KissMeData/196170/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201500,202321962200,63200,63200,63200,63200,68463
20231012,201400,202321962200,63200,63200,63200,63200,0
20231012,201300,202321962200,63200,63200,63200,63200,0
20231012,201200,202321962200,63200,63200,63200,63200,0
20231012,201100,202321962200,63200,63200,63200,63200,0
20231012,201000,202321962200,63200,63200,63200,63200,0
20231012,200900,202321962200,63200,63200,63200,63200,0
20231012,200800,202321962200,63200,63200,63200,63200,0
20231012,200700,202321962200,63200,63200,63200,63200,0
20231012,200600,202321962200,63200,63200,63200,63200,0
20231012,200500,202321962200,63200,63200,63200,63200,0
20231012,200400,202321962200,63200,63200,63200,63200,0
20231012,200300,202321962200,63200,63200,63200,63200,0
20231012,200200,202321962200,63200,63200,63200,63200,0
20231012,200100,202321962200,63200,63200,63200,63200,0
20231012,200000,202321962200,63200,63200,63200,63200,0
20231012,195900,202321962200,63200,63200,63200,63200,0
20231012,195800,202321962200,63200,63200,63200,63200,0
20231012,195700,202321962200,63200,63200,63200,63200,0
20231012,195600,202321962200,63200,63200,63200,63200,0
20231012,195500,202321962200,63200,63200,63200,63200,0
20231012,195400,202321962200,63200,63200,63200,63200,0
20231012,195300,202321962200,63200,63200,63200,63200,0
20231012,195200,202321962200,63200,63200,63200,63200,0
20231012,195100,202321962200,63200,63200,63200,63200,0
20231012,195000,202321962200,63200,63200,63200,63200,0
20231012,194900,202321962200,63200,63200,63200,63200,0
20231012,194800,202321962200,63200,63200,63200,63200,0
20231012,194700,202321962200,63200,63200,63200,63200,0
20231012,194600,202321962200,63200,63200,63200,63200,0
20231012,194500,202321962200,63200,63200,63200,63200,68463
20231012,194400,202321962200,63200,63200,63200,63200,0
20231012,194300,202321962200,63200,63200,63200,63200,0
20231012,194200,202321962200,63200,63200,63200,63200,0
20231012,194100,202321962200,63200,63200,63200,63200,0
20231012,194000,202321962200,63200,63200,63200,63200,0
20231012,193900,202321962200,63200,63200,63200,63200,0
20231012,193800,202321962200,63200,63200,63200,63200,0
20231012,193700,202321962200,63200,63200,63200,63200,0
20231012,193600,202321962200,63200,63200,63200,63200,0
20231012,193500,202321962200,63200,63200,63200,63200,0
20231012,193400,202321962200,63200,63200,63200,63200,0
20231012,193300,202321962200,63200,63200,63200,63200,0
20231012,193200,202321962200,63200,63200,63200,63200,0
20231012,193100,202321962200,63200,63200,63200,63200,0
20231012,193000,202321962200,63200,63200,63200,63200,0
20231012,192900,202321962200,63200,63200,63200,63200,0
20231012,192800,202321962200,63200,63200,63200,63200,0
20231012,192700,202321962200,63200,63200,63200,63200,0
20231012,192600,202321962200,63200,63200,63200,63200,0
20231012,192500,202321962200,63200,63200,63200,63200,0
20231012,192400,202321962200,63200,63200,63200,63200,0
20231012,192300,202321962200,63200,63200,63200,63200,0
20231012,192200,202321962200,63200,63200,63200,63200,0
20231012,192100,202321962200,63200,63200,63200,63200,0
20231012,192000,202321962200,63200,63200,63200,63200,0
20231012,191900,202321962200,63200,63200,63200,63200,0
20231012,191800,202321962200,63200,63200,63200,63200,0
20231012,191700,202321962200,63200,63200,63200,63200,0
20231012,191600,202321962200,63200,63200,63200,63200,0
20231012,191500,202321962200,63200,63200,63200,63200,68463
20231012,191400,202321962200,63200,63200,63200,63200,0
20231012,191300,202321962200,63200,63200,63200,63200,0
20231012,191200,202321962200,63200,63200,63200,63200,0
20231012,191100,202321962200,63200,63200,63200,63200,0
20231012,191000,202321962200,63200,63200,63200,63200,0
20231012,190900,202321962200,63200,63200,63200,63200,0
20231012,190800,202321962200,63200,63200,63200,63200,0
20231012,190700,202321962200,63200,63200,63200,63200,0
20231012,190600,202321962200,63200,63200,63200,63200,0
20231012,190500,202321962200,63200,63200,63200,63200,0
20231012,190400,202321962200,63200,63200,63200,63200,0
20231012,190300,202321962200,63200,63200,63200,63200,0
20231012,190200,202321962200,63200,63200,63200,63200,0
20231012,190100,202321962200,63200,63200,63200,63200,0
20231012,190000,202321962200,63200,63200,63200,63200,0
20231012,185900,202321962200,63200,63200,63200,63200,0
20231012,185800,202321962200,63200,63200,63200,63200,0
20231012,185700,202321962200,63200,63200,63200,63200,0
20231012,185600,202321962200,63200,63200,63200,63200,0
20231012,185500,202321962200,63200,63200,63200,63200,0
20231012,185400,202321962200,63200,63200,63200,63200,0
20231012,185300,202321962200,63200,63200,63200,63200,0
20231012,185200,202321962200,63200,63200,63200,63200,0
20231012,185100,202321962200,63200,63200,63200,63200,0
20231012,185000,202321962200,63200,63200,63200,63200,0
20231012,184900,202321962200,63200,63200,63200,63200,0
20231012,184800,202321962200,63200,63200,63200,63200,0
20231012,184700,202321962200,63200,63200,63200,63200,0
20231012,184600,202321962200,63200,63200,63200,63200,0
20231012,184500,202321962200,63200,63200,63200,63200,68463
20231012,184400,202321962200,63200,63200,63200,63200,0
20231012,184300,202321962200,63200,63200,63200,63200,0
20231012,184200,202321962200,63200,63200,63200,63200,0
20231012,184100,202321962200,63200,63200,63200,63200,0
20231012,184000,202321962200,63200,63200,63200,63200,0
20231012,183900,202321962200,63200,63200,63200,63200,0
20231012,183800,202321962200,63200,63200,63200,63200,0
20231012,183700,202321962200,63200,63200,63200,63200,0
20231012,183600,202321962200,63200,63200,63200,63200,0
20231012,183500,202321962200,63200,63200,63200,63200,0
20231012,183400,202321962200,63200,63200,63200,63200,0
20231012,183300,202321962200,63200,63200,63200,63200,0
20231012,183200,202321962200,63200,63200,63200,63200,0
20231012,183100,202321962200,63200,63200,63200,63200,0
20231012,183000,202321962200,63200,63200,63200,63200,0
20231012,182900,202321962200,63200,63200,63200,63200,0
20231012,182800,202321962200,63200,63200,63200,63200,0
20231012,182700,202321962200,63200,63200,63200,63200,0
20231012,182600,202321962200,63200,63200,63200,63200,0
20231012,182500,202321962200,63200,63200,63200,63200,0
20231012,182400,202321962200,63200,63200,63200,63200,0
20231012,182300,202321962200,63200,63200,63200,63200,0
20231012,182200,202321962200,63200,63200,63200,63200,0
20231012,182100,202321962200,63200,63200,63200,63200,0
20231012,182000,202321962200,63200,63200,63200,63200,0
20231012,181900,202321962200,63200,63200,63200,63200,0
20231012,181800,202321962200,63200,63200,63200,63200,0
20231012,181700,202321962200,63200,63200,63200,63200,0
20231012,181600,202321962200,63200,63200,63200,63200,0
20231012,181500,202321962200,63200,63200,63200,63200,68463
20231012,181400,202321962200,63200,63200,63200,63200,0
20231012,181300,202321962200,63200,63200,63200,63200,0
20231012,181200,202321962200,63200,63200,63200,63200,0
20231012,181100,202321962200,63200,63200,63200,63200,0
20231012,181000,202321962200,63200,63200,63200,63200,0
20231012,180900,202321962200,63200,63200,63200,63200,0
20231012,180800,202321962200,63200,63200,63200,63200,0
20231012,180700,202321962200,63200,63200,63200,63200,0
20231012,180600,202321962200,63200,63200,63200,63200,0
20231012,180500,202321962200,63200,63200,63200,63200,0
20231012,180400,202321962200,63200,63200,63200,63200,0
20231012,180300,202321962200,63200,63200,63200,63200,0
20231012,180200,202321962200,63200,63200,63200,63200,0
20231012,180100,202321962200,63200,63200,63200,63200,0
20231012,180000,202321962200,63200,63200,63200,63200,0
20231012,175900,202321962200,63200,63200,63200,63200,0
20231012,175800,202321962200,63200,63200,63200,63200,0
20231012,175700,202321962200,63200,63200,63200,63200,0
20231012,175600,202321962200,63200,63200,63200,63200,0
20231012,175500,202321962200,63200,63200,63200,63200,0
20231012,175400,202321962200,63200,63200,63200,63200,0
20231012,175300,202321962200,63200,63200,63200,63200,0
20231012,175200,202321962200,63200,63200,63200,63200,0
20231012,175100,202321962200,63200,63200,63200,63200,0
20231012,175000,202321962200,63200,63200,63200,63200,0
20231012,174900,202321962200,63200,63200,63200,63200,0
20231012,174800,202321962200,63200,63200,63200,63200,0
20231012,174700,202321962200,63200,63200,63200,63200,0
20231012,174600,202321962200,63200,63200,63200,63200,0
20231012,174500,202321962200,63200,63200,63200,63200,68463
20231012,174400,202321962200,63200,63200,63200,63200,0
20231012,174300,202321962200,63200,63200,63200,63200,0
20231012,174200,202321962200,63200,63200,63200,63200,0
20231012,174100,202321962200,63200,63200,63200,63200,0
20231012,174000,202321962200,63200,63200,63200,63200,0
20231012,173900,202321962200,63200,63200,63200,63200,0
20231012,173800,202321962200,63200,63200,63200,63200,0
20231012,173700,202321962200,63200,63200,63200,63200,0
20231012,173600,202321962200,63200,63200,63200,63200,0
20231012,173500,202321962200,63200,63200,63200,63200,0
20231012,173400,202321962200,63200,63200,63200,63200,0
20231012,173300,202321962200,63200,63200,63200,63200,0
20231012,173200,202321962200,63200,63200,63200,63200,0
20231012,173100,202321962200,63200,63200,63200,63200,0
20231012,173000,202321962200,63200,63200,63200,63200,0
20231012,172900,202321962200,63200,63200,63200,63200,0
20231012,172800,202321962200,63200,63200,63200,63200,0
20231012,172700,202321962200,63200,63200,63200,63200,0
20231012,172600,202321962200,63200,63200,63200,63200,0
20231012,172500,202321962200,63200,63200,63200,63200,0
20231012,172400,202321962200,63200,63200,63200,63200,0
20231012,172300,202321962200,63200,63200,63200,63200,0
20231012,172200,202321962200,63200,63200,63200,63200,0
20231012,172100,202321962200,63200,63200,63200,63200,0
20231012,172000,202321962200,63200,63200,63200,63200,0
20231012,171900,202321962200,63200,63200,63200,63200,0
20231012,171800,202321962200,63200,63200,63200,63200,0
20231012,171700,202321962200,63200,63200,63200,63200,0
20231012,171600,202321962200,63200,63200,63200,63200,0
20231012,171500,202321962200,63200,63200,63200,63200,68463
20231012,171400,202321962200,63200,63200,63200,63200,0
20231012,171300,202321962200,63200,63200,63200,63200,0
20231012,171200,202321962200,63200,63200,63200,63200,0
20231012,171100,202321962200,63200,63200,63200,63200,0
20231012,171000,202321962200,63200,63200,63200,63200,0
20231012,170900,202321962200,63200,63200,63200,63200,0
20231012,170800,202321962200,63200,63200,63200,63200,0
20231012,170700,202321962200,63200,63200,63200,63200,0
20231012,170600,202321962200,63200,63200,63200,63200,0
20231012,170500,202321962200,63200,63200,63200,63200,0
20231012,170400,202321962200,63200,63200,63200,63200,0
20231012,170300,202321962200,63200,63200,63200,63200,0
20231012,170200,202321962200,63200,63200,63200,63200,0
20231012,170100,202321962200,63200,63200,63200,63200,0
20231012,170000,202321962200,63200,63200,63200,63200,0
20231012,165900,202321962200,63200,63200,63200,63200,0
20231012,165800,202321962200,63200,63200,63200,63200,0
20231012,165700,202321962200,63200,63200,63200,63200,0
20231012,165600,202321962200,63200,63200,63200,63200,0
20231012,165500,202321962200,63200,63200,63200,63200,0
20231012,165400,202321962200,63200,63200,63200,63200,0
20231012,165300,202321962200,63200,63200,63200,63200,0
20231012,165200,202321962200,63200,63200,63200,63200,0
20231012,165100,202321962200,63200,63200,63200,63200,0
20231012,165000,202321962200,63200,63200,63200,63200,0
20231012,164900,202321962200,63200,63200,63200,63200,0
20231012,164800,202321962200,63200,63200,63200,63200,0
20231012,164700,202321962200,63200,63200,63200,63200,0
20231012,164600,202321962200,63200,63200,63200,63200,0
20231012,164500,202321962200,63200,63200,63200,63200,68463
20231012,164400,202321962200,63200,63200,63200,63200,0
20231012,164300,202321962200,63200,63200,63200,63200,0
20231012,164200,202321962200,63200,63200,63200,63200,0
20231012,164100,202321962200,63200,63200,63200,63200,0
20231012,164000,202321962200,63200,63200,63200,63200,0
20231012,163900,202321962200,63200,63200,63200,63200,0
20231012,163800,202321962200,63200,63200,63200,63200,0
20231012,163700,202321962200,63200,63200,63200,63200,0
20231012,163600,202321962200,63200,63200,63200,63200,0
20231012,163500,202321962200,63200,63200,63200,63200,0
20231012,163400,202321962200,63200,63200,63200,63200,0
20231012,163300,202321962200,63200,63200,63200,63200,0
20231012,163200,202321962200,63200,63200,63200,63200,0
20231012,163100,202321962200,63200,63200,63200,63200,0
20231012,163000,202321962200,63200,63200,63200,63200,0
20231012,162900,202321962200,63200,63200,63200,63200,0
20231012,162800,202321962200,63200,63200,63200,63200,0
20231012,162700,202321962200,63200,63200,63200,63200,0
20231012,162600,202321962200,63200,63200,63200,63200,0
20231012,162500,202321962200,63200,63200,63200,63200,0
20231012,162400,202321962200,63200,63200,63200,63200,0
20231012,162300,202321962200,63200,63200,63200,63200,0
20231012,162200,202321962200,63200,63200,63200,63200,0
20231012,162100,202321962200,63200,63200,63200,63200,0
20231012,162000,202321962200,63200,63200,63200,63200,0
20231012,161900,202321962200,63200,63200,63200,63200,0
20231012,161800,202321962200,63200,63200,63200,63200,0
20231012,161700,202321962200,63200,63200,63200,63200,0
20231012,161600,202321962200,63200,63200,63200,63200,0
20231012,161500,202321962200,63200,63200,63200,63200,68463
20231012,161400,202321962200,63200,63200,63200,63200,0
20231012,161300,202321962200,63200,63200,63200,63200,0
20231012,161200,202321962200,63200,63200,63200,63200,0
20231012,161100,202321962200,63200,63200,63200,63200,0
20231012,161000,202321962200,63200,63200,63200,63200,0
20231012,160900,202321962200,63200,63200,63200,63200,0
20231012,160800,202321962200,63200,63200,63200,63200,0
20231012,160700,202321962200,63200,63200,63200,63200,0
20231012,160600,202321962200,63200,63200,63200,63200,0
20231012,160500,202321962200,63200,63200,63200,63200,0
20231012,160400,202321962200,63200,63200,63200,63200,0
20231012,160300,202321962200,63200,63200,63200,63200,0
20231012,160200,202321962200,63200,63200,63200,63200,0
20231012,160100,202321962200,63200,63200,63200,63200,0
20231012,160000,202321962200,63200,63200,63200,63200,0
20231012,155900,202321962200,63200,63200,63200,63200,0
20231012,155800,202321962200,63200,63200,63200,63200,0
20231012,155700,202321962200,63200,63200,63200,63200,0
20231012,155600,202321962200,63200,63200,63200,63200,0
20231012,155500,202321962200,63200,63200,63200,63200,0
20231012,155400,202321962200,63200,63200,63200,63200,0
20231012,155300,202321962200,63200,63200,63200,63200,0
20231012,155200,202321962200,63200,63200,63200,63200,0
20231012,155100,202321962200,63200,63200,63200,63200,0
20231012,155000,202321962200,63200,63200,63200,63200,0
20231012,154900,202321962200,63200,63200,63200,63200,0
20231012,154800,202321962200,63200,63200,63200,63200,0
20231012,154700,202321962200,63200,63200,63200,63200,0
20231012,154600,202321962200,63200,63200,63200,63200,0
20231012,154500,202321962200,63200,63200,63200,63200,68463
20231012,154400,202321962200,63200,63200,63200,63200,0
20231012,154300,202321962200,63200,63200,63200,63200,0
20231012,154200,202321962200,63200,63200,63200,63200,0
20231012,154100,202321962200,63200,63200,63200,63200,0
20231012,154000,202321962200,63200,63200,63200,63200,0
20231012,153900,202321962200,63200,63200,63200,63200,0
20231012,153800,202321962200,63200,63200,63200,63200,0
20231012,153700,202321962200,63200,63200,63200,63200,0
20231012,153600,202321962200,63200,63200,63200,63200,0
20231012,153500,202321962200,63200,63200,63200,63200,0
20231012,153400,202321962200,63200,63200,63200,63200,0
20231012,153300,202321962200,63200,63200,63200,63200,0
20231012,153200,202321962200,63200,63200,63200,63200,0
20231012,153100,202321962200,63200,63200,63200,63200,0
20231012,153000,202321962200,63200,63200,63200,63200,68463
20231012,152900,197995100600,63300,63300,63300,63300,0
20231012,152800,197995100600,63300,63300,63300,63300,0
20231012,152700,197995100600,63300,63300,63300,63300,0
20231012,152600,197995100600,63300,63300,63300,63300,0
20231012,152500,197995100600,63300,63300,63300,63300,0
20231012,152400,197995100600,63300,63300,63300,63300,0
20231012,152300,197995100600,63300,63300,63300,63300,0
20231012,152200,197995100600,63300,63300,63300,63300,0
20231012,152100,197995100600,63300,63300,63300,63300,0
20231012,152000,197995100600,63300,63300,63300,63300,0
20231012,151900,197995100600,63300,63100,63500,63000,18818
20231012,151800,196804300200,63100,62900,63100,62800,6968
20231012,151700,196365645500,62800,63100,63200,62800,13773
20231012,151600,195498714600,63000,63200,63200,63000,6017
20231012,151500,195118947000,63200,63200,63300,63100,6527
20231012,151400,194706661000,63200,63000,63300,63000,11451
20231012,151300,193983698300,63000,63000,63300,63000,15733
20231012,151200,192990367200,63000,62700,63100,62700,19931
20231012,151100,191736090400,62700,62700,62800,62600,5907
20231012,151000,191365883400,62700,62500,62800,62500,15365
20231012,150900,190403355700,62500,62400,62500,62300,2698
20231012,150800,190234850000,62400,62400,62400,62200,4658
20231012,150700,189944424000,62400,62400,62500,62200,4891
20231012,150600,189639405000,62400,62600,62600,62400,3293
20231012,150500,189433711900,62600,62400,62600,62300,10793
20231012,150400,188759543200,62300,62100,62400,62000,15569
20231012,150300,187791494300,62100,62000,62100,61900,3355
20231012,150200,187583418400,62000,62000,62100,62000,2051
20231012,150100,187456237700,62100,62000,62100,62000,1321
20231012,150000,187374266400,61900,61900,62100,61900,8266
20231012,145900,186861848100,62000,62000,62100,61900,3563
20231012,145800,186640941400,62100,62200,62200,62000,4737
20231012,145700,186346791800,62100,62200,62300,62100,9012
20231012,145600,185786594000,62100,62100,62100,62000,4585
20231012,145500,185501909600,62100,62000,62100,61900,3991
20231012,145400,185254533100,61900,62000,62000,61800,2598
20231012,145300,185093663000,62000,62000,62100,61900,5510
20231012,145200,184752022800,62000,62000,62100,61900,8375
20231012,145100,184232687500,61900,61600,62100,61500,13740
20231012,145000,183382850100,61500,61600,61700,61500,1903
20231012,144900,183265641600,61700,61800,61800,61500,5540
20231012,144800,182923921900,61800,61700,61800,61600,5967
20231012,144700,182555831400,61700,61700,61700,61600,1340
20231012,144600,182473231100,61600,61600,61700,61500,3658
20231012,144500,182247835500,61600,61400,61600,61400,2716
20231012,144400,182080892300,61500,61400,61600,61300,6658
20231012,144300,181671428700,61300,61400,61400,61300,2301
20231012,144200,181530269700,61300,61400,61400,61300,2322
20231012,144100,181387742900,61400,61600,61600,61300,8295
20231012,144000,180878429500,61500,61200,61600,61200,3162
20231012,143900,180684375900,61300,61400,61400,61200,3842
20231012,143800,180448793700,61400,61400,61600,61300,4488
20231012,143700,180173200100,61400,61400,61500,61300,3588
20231012,143600,179952924600,61400,61300,61500,61300,2571
20231012,143500,179795061500,61300,61300,61400,61200,3194
20231012,143400,179599366400,61200,61300,61300,61200,2063
20231012,143300,179473045100,61300,61300,61300,61200,2944
20231012,143200,179292814200,61300,61300,61400,61100,7503
20231012,143100,178833497600,61300,61400,61400,61200,2493
20231012,143000,178680653500,61300,61200,61400,61200,3084
20231012,142900,178491669300,61300,61300,61400,61200,4264
20231012,142800,178230485400,61200,61200,61400,61200,2848
20231012,142700,178056017500,61200,61400,61500,61200,4602
20231012,142600,177773916100,61400,61300,61500,61200,3961
20231012,142500,177530865600,61300,61300,61400,61100,14317
20231012,142400,176654640200,61300,61700,61700,61200,18948
20231012,142300,175490827200,61700,61600,61800,61600,2016
20231012,142200,175366493300,61600,61600,61700,61600,2192
20231012,142100,175231416300,61700,61700,61800,61600,2739
20231012,142000,175062431000,61700,61700,61700,61600,2510
20231012,141900,174907744100,61700,61600,61700,61600,2381
20231012,141800,174761059300,61700,61600,61700,61600,1815
20231012,141700,174649204400,61700,61700,61800,61600,5012
20231012,141600,174340292700,61700,61800,61800,61600,9030
20231012,141500,173783741100,61700,61700,61800,61700,1853
20231012,141400,173669346000,61800,61800,61800,61700,1620
20231012,141300,173569307400,61800,61800,61900,61700,1973
20231012,141200,173447520500,61800,61900,62000,61800,1559
20231012,141100,173351075000,61900,61800,62000,61800,2456
20231012,141000,173198986100,61900,61800,61900,61800,2577
20231012,140900,173039627800,61800,61800,61900,61700,2619
20231012,140800,172877815000,61800,61900,61900,61800,764
20231012,140700,172830560500,61800,61900,62000,61800,5169
20231012,140600,172510411300,61900,61900,62000,61800,10699
20231012,140500,171847390700,61900,61700,62000,61600,4640
20231012,140400,171560502400,61600,61800,61900,61600,3207
20231012,140300,171362462700,61800,61600,61800,61600,2554
20231012,140200,171204934600,61800,61700,61800,61600,7724
20231012,140100,170728467600,61700,61800,61800,61700,2266
20231012,140000,170588523400,61800,61700,61800,61600,5651
20231012,135900,170239882100,61600,61800,61900,61600,6858
20231012,135800,169816494800,61900,61900,61900,61800,2614
20231012,135700,169654766200,61900,61800,61900,61800,2047
20231012,135600,169528132200,61800,61900,62000,61800,2867
20231012,135500,169350746600,62000,62000,62000,61900,1128
20231012,135400,169280869400,61900,61900,62000,61900,1259
20231012,135300,169202881500,61900,62100,62100,61900,2364
20231012,135200,169056285400,62000,62000,62100,62000,3640
20231012,135100,168830560800,62000,62100,62100,61900,744
20231012,135000,168784427800,62100,62000,62100,61900,1396
20231012,134900,168697854600,62100,62000,62200,62000,3311
20231012,134800,168492265300,62000,62000,62100,61900,3347
20231012,134700,168284817200,62000,62000,62100,61900,1904
20231012,134600,168166782000,62000,61900,62100,61900,3237
20231012,134500,167966013200,61900,62000,62100,61900,2883
20231012,134400,167787293200,61900,61800,62000,61800,1556
20231012,134300,167690966000,61800,61900,62000,61800,1889
20231012,134200,167574061900,61900,61900,62000,61900,1640
20231012,134100,167472491200,61900,62100,62100,61900,1641
20231012,134000,167370715800,62100,62100,62200,62100,2076
20231012,133900,167241711800,62100,61800,62100,61800,3173
20231012,133800,167045290300,61800,61900,61900,61800,2347
20231012,133700,166900177200,61900,61700,61900,61700,2039
20231012,133600,166774167500,61800,61900,61900,61700,3113
20231012,133500,166581832700,61900,61900,61900,61700,3810
20231012,133400,166346335700,61900,62000,62000,61900,2434
20231012,133300,166195628100,61900,61800,62000,61800,2879
20231012,133200,166017440400,61800,62000,62000,61800,3522
20231012,133100,165799522700,62000,61800,62000,61800,2677
20231012,133000,165633959000,61900,61900,62000,61800,966
20231012,132900,165574218800,61800,61800,61800,61700,2781
20231012,132800,165402533700,61800,61900,62000,61700,3423
20231012,132700,165190990200,61900,61800,62000,61700,2188
20231012,132600,165055682600,61800,61900,61900,61700,7207
20231012,132500,164610770200,61900,62000,62000,61700,14583
20231012,132400,163707863400,62000,62000,62100,62000,2954
20231012,132300,163524634500,62000,62100,62200,62000,2629
20231012,132200,163361315200,62200,62100,62200,62100,3711
20231012,132100,163130830900,62100,62300,62300,62100,4670
20231012,132000,162840473100,62300,62200,62300,62100,9106
20231012,131900,162274032600,62200,62300,62400,62200,4708
20231012,131800,161980837300,62400,62400,62400,62300,1502
20231012,131700,161887197000,62400,62400,62500,62300,2128
20231012,131600,161754392200,62500,62500,62500,62300,3198
20231012,131500,161554621800,62500,62700,62700,62500,1233
20231012,131400,161477501200,62600,62700,62700,62600,1876
20231012,131300,161360043000,62700,62600,62900,62600,5132
20231012,131200,161038059300,62600,62700,62700,62600,1884
20231012,131100,160920107100,62600,62800,62800,62600,2614
20231012,131000,160756330600,62700,62600,62800,62600,4546
20231012,130900,160471204100,62500,62500,62600,62400,3925
20231012,130800,160225781000,62500,62500,62600,62400,2095
20231012,130700,160094809200,62500,62600,62600,62500,1152
20231012,130600,160022793600,62500,62600,62700,62500,2909
20231012,130500,159840619800,62600,62600,62700,62500,2157
20231012,130400,159705658500,62500,62600,62700,62300,7336
20231012,130300,159247089900,62600,62900,62900,62500,6202
20231012,130200,158858203000,62800,62900,62900,62800,3852
20231012,130100,158616108700,62900,62900,63000,62800,8443
20231012,130000,158085109900,62900,62700,63000,62600,14072
20231012,125900,157200800900,62700,62600,62700,62500,3864
20231012,125800,156958892300,62600,62600,62700,62500,4681
20231012,125700,156665893100,62600,62700,62800,62500,12461
20231012,125600,155886067600,62600,62300,62800,62200,13203
20231012,125500,155059979400,62300,62200,62400,62200,2274
20231012,125400,154918384400,62300,62400,62500,62200,3364
20231012,125300,154708779800,62400,62100,62600,62100,13291
20231012,125200,153879295600,62100,62200,62200,62100,4695
20231012,125100,153587421800,62200,61700,62200,61700,10220
20231012,125000,152954288000,61700,61800,61800,61700,3205
20231012,124900,152756296900,61800,61700,61900,61700,6467
20231012,124800,152356327200,61700,61800,61900,61700,3196
20231012,124700,152158856000,61800,61800,61900,61700,3945
20231012,124600,151915131500,61800,61600,61800,61600,1406
20231012,124500,151828335300,61600,61700,61800,61600,3002
20231012,124400,151643219100,61700,61700,61800,61600,2203
20231012,124300,151507247300,61600,61700,61700,61600,1127
20231012,124200,151437770500,61600,61700,61700,61600,1412
20231012,124100,151350723600,61700,61400,61700,61400,3652
20231012,124000,151125896700,61500,61500,61500,61400,1748
20231012,123900,151018489600,61400,61500,61500,61400,2850
20231012,123800,150843282200,61400,61500,61500,61400,1376
20231012,123700,150758692700,61500,61500,61500,61400,2044
20231012,123600,150633053300,61500,61400,61500,61300,1584
20231012,123500,150535777400,61400,61500,61500,61400,2530
20231012,123400,150380417300,61500,61600,61600,61400,2835
20231012,123300,150206061400,61500,61400,61600,61300,4529
20231012,123200,149927892300,61400,61500,61500,61400,1700
20231012,123100,149823426600,61400,61700,61700,61400,4230
20231012,123000,149563193400,61600,61600,61700,61500,1482
20231012,122900,149471958600,61600,61600,61800,61500,2496
20231012,122800,149318089400,61700,61700,61800,61500,7729
20231012,122700,148842274600,61700,61600,61800,61600,2922
20231012,122600,148662032000,61600,61800,61800,61600,3453
20231012,122500,148448956000,61700,61900,62000,61700,3215
20231012,122400,148250160000,62000,62000,62100,61900,1895
20231012,122300,148132730100,62000,62000,62100,62000,1808
20231012,122200,148020603100,62100,62300,62400,62000,3866
20231012,122100,147780248500,62300,62300,62300,62100,5583
20231012,122000,147432877700,62300,62600,62700,62200,12571
20231012,121900,146648050700,62600,62300,62700,62200,14867
20231012,121800,145719345700,62200,62200,62300,62100,4036
20231012,121700,145468306300,62100,61900,62200,61900,5054
20231012,121600,145154706800,61900,61800,62000,61800,1527
20231012,121500,145060161600,61800,61800,61900,61800,1369
20231012,121400,144975491100,61800,61900,62000,61800,1438
20231012,121300,144886517100,61900,61800,62000,61700,2502
20231012,121200,144731671700,61900,61900,61900,61800,1978
20231012,121100,144609342400,61900,61700,62000,61700,3845
20231012,121000,144371545100,61700,61700,61800,61600,1356
20231012,120900,144287843000,61800,61700,61800,61600,1139
20231012,120800,144217539900,61700,61800,61800,61700,1371
20231012,120700,144132899400,61800,61700,61800,61600,1345
20231012,120600,144049888900,61600,61400,61700,61400,3699
20231012,120500,143822097200,61500,61600,61600,61400,1977
20231012,120400,143700472400,61500,61500,61600,61400,7151
20231012,120300,143261168900,61600,61500,61600,61500,1936
20231012,120200,143141991100,61600,61400,61600,61400,2063
20231012,120100,143015132800,61500,61400,61600,61200,6171
20231012,120000,142636133400,61300,61500,61500,61300,2448
20231012,115900,142485930800,61500,61500,61600,61400,1079
20231012,115800,142419600600,61500,61300,61600,61300,2345
20231012,115700,142275596200,61300,61400,61500,61300,5184
20231012,115600,141957689100,61400,61400,61600,61400,5706
20231012,115500,141606822200,61500,61600,61700,61400,6147
20231012,115400,141228899300,61600,61600,61800,61600,1943
20231012,115300,141109096600,61600,61600,61700,61600,2110
20231012,115200,140978987500,61600,61500,61700,61500,2909
20231012,115100,140799914000,61500,61600,61700,61500,1312
20231012,115000,140719168500,61700,61700,61700,61500,1932
20231012,114900,140600174300,61600,61600,61700,61500,2387
20231012,114800,140453204200,61600,61600,61700,61600,1402
20231012,114700,140366839700,61600,61700,61800,61500,3400
20231012,114600,140157324800,61700,61700,61800,61600,844
20231012,114500,140105258100,61700,61700,61800,61600,2261
20231012,114400,139965799300,61800,61800,61900,61700,1312
20231012,114300,139884740800,61800,61800,61800,61600,2283
20231012,114200,139743791600,61800,61800,61800,61600,2299
20231012,114100,139601913900,61800,61800,61900,61700,1805
20231012,114000,139490367900,61800,61800,61900,61800,3892
20231012,113900,139249761300,61800,61900,62000,61800,1767
20231012,113800,139140386500,61900,61900,62000,61800,2369
20231012,113700,138993754200,61900,61900,62200,61800,2742
20231012,113600,138823816400,61900,61900,62000,61800,2875
20231012,113500,138645832000,62000,61800,62100,61700,2557
20231012,113400,138487618600,61700,61800,61900,61700,873
20231012,113300,138433715100,61900,61700,61900,61600,3139
20231012,113200,138239766600,61700,61600,61700,61400,7642
20231012,113100,137769917300,61700,61500,61700,61500,2341
20231012,113000,137625761200,61500,61500,61600,61500,3254
20231012,112900,137425615400,61600,61700,61700,61500,1735
20231012,112800,137318793300,61700,62000,62000,61600,5024
20231012,112700,137008340800,62000,61900,62000,61800,4209
20231012,112600,136747848800,61800,61800,61900,61700,1146
20231012,112500,136677041100,61800,61600,61900,61500,4040
20231012,112400,136427840900,61600,61600,61600,61500,1779
20231012,112300,136318332100,61500,61600,61600,61400,6818
20231012,112200,135899179700,61500,61600,61700,61500,2982
20231012,112100,135715651200,61600,61600,61700,61500,2128
20231012,112000,135584566300,61700,61600,61700,61500,3751
20231012,111900,135353500600,61600,61600,61800,61600,2010
20231012,111800,135229628900,61600,61700,61700,61500,3601
20231012,111700,135007895200,61600,61700,61800,61500,8712
20231012,111600,134471492100,61700,61900,62100,61600,3686
20231012,111500,134243946600,61800,62300,62400,61700,60245
20231012,111400,130503090000,62300,62400,62400,62300,4835
20231012,111300,130201537200,62300,62500,62500,62300,2102
20231012,111200,130070378900,62500,62300,62500,62300,8757
20231012,111100,129524255100,62300,62300,62400,62300,4041
20231012,111000,129272303700,62300,62300,62400,62200,3228
20231012,110900,129071230900,62300,62400,62400,62200,4728
20231012,110800,128776548300,62400,62300,62400,62300,3393
20231012,110700,128564994200,62400,62400,62400,62300,2323
20231012,110600,128420059700,62400,62300,62500,62300,4733
20231012,110500,128124743300,62300,62300,62400,62300,3278
20231012,110400,127920336000,62300,62400,62400,62200,3815
20231012,110300,127682564800,62300,61900,62400,61900,13118
20231012,110200,126867060600,61900,62100,62100,61900,5688
20231012,110100,126514299700,62000,62100,62200,62000,5805
20231012,110000,126153774800,62200,62200,62300,62100,4263
20231012,105900,125888592700,62200,62200,62300,62100,3610
20231012,105800,125664160800,62200,62400,62400,62000,22250
20231012,105700,124278240700,62400,62200,62400,62200,9125
20231012,105600,123709623800,62200,62200,62300,62100,14794
20231012,105500,122789266700,62200,62000,62200,61900,16407
20231012,105400,121770443400,62000,61700,62000,61700,2140
20231012,105300,121638073100,61800,61800,61900,61700,3201
20231012,105200,121440200700,61700,61700,61800,61700,2938
20231012,105100,121258706500,61700,61700,61800,61700,2056
20231012,105000,121131843100,61700,61800,61800,61700,1237
20231012,104900,121055509900,61700,61600,61700,61600,1509
20231012,104800,120962450100,61700,61600,61800,61500,5429
20231012,104700,120627720400,61700,61500,61800,61500,15686
20231012,104600,119661158000,61600,61600,61700,61600,4314
20231012,104500,119395177700,61700,61900,61900,61600,4854
20231012,104400,119095666700,61800,61900,62100,61700,13509
20231012,104300,118259361500,62000,61900,62100,61800,15008
20231012,104200,117329500400,61800,61600,61900,61600,11487
20231012,104100,116619671200,61700,61600,61700,61500,10139
20231012,104000,115994647500,61600,61400,61600,61300,8075
20231012,103900,115498014400,61400,61400,61500,61300,3122
20231012,103800,115306367100,61400,61300,61500,61200,4062
20231012,103700,115057136000,61400,61400,61500,61300,3421
20231012,103600,114847186300,61400,61300,61500,61100,4659
20231012,103500,114561439000,61200,61200,61300,61200,1395
20231012,103400,114476013300,61300,61300,61300,61200,4137
20231012,103300,114222475600,61300,61100,61300,61000,3515
20231012,103200,114007311300,61100,61000,61200,61000,2028
20231012,103100,113883371900,61000,60800,61200,60800,4399
20231012,103000,113614955700,60800,60800,61000,60800,1524
20231012,102900,113522202700,60800,60700,60900,60700,1830
20231012,102800,113411030800,60800,60700,60900,60600,3560
20231012,102700,113194956300,60800,60700,60900,60600,6340
20231012,102600,112810182900,60800,60900,60900,60700,4513
20231012,102500,112535745400,60900,60900,61000,60800,1398
20231012,102400,112450601800,60800,61100,61100,60800,6677
20231012,102300,112043485500,61200,61300,61400,61100,5939
20231012,102200,111679706200,61300,61200,61500,61200,6387
20231012,102100,111287755300,61200,61000,61300,60900,4294
20231012,102000,111025462100,61100,61100,61200,60900,4590
20231012,101900,110745270900,61200,61000,61300,60900,3756
20231012,101800,110515778300,61000,61000,61100,60800,7076
20231012,101700,110085007600,61000,61100,61100,60900,4437
20231012,101600,109814451900,61100,61100,61200,61000,4634
20231012,101500,109531336700,61100,61200,61300,61100,3538
20231012,101400,109314837300,61300,61400,61500,61200,11589
20231012,101300,108604159700,61500,61200,61500,61100,14425
20231012,101200,107719612000,61200,61100,61300,61100,10631
20231012,101100,107068933300,61200,60700,61400,60700,29793
20231012,101000,105248539300,60800,60800,61000,60700,18004
20231012,100900,104152773500,60700,60400,60800,60300,17058
20231012,100800,103119407400,60400,60000,60400,59900,15546
20231012,100700,102184803300,59900,59700,60000,59700,16513
20231012,100600,101198283500,59700,59800,59900,59700,8410
20231012,100500,100695748000,59800,60100,60200,59800,17494
20231012,100400,99648000900,60100,60100,60100,60000,4473
20231012,100300,99379300300,60100,60100,60200,60000,4839
20231012,100200,99088405400,60100,60300,60400,60100,3441
20231012,100100,98881240200,60300,60100,60300,60000,6146
20231012,100000,98511667800,60000,60200,60200,59900,5597
20231012,095900,98175661400,60100,59900,60400,59800,14270
20231012,095800,97319130400,59900,59900,60000,59800,16616
20231012,095700,96324744700,59900,59900,60300,59900,24321
20231012,095600,94862964400,59900,60400,60500,59800,51555
20231012,095500,91764564600,60500,60400,60600,60300,5942
20231012,095400,91405573200,60500,60500,60600,60400,7236
20231012,095300,90968029300,60500,60600,60600,60400,3527
20231012,095200,90754678800,60600,60500,60600,60400,2551
20231012,095100,90600398700,60500,60700,60800,60400,11131
20231012,095000,89926453100,60600,60600,60700,60500,3802
20231012,094900,89696012400,60600,60500,60600,60400,7409
20231012,094800,89247831400,60500,60400,60500,60300,3655
20231012,094700,89027055300,60400,60500,60600,60400,5203
20231012,094600,88712463500,60500,60400,60600,60400,2863
20231012,094500,88539120000,60500,60900,60900,60300,28388
20231012,094400,86820432200,60900,60700,60900,60700,2796
20231012,094300,86650366700,60800,60900,60900,60600,10685
20231012,094200,86001314400,60900,60700,61000,60400,13052
20231012,094100,85207486200,60700,60600,60700,60100,26875
20231012,094000,83584819900,60600,60700,60800,60500,6985
20231012,093900,83161163200,60700,60800,60900,60600,9854
20231012,093800,82562114200,60800,60500,61100,60500,23811
20231012,093700,81111936100,60700,60100,60700,60000,17929
20231012,093600,80029418800,60100,60100,60300,60000,15057
20231012,093500,79124124200,60200,60100,60200,59600,49207
20231012,093400,76180043300,60200,60100,60400,60000,18901
20231012,093300,75044159400,60000,60200,60200,59700,55797
20231012,093200,71697227100,60200,60500,60500,60100,29385
20231012,093100,69926966400,60400,61000,61200,60400,32117
20231012,093000,67980048200,61000,61100,61300,60900,4772
20231012,092900,67688718800,61000,61300,61400,60700,30698
20231012,092800,65816633800,61400,61400,61900,61200,17007
20231012,092700,64770947000,61400,61400,61500,61200,7793
20231012,092600,64293035000,61400,61600,61600,61300,8513
20231012,092500,63770160800,61500,61500,61800,61300,11318
20231012,092400,63072564600,61300,61800,61900,61100,22877
20231012,092300,61665839000,61900,61900,62300,61800,18477
20231012,092200,60519469900,61900,61500,62000,61400,31612
20231012,092100,58567467400,61500,61700,61800,61200,26472
20231012,092000,56939951200,61700,60600,62100,60500,55200
20231012,091900,53553722600,60600,60000,60800,59900,48188
20231012,091800,50642236800,60100,60800,60900,59900,74938
20231012,091700,46126535000,60800,60800,61100,60600,35549
20231012,091600,43962601000,60800,61900,62000,60200,118398
20231012,091500,36747804700,62000,62000,62300,61600,18081
20231012,091400,35628418500,62200,61800,62300,61600,17294
20231012,091300,34559404500,61900,61700,62200,61600,20392
20231012,091200,33296975900,61800,62800,63000,61400,58672
20231012,091100,29649274200,62900,61700,62900,61500,34769
20231012,091000,27480237100,61800,62100,62300,61400,92486
20231012,090900,21771431500,62000,62200,62900,61000,71915
20231012,090800,17299989200,62400,63300,63500,62100,53837
20231012,090700,13906905900,63500,64500,64600,63300,53500
20231012,090600,10498943200,64500,65400,65500,64200,28921
20231012,090500,8631326000,65300,66200,66200,65000,32326
20231012,090400,6511508600,66200,66200,66400,66000,5631
20231012,090300,6138750200,66200,66200,66600,66000,13067
20231012,090200,5272327400,66100,66600,66700,66000,12378
20231012,090100,4451546100,66700,66200,67100,65900,25857
20231012,090000,2726390500,66300,66200,66500,65600,40288