231012,094200,22573127850,23700,23600,23750,23550,8943
20231012,094100,22361935500,23650,23700,23750,23600,12860
20231012,094000,22057516800,23750,23850,23850,23700,10390
20231012,093900,21810600000,23800,23800,23850,23750,5811
20231012,093800,21672324600,23800,23850,23850,23750,11555
20231012,093700,21397236000,23850,23950,23950,23850,7574
20231012,093600,21216490850,23950,24000,24050,23900,10743
20231012,093500,20959042750,23950,23850,24050,23850,17190
20231012,093400,20546972600,23850,23900,23900,23850,3093
20231012,093300,20473087900,23850,23850,23900,23800,5086
20231012,093200,20351667400,23800,23850,23900,23800,3784
20231012,093100,20261439650,23850,23850,23900,23800,8756
20231012,093000,20052675450,23800,23800,23900,23750,6034
20231012,092900,19908929750,23800,23800,23800,23750,4550
20231012,092800,19800715450,23750,23850,23850,23750,12221
20231012,092700,19509616350,23850,24050,24050,23750,25443
20231012,092600,18901387400,24050,23800,24050,23750,29826
20231012,092500,18186867950,23850,23850,23850,23700,15073
20231012,092400,17828354000,23850,23850,23950,23750,19071
20231012,092300,17373492900,23850,23650,23900,23600,12328
20231012,092200,17080003600,23750,23700,23750,23650,9061
20231012,092100,16865537650,23700,23700,23750,23600,5754
20231012,092000,16729314850,23700,23550,23750,23550,11713
20231012,091900,16452034750,23550,23550,23650,23500,9069
20231012,091800,16238336750,23550,23650,23700,23400,35161
20231012,091700,15410580450,23650,23850,23850,23600,20972
20231012,091600,14914095400,23800,23950,24300,23750,60876
20231012,091500,13449385450,23950,23650,23950,23650,13142
20231012,091400,13137045600,23650,23650,23750,23600,13375
20231012,091300,12820192150,23700,23900,23900,23650,19540
20231012,091200,12355945050,23850,23950,24000,23800,25915
20231012,091100,11736246900,23950,23600,23950,23450,27053
20231012,091000,11094038000,23500,23650,23800,23500,30963
20231012,090900,10360996000,23650,23650,23700,23550,16403
20231012,090800,9973050850,23650,23650,23800,23400,27847
20231012,090700,9315143750,23600,23250,23650,23250,30407
20231012,090600,8600729750,23250,23200,23450,23150,31760
20231012,090500,7859581400,23150,23200,23250,23000,17874
20231012,090400,7446847250,23200,22950,23350,22900,23281
20231012,090300,6906977850,22950,23150,23400,22900,44776
20231012,090200,5872156550,23200,22950,23400,22850,55336
20231012,090100,4595511050,23050,23500,23600,22800,91445
20231012,090000,2473186200,23450,24100,24100,23300,103072