KissMeData/200670/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201700,994896800,35350,35350,35350,35350,1064
20231012,201600,994896800,35350,35350,35350,35350,0
20231012,201500,994896800,35350,35350,35350,35350,0
20231012,201400,994896800,35350,35350,35350,35350,0
20231012,201300,994896800,35350,35350,35350,35350,0
20231012,201200,994896800,35350,35350,35350,35350,0
20231012,201100,994896800,35350,35350,35350,35350,0
20231012,201000,994896800,35350,35350,35350,35350,0
20231012,200900,994896800,35350,35350,35350,35350,0
20231012,200800,994896800,35350,35350,35350,35350,0
20231012,200700,994896800,35350,35350,35350,35350,0
20231012,200600,994896800,35350,35350,35350,35350,0
20231012,200500,994896800,35350,35350,35350,35350,0
20231012,200400,994896800,35350,35350,35350,35350,0
20231012,200300,994896800,35350,35350,35350,35350,0
20231012,200200,994896800,35350,35350,35350,35350,0
20231012,200100,994896800,35350,35350,35350,35350,0
20231012,200000,994896800,35350,35350,35350,35350,0
20231012,195900,994896800,35350,35350,35350,35350,0
20231012,195800,994896800,35350,35350,35350,35350,0
20231012,195700,994896800,35350,35350,35350,35350,0
20231012,195600,994896800,35350,35350,35350,35350,0
20231012,195500,994896800,35350,35350,35350,35350,0
20231012,195400,994896800,35350,35350,35350,35350,0
20231012,195300,994896800,35350,35350,35350,35350,0
20231012,195200,994896800,35350,35350,35350,35350,0
20231012,195100,994896800,35350,35350,35350,35350,0
20231012,195000,994896800,35350,35350,35350,35350,0
20231012,194900,994896800,35350,35350,35350,35350,0
20231012,194800,994896800,35350,35350,35350,35350,0
20231012,194700,994896800,35350,35350,35350,35350,1064
20231012,194600,994896800,35350,35350,35350,35350,0
20231012,194500,994896800,35350,35350,35350,35350,0
20231012,194400,994896800,35350,35350,35350,35350,0
20231012,194300,994896800,35350,35350,35350,35350,0
20231012,194200,994896800,35350,35350,35350,35350,0
20231012,194100,994896800,35350,35350,35350,35350,0
20231012,194000,994896800,35350,35350,35350,35350,0
20231012,193900,994896800,35350,35350,35350,35350,0
20231012,193800,994896800,35350,35350,35350,35350,0
20231012,193700,994896800,35350,35350,35350,35350,0
20231012,193600,994896800,35350,35350,35350,35350,0
20231012,193500,994896800,35350,35350,35350,35350,0
20231012,193400,994896800,35350,35350,35350,35350,0
20231012,193300,994896800,35350,35350,35350,35350,0
20231012,193200,994896800,35350,35350,35350,35350,0
20231012,193100,994896800,35350,35350,35350,35350,0
20231012,193000,994896800,35350,35350,35350,35350,0
20231012,192900,994896800,35350,35350,35350,35350,0
20231012,192800,994896800,35350,35350,35350,35350,0
20231012,192700,994896800,35350,35350,35350,35350,0
20231012,192600,994896800,35350,35350,35350,35350,0
20231012,192500,994896800,35350,35350,35350,35350,0
20231012,192400,994896800,35350,35350,35350,35350,0
20231012,192300,994896800,35350,35350,35350,35350,0
20231012,192200,994896800,35350,35350,35350,35350,0
20231012,192100,994896800,35350,35350,35350,35350,0
20231012,192000,994896800,35350,35350,35350,35350,0
20231012,191900,994896800,35350,35350,35350,35350,0
20231012,191800,994896800,35350,35350,35350,35350,0
20231012,191700,994896800,35350,35350,35350,35350,1064
20231012,191600,994896800,35350,35350,35350,35350,0
20231012,191500,994896800,35350,35350,35350,35350,0
20231012,191400,994896800,35350,35350,35350,35350,0
20231012,191300,994896800,35350,35350,35350,35350,0
20231012,191200,994896800,35350,35350,35350,35350,0
20231012,191100,994896800,35350,35350,35350,35350,0
20231012,191000,994896800,35350,35350,35350,35350,0
20231012,190900,994896800,35350,35350,35350,35350,0
20231012,190800,994896800,35350,35350,35350,35350,0
20231012,190700,994896800,35350,35350,35350,35350,0
20231012,190600,994896800,35350,35350,35350,35350,0
20231012,190500,994896800,35350,35350,35350,35350,0
20231012,190400,994896800,35350,35350,35350,35350,0
20231012,190300,994896800,35350,35350,35350,35350,0
20231012,190200,994896800,35350,35350,35350,35350,0
20231012,190100,994896800,35350,35350,35350,35350,0
20231012,190000,994896800,35350,35350,35350,35350,0
20231012,185900,994896800,35350,35350,35350,35350,0
20231012,185800,994896800,35350,35350,35350,35350,0
20231012,185700,994896800,35350,35350,35350,35350,0
20231012,185600,994896800,35350,35350,35350,35350,0
20231012,185500,994896800,35350,35350,35350,35350,0
20231012,185400,994896800,35350,35350,35350,35350,0
20231012,185300,994896800,35350,35350,35350,35350,0
20231012,185200,994896800,35350,35350,35350,35350,0
20231012,185100,994896800,35350,35350,35350,35350,0
20231012,185000,994896800,35350,35350,35350,35350,0
20231012,184900,994896800,35350,35350,35350,35350,0
20231012,184800,994896800,35350,35350,35350,35350,0
20231012,184700,994896800,35350,35350,35350,35350,1064
20231012,184600,994896800,35350,35350,35350,35350,0
20231012,184500,994896800,35350,35350,35350,35350,0
20231012,184400,994896800,35350,35350,35350,35350,0
20231012,184300,994896800,35350,35350,35350,35350,0
20231012,184200,994896800,35350,35350,35350,35350,0
20231012,184100,994896800,35350,35350,35350,35350,0
20231012,184000,994896800,35350,35350,35350,35350,0
20231012,183900,994896800,35350,35350,35350,35350,0
20231012,183800,994896800,35350,35350,35350,35350,0
20231012,183700,994896800,35350,35350,35350,35350,0
20231012,183600,994896800,35350,35350,35350,35350,0
20231012,183500,994896800,35350,35350,35350,35350,0
20231012,183400,994896800,35350,35350,35350,35350,0
20231012,183300,994896800,35350,35350,35350,35350,0
20231012,183200,994896800,35350,35350,35350,35350,0
20231012,183100,994896800,35350,35350,35350,35350,0
20231012,183000,994896800,35350,35350,35350,35350,0
20231012,182900,994896800,35350,35350,35350,35350,0
20231012,182800,994896800,35350,35350,35350,35350,0
20231012,182700,994896800,35350,35350,35350,35350,0
20231012,182600,994896800,35350,35350,35350,35350,0
20231012,182500,994896800,35350,35350,35350,35350,0
20231012,182400,994896800,35350,35350,35350,35350,0
20231012,182300,994896800,35350,35350,35350,35350,0
20231012,182200,994896800,35350,35350,35350,35350,0
20231012,182100,994896800,35350,35350,35350,35350,0
20231012,182000,994896800,35350,35350,35350,35350,0
20231012,181900,994896800,35350,35350,35350,35350,0
20231012,181800,994896800,35350,35350,35350,35350,0
20231012,181700,994896800,35350,35350,35350,35350,1064
20231012,181600,994896800,35350,35350,35350,35350,0
20231012,181500,994896800,35350,35350,35350,35350,0
20231012,181400,994896800,35350,35350,35350,35350,0
20231012,181300,994896800,35350,35350,35350,35350,0
20231012,181200,994896800,35350,35350,35350,35350,0
20231012,181100,994896800,35350,35350,35350,35350,0
20231012,181000,994896800,35350,35350,35350,35350,0
20231012,180900,994896800,35350,35350,35350,35350,0
20231012,180800,994896800,35350,35350,35350,35350,0
20231012,180700,994896800,35350,35350,35350,35350,0
20231012,180600,994896800,35350,35350,35350,35350,0
20231012,180500,994896800,35350,35350,35350,35350,0
20231012,180400,994896800,35350,35350,35350,35350,0
20231012,180300,994896800,35350,35350,35350,35350,0
20231012,180200,994896800,35350,35350,35350,35350,0
20231012,180100,994896800,35350,35350,35350,35350,0
20231012,180000,994896800,35350,35350,35350,35350,0
20231012,175900,994896800,35350,35350,35350,35350,0
20231012,175800,994896800,35350,35350,35350,35350,0
20231012,175700,994896800,35350,35350,35350,35350,0
20231012,175600,994896800,35350,35350,35350,35350,0
20231012,175500,994896800,35350,35350,35350,35350,0
20231012,175400,994896800,35350,35350,35350,35350,0
20231012,175300,994896800,35350,35350,35350,35350,0
20231012,175200,994896800,35350,35350,35350,35350,0
20231012,175100,994896800,35350,35350,35350,35350,0
20231012,175000,994896800,35350,35350,35350,35350,0
20231012,174900,994896800,35350,35350,35350,35350,0
20231012,174800,994896800,35350,35350,35350,35350,0
20231012,174700,994896800,35350,35350,35350,35350,1064
20231012,174600,994896800,35350,35350,35350,35350,0
20231012,174500,994896800,35350,35350,35350,35350,0
20231012,174400,994896800,35350,35350,35350,35350,0
20231012,174300,994896800,35350,35350,35350,35350,0
20231012,174200,994896800,35350,35350,35350,35350,0
20231012,174100,994896800,35350,35350,35350,35350,0
20231012,174000,994896800,35350,35350,35350,35350,0
20231012,173900,994896800,35350,35350,35350,35350,0
20231012,173800,994896800,35350,35350,35350,35350,0
20231012,173700,994896800,35350,35350,35350,35350,0
20231012,173600,994896800,35350,35350,35350,35350,0
20231012,173500,994896800,35350,35350,35350,35350,0
20231012,173400,994896800,35350,35350,35350,35350,0
20231012,173300,994896800,35350,35350,35350,35350,0
20231012,173200,994896800,35350,35350,35350,35350,0
20231012,173100,994896800,35350,35350,35350,35350,0
20231012,173000,994896800,35350,35350,35350,35350,0
20231012,172900,994896800,35350,35350,35350,35350,0
20231012,172800,994896800,35350,35350,35350,35350,0
20231012,172700,994896800,35350,35350,35350,35350,0
20231012,172600,994896800,35350,35350,35350,35350,0
20231012,172500,994896800,35350,35350,35350,35350,0
20231012,172400,994896800,35350,35350,35350,35350,0
20231012,172300,994896800,35350,35350,35350,35350,0
20231012,172200,994896800,35350,35350,35350,35350,0
20231012,172100,994896800,35350,35350,35350,35350,0
20231012,172000,994896800,35350,35350,35350,35350,0
20231012,171900,994896800,35350,35350,35350,35350,0
20231012,171800,994896800,35350,35350,35350,35350,0
20231012,171700,994896800,35350,35350,35350,35350,1064
20231012,171600,994896800,35350,35350,35350,35350,0
20231012,171500,994896800,35350,35350,35350,35350,0
20231012,171400,994896800,35350,35350,35350,35350,0
20231012,171300,994896800,35350,35350,35350,35350,0
20231012,171200,994896800,35350,35350,35350,35350,0
20231012,171100,994896800,35350,35350,35350,35350,0
20231012,171000,994896800,35350,35350,35350,35350,0
20231012,170900,994896800,35350,35350,35350,35350,0
20231012,170800,994896800,35350,35350,35350,35350,0
20231012,170700,994896800,35350,35350,35350,35350,0
20231012,170600,994896800,35350,35350,35350,35350,0
20231012,170500,994896800,35350,35350,35350,35350,0
20231012,170400,994896800,35350,35350,35350,35350,0
20231012,170300,994896800,35350,35350,35350,35350,0
20231012,170200,994896800,35350,35350,35350,35350,0
20231012,170100,994896800,35350,35350,35350,35350,0
20231012,170000,994896800,35350,35350,35350,35350,0
20231012,165900,994896800,35350,35350,35350,35350,0
20231012,165800,994896800,35350,35350,35350,35350,0
20231012,165700,994896800,35350,35350,35350,35350,0
20231012,165600,994896800,35350,35350,35350,35350,0
20231012,165500,994896800,35350,35350,35350,35350,0
20231012,165400,994896800,35350,35350,35350,35350,0
20231012,165300,994896800,35350,35350,35350,35350,0
20231012,165200,994896800,35350,35350,35350,35350,0
20231012,165100,994896800,35350,35350,35350,35350,0
20231012,165000,994896800,35350,35350,35350,35350,0
20231012,164900,994896800,35350,35350,35350,35350,0
20231012,164800,994896800,35350,35350,35350,35350,0
20231012,164700,994896800,35350,35350,35350,35350,1064
20231012,164600,994896800,35350,35350,35350,35350,0
20231012,164500,994896800,35350,35350,35350,35350,0
20231012,164400,994896800,35350,35350,35350,35350,0
20231012,164300,994896800,35350,35350,35350,35350,0
20231012,164200,994896800,35350,35350,35350,35350,0
20231012,164100,994896800,35350,35350,35350,35350,0
20231012,164000,994896800,35350,35350,35350,35350,0
20231012,163900,994896800,35350,35350,35350,35350,0
20231012,163800,994896800,35350,35350,35350,35350,0
20231012,163700,994896800,35350,35350,35350,35350,0
20231012,163600,994896800,35350,35350,35350,35350,0
20231012,163500,994896800,35350,35350,35350,35350,0
20231012,163400,994896800,35350,35350,35350,35350,0
20231012,163300,994896800,35350,35350,35350,35350,0
20231012,163200,994896800,35350,35350,35350,35350,0
20231012,163100,994896800,35350,35350,35350,35350,0
20231012,163000,994896800,35350,35350,35350,35350,0
20231012,162900,994896800,35350,35350,35350,35350,0
20231012,162800,994896800,35350,35350,35350,35350,0
20231012,162700,994896800,35350,35350,35350,35350,0
20231012,162600,994896800,35350,35350,35350,35350,0
20231012,162500,994896800,35350,35350,35350,35350,0
20231012,162400,994896800,35350,35350,35350,35350,0
20231012,162300,994896800,35350,35350,35350,35350,0
20231012,162200,994896800,35350,35350,35350,35350,0
20231012,162100,994896800,35350,35350,35350,35350,0
20231012,162000,994896800,35350,35350,35350,35350,0
20231012,161900,994896800,35350,35350,35350,35350,0
20231012,161800,994896800,35350,35350,35350,35350,0
20231012,161700,994896800,35350,35350,35350,35350,1064
20231012,161600,994896800,35350,35350,35350,35350,0
20231012,161500,994896800,35350,35350,35350,35350,0
20231012,161400,994896800,35350,35350,35350,35350,0
20231012,161300,994896800,35350,35350,35350,35350,0
20231012,161200,994896800,35350,35350,35350,35350,0
20231012,161100,994896800,35350,35350,35350,35350,0
20231012,161000,994896800,35350,35350,35350,35350,0
20231012,160900,994896800,35350,35350,35350,35350,0
20231012,160800,994896800,35350,35350,35350,35350,0
20231012,160700,994896800,35350,35350,35350,35350,0
20231012,160600,994896800,35350,35350,35350,35350,0
20231012,160500,994896800,35350,35350,35350,35350,0
20231012,160400,994896800,35350,35350,35350,35350,0
20231012,160300,994896800,35350,35350,35350,35350,0
20231012,160200,994896800,35350,35350,35350,35350,0
20231012,160100,994896800,35350,35350,35350,35350,0
20231012,160000,994896800,35350,35350,35350,35350,0
20231012,155900,994896800,35350,35350,35350,35350,0
20231012,155800,994896800,35350,35350,35350,35350,0
20231012,155700,994896800,35350,35350,35350,35350,0
20231012,155600,994896800,35350,35350,35350,35350,0
20231012,155500,994896800,35350,35350,35350,35350,0
20231012,155400,994896800,35350,35350,35350,35350,0
20231012,155300,994896800,35350,35350,35350,35350,0
20231012,155200,994896800,35350,35350,35350,35350,0
20231012,155100,994896800,35350,35350,35350,35350,0
20231012,155000,994896800,35350,35350,35350,35350,0
20231012,154900,994896800,35350,35350,35350,35350,0
20231012,154800,994896800,35350,35350,35350,35350,0
20231012,154700,994896800,35350,35350,35350,35350,1064
20231012,154600,994896800,35350,35350,35350,35350,0
20231012,154500,994896800,35350,35350,35350,35350,0
20231012,154400,994896800,35350,35350,35350,35350,0
20231012,154300,994896800,35350,35350,35350,35350,0
20231012,154200,994896800,35350,35350,35350,35350,0
20231012,154100,994896800,35350,35350,35350,35350,0
20231012,154000,994896800,35350,35350,35350,35350,0
20231012,153900,994896800,35350,35350,35350,35350,0
20231012,153800,994896800,35350,35350,35350,35350,0
20231012,153700,994896800,35350,35350,35350,35350,0
20231012,153600,994896800,35350,35350,35350,35350,0
20231012,153500,994896800,35350,35350,35350,35350,0
20231012,153400,994896800,35350,35350,35350,35350,0
20231012,153300,994896800,35350,35350,35350,35350,0
20231012,153200,994896800,35350,35350,35350,35350,0
20231012,153100,994896800,35350,35350,35350,35350,0
20231012,153000,994896800,35350,35350,35350,35350,1064
20231012,152900,957284400,35500,35500,35500,35500,0
20231012,152800,957284400,35500,35500,35500,35500,0
20231012,152700,957284400,35500,35500,35500,35500,0
20231012,152600,957284400,35500,35500,35500,35500,0
20231012,152500,957284400,35500,35500,35500,35500,0
20231012,152400,957284400,35500,35500,35500,35500,0
20231012,152300,957284400,35500,35500,35500,35500,0
20231012,152200,957284400,35500,35500,35500,35500,0
20231012,152100,957284400,35500,35500,35500,35500,0
20231012,152000,957284400,35500,35500,35500,35500,0
20231012,151900,957284400,35500,35300,35500,35300,365
20231012,151800,944364650,35300,35350,35350,35300,55
20231012,151700,942420500,35350,35350,35350,35350,200
20231012,151600,935350500,35400,35350,35400,35350,56
20231012,151500,933370550,35400,35400,35400,35400,0
20231012,151400,933370550,35400,35400,35400,35400,1
20231012,151300,933335150,35400,35400,35400,35400,11
20231012,151200,932945750,35400,35400,35400,35400,17
20231012,151100,932343950,35400,35400,35400,35400,50
20231012,151000,930573950,35350,35350,35350,35350,8
20231012,150900,930291150,35400,35400,35400,35400,13
20231012,150800,929830950,35350,35350,35350,35350,56
20231012,150700,927851350,35350,35350,35350,35350,3
20231012,150600,927745300,35400,35400,35400,35400,0
20231012,150500,927745300,35400,35400,35400,35400,0
20231012,150400,927745300,35400,35400,35400,35400,163
20231012,150300,921975100,35400,35400,35400,35400,3
20231012,150200,921868900,35350,35350,35350,35350,79
20231012,150100,919076250,35350,35350,35350,35350,263
20231012,150000,909779200,35350,35350,35350,35350,0
20231012,145900,909779200,35350,35300,35350,35300,11
20231012,145800,909390700,35300,35300,35300,35300,1
20231012,145700,909355400,35300,35300,35300,35300,3
20231012,145600,909249500,35300,35300,35350,35300,13
20231012,145500,908790100,35300,35300,35300,35300,11
20231012,145400,908401800,35300,35300,35300,35300,3
20231012,145300,908295900,35300,35300,35300,35300,9
20231012,145200,907978200,35300,35250,35350,35250,5
20231012,145100,907801800,35250,35250,35250,35250,2
20231012,145000,907731300,35300,35250,35300,35250,8
20231012,144900,907449050,35250,35250,35250,35250,1
20231012,144800,907413800,35250,35250,35250,35250,3
20231012,144700,907308050,35250,35250,35250,35250,1
20231012,144600,907272800,35300,35350,35350,35300,5
20231012,144500,907096250,35300,35250,35350,35250,6
20231012,144400,906884550,35250,35350,35350,35250,3
20231012,144300,906778600,35250,35250,35350,35250,4
20231012,144200,906637500,35250,35250,35250,35250,1
20231012,144100,906602250,35250,35250,35250,35250,3
20231012,144000,906496500,35250,35250,35250,35250,0
20231012,143900,906496500,35250,35250,35250,35250,3
20231012,143800,906390750,35250,35250,35250,35250,0
20231012,143700,906390750,35250,35250,35250,35250,2
20231012,143600,906320250,35250,35250,35250,35250,0
20231012,143500,906320250,35250,35300,35350,35250,6
20231012,143400,906108450,35250,35250,35250,35250,1
20231012,143300,906073200,35300,35300,35300,35300,45
20231012,143200,904484700,35300,35300,35300,35300,0
20231012,143100,904484700,35300,35300,35300,35300,140
20231012,143000,899542700,35300,35300,35300,35300,0
20231012,142900,899542700,35300,35300,35300,35300,0
20231012,142800,899542700,35300,35300,35300,35300,0
20231012,142700,899542700,35300,35300,35300,35300,6
20231012,142600,899330900,35300,35300,35300,35300,1
20231012,142500,899295600,35300,35300,35300,35300,0
20231012,142400,899295600,35300,35300,35300,35300,1
20231012,142300,899260300,35250,35250,35250,35250,0
20231012,142200,899260300,35250,35250,35250,35250,0
20231012,142100,899260300,35250,35250,35250,35250,40
20231012,142000,897850300,35250,35250,35250,35250,20
20231012,141900,897145300,35300,35300,35300,35300,0
20231012,141800,897145300,35300,35300,35300,35300,1
20231012,141700,897110000,35250,35250,35250,35250,141
20231012,141600,892139750,35300,35300,35300,35300,0
20231012,141500,892139750,35300,35300,35300,35300,44
20231012,141400,890586550,35300,35300,35300,35300,4
20231012,141300,890445350,35350,35350,35350,35350,0
20231012,141200,890445350,35350,35350,35350,35350,0
20231012,141100,890445350,35350,35350,35350,35350,1
20231012,141000,890410000,35300,35350,35350,35300,333
20231012,140900,878645700,35400,35400,35400,35400,0
20231012,140800,878645700,35400,35400,35400,35400,0
20231012,140700,878645700,35400,35400,35400,35400,0
20231012,140600,878645700,35400,35400,35400,35400,0
20231012,140500,878645700,35400,35350,35400,35350,5
20231012,140400,878468900,35400,35400,35400,35400,0
20231012,140300,878468900,35400,35400,35400,35400,0
20231012,140200,878468900,35400,35400,35400,35400,1
20231012,140100,878433500,35400,35400,35400,35400,0
20231012,140000,878433500,35400,35400,35400,35400,0
20231012,135900,878433500,35400,35400,35400,35400,30
20231012,135800,877371500,35350,35350,35350,35350,0
20231012,135700,877371500,35350,35350,35350,35350,0
20231012,135600,877371500,35350,35350,35350,35350,0
20231012,135500,877371500,35350,35350,35350,35350,1
20231012,135400,877336150,35350,35350,35350,35350,28
20231012,135300,876346350,35350,35350,35350,35350,5
20231012,135200,876169600,35400,35400,35400,35400,2
20231012,135100,876098800,35400,35400,35400,35400,38
20231012,135000,874753600,35400,35400,35400,35400,141
20231012,134900,869762200,35400,35400,35400,35400,28
20231012,134800,868771000,35400,35400,35400,35400,0
20231012,134700,868771000,35400,35400,35400,35400,0
20231012,134600,868771000,35400,35400,35400,35400,0
20231012,134500,868771000,35400,35400,35400,35400,0
20231012,134400,868771000,35400,35400,35400,35400,0
20231012,134300,868771000,35400,35400,35400,35400,1
20231012,134200,868735600,35350,35350,35350,35350,0
20231012,134100,868735600,35350,35350,35350,35350,0
20231012,134000,868735600,35350,35350,35350,35350,10
20231012,133900,868382100,35350,35350,35350,35350,72
20231012,133800,865836900,35400,35400,35400,35400,3
20231012,133700,865730700,35350,35350,35350,35350,4
20231012,133600,865589300,35400,35400,35400,35400,2
20231012,133500,865518500,35350,35350,35350,35350,5
20231012,133400,865341750,35400,35400,35400,35400,0
20231012,133300,865341750,35400,35400,35400,35400,0
20231012,133200,865341750,35400,35400,35400,35400,0
20231012,133100,865341750,35400,35400,35400,35400,1
20231012,133000,865306350,35350,35350,35350,35350,5
20231012,132900,865129600,35350,35400,35400,35350,71
20231012,132800,862619200,35450,35450,35450,35450,3
20231012,132700,862512850,35450,35450,35450,35450,2
20231012,132600,862441950,35400,35400,35400,35400,0
20231012,132500,862441950,35400,35400,35400,35400,137
20231012,132400,857592150,35350,35400,35400,35350,805
20231012,132300,829126150,35400,35400,35400,35400,0
20231012,132200,829126150,35400,35400,35400,35400,0
20231012,132100,829126150,35400,35450,35450,35400,450
20231012,132000,813183300,35450,35450,35450,35450,28
20231012,131900,812190700,35450,35450,35450,35450,0
20231012,131800,812190700,35450,35450,35450,35450,55
20231012,131700,810240950,35500,35500,35500,35500,0
20231012,131600,810240950,35500,35500,35500,35500,1
20231012,131500,810205450,35450,35450,35450,35450,5
20231012,131400,810028200,35450,35450,35450,35450,0
20231012,131300,810028200,35450,35450,35450,35450,0
20231012,131200,810028200,35450,35450,35450,35450,0
20231012,131100,810028200,35450,35450,35450,35450,28
20231012,131000,809035600,35500,35500,35500,35500,85
20231012,130900,806018100,35500,35500,35500,35500,10
20231012,130800,805663100,35400,35400,35400,35400,0
20231012,130700,805663100,35400,35400,35400,35400,0
20231012,130600,805663100,35400,35400,35400,35400,0
20231012,130500,805663100,35400,35450,35450,35400,230
20231012,130400,797512900,35400,35400,35400,35400,0
20231012,130300,797512900,35400,35400,35400,35400,0
20231012,130200,797512900,35400,35400,35400,35400,0
20231012,130100,797512900,35400,35450,35450,35400,992
20231012,130000,762386700,35500,35500,35500,35500,38
20231012,125900,761037700,35500,35500,35500,35500,0
20231012,125800,761037700,35500,35500,35500,35500,0
20231012,125700,761037700,35500,35500,35500,35500,0
20231012,125600,761037700,35500,35500,35500,35500,0
20231012,125500,761037700,35500,35500,35500,35500,0
20231012,125400,761037700,35500,35500,35500,35500,0
20231012,125300,761037700,35500,35500,35500,35500,0
20231012,125200,761037700,35500,35500,35500,35500,141
20231012,125100,756032200,35450,35450,35450,35450,29
20231012,125000,755004150,35500,35500,35500,35500,0
20231012,124900,755004150,35500,35500,35500,35500,10
20231012,124800,754649150,35450,35450,35450,35450,0
20231012,124700,754649150,35450,35450,35450,35450,0
20231012,124600,754649150,35450,35450,35450,35450,0
20231012,124500,754649150,35450,35450,35450,35450,307
20231012,124400,743766000,35400,35400,35400,35400,0
20231012,124300,743766000,35400,35400,35400,35400,236
20231012,124200,735411600,35350,35350,35350,35350,0
20231012,124100,735411600,35350,35350,35350,35350,0
20231012,124000,735411600,35350,35350,35350,35350,0
20231012,123900,735411600,35350,35350,35350,35350,85
20231012,123800,732406850,35400,35400,35400,35400,38
20231012,123700,731061650,35400,35400,35400,35400,46
20231012,123600,729433250,35450,35450,35450,35450,0
20231012,123500,729433250,35450,35450,35450,35450,0
20231012,123400,729433250,35450,35400,35450,35400,42
20231012,123300,727945000,35500,35500,35500,35500,6
20231012,123200,727732000,35450,35450,35450,35450,0
20231012,123100,727732000,35450,35450,35450,35400,527
20231012,123000,709066250,35450,35450,35450,35450,0
20231012,122900,709066250,35450,35450,35450,35450,0
20231012,122800,709066250,35450,35450,35450,35450,10
20231012,122700,708711750,35450,35450,35450,35450,0
20231012,122600,708711750,35450,35450,35450,35450,0
20231012,122500,708711750,35450,35450,35450,35450,0
20231012,122400,708711750,35450,35450,35450,35450,0
20231012,122300,708711750,35450,35450,35450,35450,70
20231012,122200,706230250,35500,35500,35500,35500,42
20231012,122100,704739250,35500,35500,35500,35500,0
20231012,122000,704739250,35500,35500,35500,35500,0
20231012,121900,704739250,35500,35500,35500,35500,1
20231012,121800,704703750,35500,35500,35500,35500,0
20231012,121700,704703750,35500,35500,35500,35500,0
20231012,121600,704703750,35500,35500,35500,35500,0
20231012,121500,704703750,35500,35500,35500,35500,23
20231012,121400,703887250,35450,35450,35450,35450,0
20231012,121300,703887250,35450,35450,35450,35450,20
20231012,121200,703178250,35450,35450,35450,35450,17
20231012,121100,702575600,35450,35450,35450,35450,0
20231012,121000,702575600,35450,35450,35450,35450,20
20231012,120900,701866600,35450,35550,35550,35450,1446
20231012,120800,650500750,35650,35650,35650,35650,0
20231012,120700,650500750,35650,35550,35650,35550,56
20231012,120600,648509350,35650,35650,35650,35650,3
20231012,120500,648402400,35600,35600,35600,35600,40
20231012,120400,646978400,35600,35600,35600,35600,0
20231012,120300,646978400,35600,35600,35600,35600,0
20231012,120200,646978400,35600,35600,35600,35600,0
20231012,120100,646978400,35600,35600,35600,35600,0
20231012,120000,646978400,35600,35600,35600,35600,0
20231012,115900,646978400,35600,35600,35600,35600,0
20231012,115800,646978400,35600,35600,35600,35600,200
20231012,115700,639858400,35600,35600,35600,35600,0
20231012,115600,639858400,35600,35600,35600,35600,110
20231012,115500,635942400,35600,35600,35600,35600,271
20231012,115400,626294800,35600,35600,35600,35600,0
20231012,115300,626294800,35600,35600,35600,35600,250
20231012,115200,617394800,35650,35650,35650,35650,0
20231012,115100,617394800,35650,35650,35650,35650,0
20231012,115000,617394800,35650,35650,35650,35650,0
20231012,114900,617394800,35650,35650,35650,35650,0
20231012,114800,617394800,35650,35650,35650,35650,0
20231012,114700,617394800,35650,35650,35650,35600,180
20231012,114600,610982450,35650,35650,35650,35650,5
20231012,114500,610804200,35650,35650,35650,35650,177
20231012,114400,604494150,35650,35650,35650,35650,0
20231012,114300,604494150,35650,35700,35700,35650,225
20231012,114200,596472650,35700,35700,35700,35700,200
20231012,114100,589332650,35650,35650,35650,35650,148
20231012,114000,584056450,35650,35650,35650,35600,515
20231012,113900,565715200,35650,35800,35800,35650,253
20231012,113800,556673850,35800,35800,35850,35800,195
20231012,113700,549688350,35800,35800,35800,35800,0
20231012,113600,549688350,35800,35800,35800,35800,100
20231012,113500,546108350,35800,35800,35800,35800,595
20231012,113400,524807350,35850,35850,35850,35850,402
20231012,113300,510395650,35900,35900,35900,35900,0
20231012,113200,510395650,35900,35900,35900,35900,0
20231012,113100,510395650,35900,35900,35900,35900,0
20231012,113000,510395650,35900,35900,35900,35900,0
20231012,112900,510395650,35900,35900,35900,35900,300
20231012,112800,499625650,35850,35850,35850,35850,50
20231012,112700,497833150,35850,35850,35850,35850,124
20231012,112600,493387750,35850,35850,35850,35850,0
20231012,112500,493387750,35850,35850,35850,35850,43
20231012,112400,491846200,35850,35850,35850,35850,0
20231012,112300,491846200,35850,35850,35850,35850,0
20231012,112200,491846200,35850,35850,35850,35850,50
20231012,112100,490053700,35850,35850,35850,35850,225
20231012,112000,481987450,35900,35900,35900,35900,180
20231012,111900,475525450,35900,35900,35900,35900,132
20231012,111800,470786650,35900,35900,35900,35900,100
20231012,111700,467196650,35900,35850,35900,35850,13
20231012,111600,466730450,35850,35850,35850,35850,0
20231012,111500,466730450,35850,35850,35850,35850,431
20231012,111400,451279100,35800,35750,35800,35750,185
20231012,111300,444660350,35750,35750,35750,35750,0
20231012,111200,444660350,35750,35750,35750,35750,10
20231012,111100,444302850,35750,35750,35750,35750,0
20231012,111000,444302850,35750,35750,35750,35750,0
20231012,110900,444302850,35750,35750,35750,35750,0
20231012,110800,444302850,35750,35750,35750,35750,0
20231012,110700,444302850,35750,35750,35750,35750,41
20231012,110600,442837100,35750,35800,35800,35750,200
20231012,110500,435686000,35850,35850,35850,35850,0
20231012,110400,435686000,35850,35900,35900,35850,40
20231012,110300,434251950,35850,35850,35850,35850,0
20231012,110200,434251950,35850,35850,35850,35850,0
20231012,110100,434251950,35850,35800,35850,35800,57
20231012,110000,432208950,35800,35800,35800,35800,1
20231012,105900,432173150,35800,35800,35800,35800,0
20231012,105800,432173150,35800,35800,35800,35800,0
20231012,105700,432173150,35800,35800,35800,35800,0
20231012,105600,432173150,35800,35800,35800,35800,10
20231012,105500,431815150,35750,35750,35750,35750,0
20231012,105400,431815150,35750,35750,35750,35750,0
20231012,105300,431815150,35750,35750,35750,35750,0
20231012,105200,431815150,35750,35750,35750,35750,0
20231012,105100,431815150,35750,35750,35750,35750,217
20231012,105000,424057400,35750,35750,35750,35750,0
20231012,104900,424057400,35750,35750,35750,35750,17
20231012,104800,423449650,35750,35750,35750,35750,1
20231012,104700,423413900,35700,35700,35700,35700,0
20231012,104600,423413900,35700,35700,35700,35700,0
20231012,104500,423413900,35700,35700,35700,35700,0
20231012,104400,423413900,35700,35700,35700,35700,0
20231012,104300,423413900,35700,35700,35700,35700,0
20231012,104200,423413900,35700,35700,35700,35700,7
20231012,104100,423164000,35700,35700,35700,35700,10
20231012,104000,422807000,35650,35650,35650,35650,0
20231012,103900,422807000,35650,35650,35650,35650,10
20231012,103800,422450500,35650,35650,35650,35650,486
20231012,103700,405124600,35600,35600,35600,35600,0
20231012,103600,405124600,35600,35600,35600,35600,0
20231012,103500,405124600,35600,35600,35600,35600,0
20231012,103400,405124600,35600,35600,35600,35600,112
20231012,103300,401137400,35550,35550,35550,35550,167
20231012,103200,395200550,35550,35500,35550,35500,166
20231012,103100,389306750,35550,35550,35550,35550,220
20231012,103000,381485750,35700,35700,35700,35700,0
20231012,102900,381485750,35700,35700,35700,35700,0
20231012,102800,381485750,35700,35700,35700,35700,0
20231012,102700,381485750,35700,35700,35700,35700,0
20231012,102600,381485750,35700,35700,35700,35700,0
20231012,102500,381485750,35700,35700,35700,35700,0
20231012,102400,381485750,35700,35700,35700,35700,0
20231012,102300,381485750,35700,35700,35700,35700,2
20231012,102200,381414350,35700,35700,35700,35700,0
20231012,102100,381414350,35700,35700,35700,35700,259
20231012,102000,372168050,35700,35700,35700,35700,0
20231012,101900,372168050,35700,35700,35700,35700,0
20231012,101800,372168050,35700,35700,35700,35700,8
20231012,101700,371882450,35750,35800,35800,35750,95
20231012,101600,368485250,35850,35850,35850,35850,122
20231012,101500,364111550,35950,35950,35950,35950,70
20231012,101400,361595050,35950,35750,35950,35750,400
20231012,101300,347262600,35750,35800,35800,35750,7
20231012,101200,347012300,35850,35800,35850,35800,324
20231012,101100,335410700,35850,35850,35850,35850,287
20231012,101000,325121750,35900,35600,35900,35600,2043
20231012,100900,252144950,35600,35600,35600,35600,10
20231012,100800,251788950,35600,35600,35600,35600,10
20231012,100700,251432950,35600,35550,35600,35550,983
20231012,100600,216467100,35500,35500,35500,35500,20
20231012,100500,215757100,35500,35500,35500,35500,0
20231012,100400,215757100,35500,35500,35500,35500,26
20231012,100300,214834100,35450,35450,35450,35450,0
20231012,100200,214834100,35450,35450,35450,35450,0
20231012,100100,214834100,35450,35450,35450,35450,50
20231012,100000,213061600,35500,35500,35500,35500,4
20231012,095900,212919600,35450,35450,35450,35450,5
20231012,095800,212742350,35450,35450,35450,35450,5
20231012,095700,212565100,35450,35500,35500,35450,104
20231012,095600,208876300,35500,35500,35500,35500,47
20231012,095500,207207800,35500,35500,35500,35500,0
20231012,095400,207207800,35500,35500,35500,35500,381
20231012,095300,193682300,35500,35500,35500,35500,10
20231012,095200,193327300,35500,35500,35500,35500,1
20231012,095100,193291800,35500,35500,35500,35500,12
20231012,095000,192865800,35400,35400,35400,35400,270
20231012,094900,183307800,35350,35350,35350,35350,26
20231012,094800,182388700,35350,35350,35350,35350,2
20231012,094700,182318000,35300,35350,35400,35300,185
20231012,094600,175781700,35300,35300,35300,35300,10
20231012,094500,175428700,35350,35350,35350,35350,30
20231012,094400,174368200,35350,35350,35350,35350,3
20231012,094300,174262150,35300,35300,35300,35300,0
20231012,094200,174262150,35300,35300,35300,35300,241
20231012,094100,165754850,35250,35250,35250,35250,0
20231012,094000,165754850,35250,35200,35250,35200,105
20231012,093900,162053850,35200,35200,35200,35200,308
20231012,093800,151212250,35250,35250,35250,35250,0
20231012,093700,151212250,35250,35250,35250,35250,1
20231012,093600,151177000,35200,35200,35200,35200,0
20231012,093500,151177000,35200,35400,35400,35200,501
20231012,093400,133517600,35300,35350,35350,35300,75
20231012,093300,130867550,35350,35350,35350,35350,1
20231012,093200,130832200,35300,35350,35350,35300,114
20231012,093100,126805850,35350,35450,35450,35350,565
20231012,093000,106813150,35450,35450,35450,35450,60
20231012,092900,104686150,35400,35400,35400,35400,0
20231012,092800,104686150,35400,35450,35450,35400,250
20231012,092700,95830250,35500,35500,35500,35500,80
20231012,092600,92990250,35550,35550,35550,35550,21
20231012,092500,92243700,35500,35500,35500,35500,0
20231012,092400,92243700,35500,35500,35500,35500,0
20231012,092300,92243700,35500,35400,35500,35400,83
20231012,092200,89302700,35500,35550,35600,35500,468
20231012,092100,72657300,35550,35500,35550,35500,601
20231012,092000,51297050,35450,35450,35450,35450,53
20231012,091900,49418200,35450,35500,35500,35450,131
20231012,091800,44774200,35500,35500,35500,35500,0
20231012,091700,44774200,35500,35550,35550,35500,45
20231012,091600,43176600,35550,35550,35550,35550,1
20231012,091500,43141050,35500,35500,35500,35500,8
20231012,091400,42857050,35550,35550,35550,35550,5
20231012,091300,42679300,35500,35500,35500,35500,183
20231012,091200,36182800,35500,35550,35550,35500,25
20231012,091100,35295100,35600,35600,35600,35600,0
20231012,091000,35295100,35600,35600,35600,35600,2
20231012,090900,35223900,35650,35650,35650,35650,0
20231012,090800,35223900,35650,35650,35650,35650,9
20231012,090700,34903050,35650,35650,35650,35650,3
20231012,090600,34796100,35700,35550,35700,35550,68
20231012,090500,32377900,35700,35650,35700,35650,6
20231012,090400,32163950,35700,35700,35700,35700,6
20231012,090300,31949750,35650,35600,35650,35600,3
20231012,090200,31842850,35650,35650,35650,35650,0
20231012,090100,31842850,35650,35500,35650,35500,225
20231012,090000,23849700,35500,35300,35500,35300,222