KissMeData/200710/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201700,12964702200,22250,22250,22250,22250,9861
20231010,201600,12964702200,22250,22250,22250,22250,0
20231010,201500,12964702200,22250,22250,22250,22250,0
20231010,201400,12964702200,22250,22250,22250,22250,0
20231010,201300,12964702200,22250,22250,22250,22250,0
20231010,201200,12964702200,22250,22250,22250,22250,0
20231010,201100,12964702200,22250,22250,22250,22250,0
20231010,201000,12964702200,22250,22250,22250,22250,0
20231010,200900,12964702200,22250,22250,22250,22250,0
20231010,200800,12964702200,22250,22250,22250,22250,0
20231010,200700,12964702200,22250,22250,22250,22250,0
20231010,200600,12964702200,22250,22250,22250,22250,0
20231010,200500,12964702200,22250,22250,22250,22250,0
20231010,200400,12964702200,22250,22250,22250,22250,0
20231010,200300,12964702200,22250,22250,22250,22250,0
20231010,200200,12964702200,22250,22250,22250,22250,0
20231010,200100,12964702200,22250,22250,22250,22250,0
20231010,200000,12964702200,22250,22250,22250,22250,0
20231010,195900,12964702200,22250,22250,22250,22250,0
20231010,195800,12964702200,22250,22250,22250,22250,0
20231010,195700,12964702200,22250,22250,22250,22250,0
20231010,195600,12964702200,22250,22250,22250,22250,0
20231010,195500,12964702200,22250,22250,22250,22250,0
20231010,195400,12964702200,22250,22250,22250,22250,0
20231010,195300,12964702200,22250,22250,22250,22250,0
20231010,195200,12964702200,22250,22250,22250,22250,0
20231010,195100,12964702200,22250,22250,22250,22250,0
20231010,195000,12964702200,22250,22250,22250,22250,0
20231010,194900,12964702200,22250,22250,22250,22250,0
20231010,194800,12964702200,22250,22250,22250,22250,0
20231010,194700,12964702200,22250,22250,22250,22250,9861
20231010,194600,12964702200,22250,22250,22250,22250,0
20231010,194500,12964702200,22250,22250,22250,22250,0
20231010,194400,12964702200,22250,22250,22250,22250,0
20231010,194300,12964702200,22250,22250,22250,22250,0
20231010,194200,12964702200,22250,22250,22250,22250,0
20231010,194100,12964702200,22250,22250,22250,22250,0
20231010,194000,12964702200,22250,22250,22250,22250,0
20231010,193900,12964702200,22250,22250,22250,22250,0
20231010,193800,12964702200,22250,22250,22250,22250,0
20231010,193700,12964702200,22250,22250,22250,22250,0
20231010,193600,12964702200,22250,22250,22250,22250,0
20231010,193500,12964702200,22250,22250,22250,22250,0
20231010,193400,12964702200,22250,22250,22250,22250,0
20231010,193300,12964702200,22250,22250,22250,22250,0
20231010,193200,12964702200,22250,22250,22250,22250,0
20231010,193100,12964702200,22250,22250,22250,22250,0
20231010,193000,12964702200,22250,22250,22250,22250,0
20231010,192900,12964702200,22250,22250,22250,22250,0
20231010,192800,12964702200,22250,22250,22250,22250,0
20231010,192700,12964702200,22250,22250,22250,22250,0
20231010,192600,12964702200,22250,22250,22250,22250,0
20231010,192500,12964702200,22250,22250,22250,22250,0
20231010,192400,12964702200,22250,22250,22250,22250,0
20231010,192300,12964702200,22250,22250,22250,22250,0
20231010,192200,12964702200,22250,22250,22250,22250,0
20231010,192100,12964702200,22250,22250,22250,22250,0
20231010,192000,12964702200,22250,22250,22250,22250,0
20231010,191900,12964702200,22250,22250,22250,22250,0
20231010,191800,12964702200,22250,22250,22250,22250,0
20231010,191700,12964702200,22250,22250,22250,22250,9861
20231010,191600,12964702200,22250,22250,22250,22250,0
20231010,191500,12964702200,22250,22250,22250,22250,0
20231010,191400,12964702200,22250,22250,22250,22250,0
20231010,191300,12964702200,22250,22250,22250,22250,0
20231010,191200,12964702200,22250,22250,22250,22250,0
20231010,191100,12964702200,22250,22250,22250,22250,0
20231010,191000,12964702200,22250,22250,22250,22250,0
20231010,190900,12964702200,22250,22250,22250,22250,0
20231010,190800,12964702200,22250,22250,22250,22250,0
20231010,190700,12964702200,22250,22250,22250,22250,0
20231010,190600,12964702200,22250,22250,22250,22250,0
20231010,190500,12964702200,22250,22250,22250,22250,0
20231010,190400,12964702200,22250,22250,22250,22250,0
20231010,190300,12964702200,22250,22250,22250,22250,0
20231010,190200,12964702200,22250,22250,22250,22250,0
20231010,190100,12964702200,22250,22250,22250,22250,0
20231010,190000,12964702200,22250,22250,22250,22250,0
20231010,185900,12964702200,22250,22250,22250,22250,0
20231010,185800,12964702200,22250,22250,22250,22250,0
20231010,185700,12964702200,22250,22250,22250,22250,0
20231010,185600,12964702200,22250,22250,22250,22250,0
20231010,185500,12964702200,22250,22250,22250,22250,0
20231010,185400,12964702200,22250,22250,22250,22250,0
20231010,185300,12964702200,22250,22250,22250,22250,0
20231010,185200,12964702200,22250,22250,22250,22250,0
20231010,185100,12964702200,22250,22250,22250,22250,0
20231010,185000,12964702200,22250,22250,22250,22250,0
20231010,184900,12964702200,22250,22250,22250,22250,0
20231010,184800,12964702200,22250,22250,22250,22250,0
20231010,184700,12964702200,22250,22250,22250,22250,9861
20231010,184600,12964702200,22250,22250,22250,22250,0
20231010,184500,12964702200,22250,22250,22250,22250,0
20231010,184400,12964702200,22250,22250,22250,22250,0
20231010,184300,12964702200,22250,22250,22250,22250,0
20231010,184200,12964702200,22250,22250,22250,22250,0
20231010,184100,12964702200,22250,22250,22250,22250,0
20231010,184000,12964702200,22250,22250,22250,22250,0
20231010,183900,12964702200,22250,22250,22250,22250,0
20231010,183800,12964702200,22250,22250,22250,22250,0
20231010,183700,12964702200,22250,22250,22250,22250,0
20231010,183600,12964702200,22250,22250,22250,22250,0
20231010,183500,12964702200,22250,22250,22250,22250,0
20231010,183400,12964702200,22250,22250,22250,22250,0
20231010,183300,12964702200,22250,22250,22250,22250,0
20231010,183200,12964702200,22250,22250,22250,22250,0
20231010,183100,12964702200,22250,22250,22250,22250,0
20231010,183000,12964702200,22250,22250,22250,22250,0
20231010,182900,12964702200,22250,22250,22250,22250,0
20231010,182800,12964702200,22250,22250,22250,22250,0
20231010,182700,12964702200,22250,22250,22250,22250,0
20231010,182600,12964702200,22250,22250,22250,22250,0
20231010,182500,12964702200,22250,22250,22250,22250,0
20231010,182400,12964702200,22250,22250,22250,22250,0
20231010,182300,12964702200,22250,22250,22250,22250,0
20231010,182200,12964702200,22250,22250,22250,22250,0
20231010,182100,12964702200,22250,22250,22250,22250,0
20231010,182000,12964702200,22250,22250,22250,22250,0
20231010,181900,12964702200,22250,22250,22250,22250,0
20231010,181800,12964702200,22250,22250,22250,22250,0
20231010,181700,12964702200,22250,22250,22250,22250,9861
20231010,181600,12964702200,22250,22250,22250,22250,0
20231010,181500,12964702200,22250,22250,22250,22250,0
20231010,181400,12964702200,22250,22250,22250,22250,0
20231010,181300,12964702200,22250,22250,22250,22250,0
20231010,181200,12964702200,22250,22250,22250,22250,0
20231010,181100,12964702200,22250,22250,22250,22250,0
20231010,181000,12964702200,22250,22250,22250,22250,0
20231010,180900,12964702200,22250,22250,22250,22250,0
20231010,180800,12964702200,22250,22250,22250,22250,0
20231010,180700,12964702200,22250,22250,22250,22250,0
20231010,180600,12964702200,22250,22250,22250,22250,0
20231010,180500,12964702200,22250,22250,22250,22250,0
20231010,180400,12964702200,22250,22250,22250,22250,0
20231010,180300,12964702200,22250,22250,22250,22250,0
20231010,180200,12964702200,22250,22250,22250,22250,0
20231010,180100,12964702200,22250,22250,22250,22250,0
20231010,180000,12964702200,22250,22250,22250,22250,0
20231010,175900,12964702200,22250,22250,22250,22250,0
20231010,175800,12964702200,22250,22250,22250,22250,0
20231010,175700,12964702200,22250,22250,22250,22250,0
20231010,175600,12964702200,22250,22250,22250,22250,0
20231010,175500,12964702200,22250,22250,22250,22250,0
20231010,175400,12964702200,22250,22250,22250,22250,0
20231010,175300,12964702200,22250,22250,22250,22250,0
20231010,175200,12964702200,22250,22250,22250,22250,0
20231010,175100,12964702200,22250,22250,22250,22250,0
20231010,175000,12964702200,22250,22250,22250,22250,0
20231010,174900,12964702200,22250,22250,22250,22250,0
20231010,174800,12964702200,22250,22250,22250,22250,0
20231010,174700,12964702200,22250,22250,22250,22250,9861
20231010,174600,12964702200,22250,22250,22250,22250,0
20231010,174500,12964702200,22250,22250,22250,22250,0
20231010,174400,12964702200,22250,22250,22250,22250,0
20231010,174300,12964702200,22250,22250,22250,22250,0
20231010,174200,12964702200,22250,22250,22250,22250,0
20231010,174100,12964702200,22250,22250,22250,22250,0
20231010,174000,12964702200,22250,22250,22250,22250,0
20231010,173900,12964702200,22250,22250,22250,22250,0
20231010,173800,12964702200,22250,22250,22250,22250,0
20231010,173700,12964702200,22250,22250,22250,22250,0
20231010,173600,12964702200,22250,22250,22250,22250,0
20231010,173500,12964702200,22250,22250,22250,22250,0
20231010,173400,12964702200,22250,22250,22250,22250,0
20231010,173300,12964702200,22250,22250,22250,22250,0
20231010,173200,12964702200,22250,22250,22250,22250,0
20231010,173100,12964702200,22250,22250,22250,22250,0
20231010,173000,12964702200,22250,22250,22250,22250,0
20231010,172900,12964702200,22250,22250,22250,22250,0
20231010,172800,12964702200,22250,22250,22250,22250,0
20231010,172700,12964702200,22250,22250,22250,22250,0
20231010,172600,12964702200,22250,22250,22250,22250,0
20231010,172500,12964702200,22250,22250,22250,22250,0
20231010,172400,12964702200,22250,22250,22250,22250,0
20231010,172300,12964702200,22250,22250,22250,22250,0
20231010,172200,12964702200,22250,22250,22250,22250,0
20231010,172100,12964702200,22250,22250,22250,22250,0
20231010,172000,12964702200,22250,22250,22250,22250,0
20231010,171900,12964702200,22250,22250,22250,22250,0
20231010,171800,12964702200,22250,22250,22250,22250,0
20231010,171700,12964702200,22250,22250,22250,22250,9861
20231010,171600,12964702200,22250,22250,22250,22250,0
20231010,171500,12964702200,22250,22250,22250,22250,0
20231010,171400,12964702200,22250,22250,22250,22250,0
20231010,171300,12964702200,22250,22250,22250,22250,0
20231010,171200,12964702200,22250,22250,22250,22250,0
20231010,171100,12964702200,22250,22250,22250,22250,0
20231010,171000,12964702200,22250,22250,22250,22250,0
20231010,170900,12964702200,22250,22250,22250,22250,0
20231010,170800,12964702200,22250,22250,22250,22250,0
20231010,170700,12964702200,22250,22250,22250,22250,0
20231010,170600,12964702200,22250,22250,22250,22250,0
20231010,170500,12964702200,22250,22250,22250,22250,0
20231010,170400,12964702200,22250,22250,22250,22250,0
20231010,170300,12964702200,22250,22250,22250,22250,0
20231010,170200,12964702200,22250,22250,22250,22250,0
20231010,170100,12964702200,22250,22250,22250,22250,0
20231010,170000,12964702200,22250,22250,22250,22250,0
20231010,165900,12964702200,22250,22250,22250,22250,0
20231010,165800,12964702200,22250,22250,22250,22250,0
20231010,165700,12964702200,22250,22250,22250,22250,0
20231010,165600,12964702200,22250,22250,22250,22250,0
20231010,165500,12964702200,22250,22250,22250,22250,0
20231010,165400,12964702200,22250,22250,22250,22250,0
20231010,165300,12964702200,22250,22250,22250,22250,0
20231010,165200,12964702200,22250,22250,22250,22250,0
20231010,165100,12964702200,22250,22250,22250,22250,0
20231010,165000,12964702200,22250,22250,22250,22250,0
20231010,164900,12964702200,22250,22250,22250,22250,0
20231010,164800,12964702200,22250,22250,22250,22250,0
20231010,164700,12964702200,22250,22250,22250,22250,9861
20231010,164600,12964702200,22250,22250,22250,22250,0
20231010,164500,12964702200,22250,22250,22250,22250,0
20231010,164400,12964702200,22250,22250,22250,22250,0
20231010,164300,12964702200,22250,22250,22250,22250,0
20231010,164200,12964702200,22250,22250,22250,22250,0
20231010,164100,12964702200,22250,22250,22250,22250,0
20231010,164000,12964702200,22250,22250,22250,22250,0
20231010,163900,12964702200,22250,22250,22250,22250,0
20231010,163800,12964702200,22250,22250,22250,22250,0
20231010,163700,12964702200,22250,22250,22250,22250,0
20231010,163600,12964702200,22250,22250,22250,22250,0
20231010,163500,12964702200,22250,22250,22250,22250,0
20231010,163400,12964702200,22250,22250,22250,22250,0
20231010,163300,12964702200,22250,22250,22250,22250,0
20231010,163200,12964702200,22250,22250,22250,22250,0
20231010,163100,12964702200,22250,22250,22250,22250,0
20231010,163000,12964702200,22250,22250,22250,22250,0
20231010,162900,12964702200,22250,22250,22250,22250,0
20231010,162800,12964702200,22250,22250,22250,22250,0
20231010,162700,12964702200,22250,22250,22250,22250,0
20231010,162600,12964702200,22250,22250,22250,22250,0
20231010,162500,12964702200,22250,22250,22250,22250,0
20231010,162400,12964702200,22250,22250,22250,22250,0
20231010,162300,12964702200,22250,22250,22250,22250,0
20231010,162200,12964702200,22250,22250,22250,22250,0
20231010,162100,12964702200,22250,22250,22250,22250,0
20231010,162000,12964702200,22250,22250,22250,22250,0
20231010,161900,12964702200,22250,22250,22250,22250,0
20231010,161800,12964702200,22250,22250,22250,22250,0
20231010,161700,12964702200,22250,22250,22250,22250,9861
20231010,161600,12964702200,22250,22250,22250,22250,0
20231010,161500,12964702200,22250,22250,22250,22250,0
20231010,161400,12964702200,22250,22250,22250,22250,0
20231010,161300,12964702200,22250,22250,22250,22250,0
20231010,161200,12964702200,22250,22250,22250,22250,0
20231010,161100,12964702200,22250,22250,22250,22250,0
20231010,161000,12964702200,22250,22250,22250,22250,0
20231010,160900,12964702200,22250,22250,22250,22250,0
20231010,160800,12964702200,22250,22250,22250,22250,0
20231010,160700,12964702200,22250,22250,22250,22250,0
20231010,160600,12964702200,22250,22250,22250,22250,0
20231010,160500,12964702200,22250,22250,22250,22250,0
20231010,160400,12964702200,22250,22250,22250,22250,0
20231010,160300,12964702200,22250,22250,22250,22250,0
20231010,160200,12964702200,22250,22250,22250,22250,0
20231010,160100,12964702200,22250,22250,22250,22250,0
20231010,160000,12964702200,22250,22250,22250,22250,0
20231010,155900,12964702200,22250,22250,22250,22250,0
20231010,155800,12964702200,22250,22250,22250,22250,0
20231010,155700,12964702200,22250,22250,22250,22250,0
20231010,155600,12964702200,22250,22250,22250,22250,0
20231010,155500,12964702200,22250,22250,22250,22250,0
20231010,155400,12964702200,22250,22250,22250,22250,0
20231010,155300,12964702200,22250,22250,22250,22250,0
20231010,155200,12964702200,22250,22250,22250,22250,0
20231010,155100,12964702200,22250,22250,22250,22250,0
20231010,155000,12964702200,22250,22250,22250,22250,0
20231010,154900,12964702200,22250,22250,22250,22250,0
20231010,154800,12964702200,22250,22250,22250,22250,0
20231010,154700,12964702200,22250,22250,22250,22250,9861
20231010,154600,12964702200,22250,22250,22250,22250,0
20231010,154500,12964702200,22250,22250,22250,22250,0
20231010,154400,12964702200,22250,22250,22250,22250,0
20231010,154300,12964702200,22250,22250,22250,22250,0
20231010,154200,12964702200,22250,22250,22250,22250,0
20231010,154100,12964702200,22250,22250,22250,22250,0
20231010,154000,12964702200,22250,22250,22250,22250,0
20231010,153900,12964702200,22250,22250,22250,22250,0
20231010,153800,12964702200,22250,22250,22250,22250,0
20231010,153700,12964702200,22250,22250,22250,22250,0
20231010,153600,12964702200,22250,22250,22250,22250,0
20231010,153500,12964702200,22250,22250,22250,22250,0
20231010,153400,12964702200,22250,22250,22250,22250,0
20231010,153300,12964702200,22250,22250,22250,22250,0
20231010,153200,12964702200,22250,22250,22250,22250,0
20231010,153100,12964702200,22250,22250,22250,22250,0
20231010,153000,12964702200,22250,22250,22250,22250,9861
20231010,152900,12745294950,22250,22250,22250,22250,0
20231010,152800,12745294950,22250,22250,22250,22250,0
20231010,152700,12745294950,22250,22250,22250,22250,0
20231010,152600,12745294950,22250,22250,22250,22250,0
20231010,152500,12745294950,22250,22250,22250,22250,0
20231010,152400,12745294950,22250,22250,22250,22250,0
20231010,152300,12745294950,22250,22250,22250,22250,0
20231010,152200,12745294950,22250,22250,22250,22250,0
20231010,152100,12745294950,22250,22250,22250,22250,0
20231010,152000,12745294950,22250,22250,22250,22250,0
20231010,151900,12745294950,22250,22300,22350,22250,2859
20231010,151800,12681546850,22350,22250,22400,22250,4564
20231010,151700,12579667550,22250,22150,22300,22100,4038
20231010,151600,12489931900,22150,22000,22200,22000,2253
20231010,151500,12440095350,22000,22100,22100,22000,571
20231010,151400,12427494650,22100,22050,22100,22000,1810
20231010,151300,12387532150,22000,22000,22100,22000,1213
20231010,151200,12360796200,22000,22000,22050,21950,2794
20231010,151100,12299275750,21950,22000,22050,21950,679
20231010,151000,12284351050,22000,22000,22050,22000,1167
20231010,150900,12258655650,21950,21900,22000,21900,1752
20231010,150800,12220182100,21850,21900,21900,21850,173
20231010,150700,12216398800,21850,21850,21900,21850,200
20231010,150600,12212026500,21850,21800,21850,21800,329
20231010,150500,12204853150,21800,21900,21900,21800,496
20231010,150400,12194022800,21850,21850,21900,21850,468
20231010,150300,12183796350,21850,21900,21950,21850,530
20231010,150200,12172192050,21900,21900,21950,21900,1055
20231010,150100,12149087300,21900,21900,21950,21900,258
20231010,150000,12143434750,21900,21900,21950,21900,86
20231010,145900,12141550850,21900,21900,21950,21900,240
20231010,145800,12136292850,21900,21900,21900,21900,118
20231010,145700,12133708650,21900,21900,21950,21900,421
20231010,145600,12124488200,21950,21950,21950,21900,705
20231010,145500,12109044800,21950,21950,21950,21950,110
20231010,145400,12106630300,21950,22000,22000,21950,371
20231010,145300,12098486300,21950,21950,22000,21900,639
20231010,145200,12084462400,21900,21900,22000,21900,191
20231010,145100,12080275000,21900,21950,21950,21900,421
20231010,145000,12071034300,21950,22000,22000,21950,1009
20231010,144900,12048836750,22050,22000,22050,21950,1309
20231010,144800,12020040450,22000,21900,22000,21850,418
20231010,144700,12010894300,21900,21900,22000,21900,545
20231010,144600,11998941750,21900,21900,22000,21900,726
20231010,144500,11982983150,21950,21850,21950,21850,359
20231010,144400,11975121150,21900,21950,21950,21850,589
20231010,144300,11962218700,21950,22000,22050,21950,1239
20231010,144200,11934949150,22000,21950,22050,21950,236
20231010,144100,11929756550,22000,22000,22000,21950,161
20231010,144000,11926218850,22000,22050,22050,21950,809
20231010,143900,11908396350,22000,21950,22000,21950,168
20231010,143800,11904703650,21950,21950,22050,21950,125
20231010,143700,11901956300,21950,21900,22100,21900,423
20231010,143600,11892631050,21950,21900,22000,21900,370
20231010,143500,11884501600,21950,22100,22150,21950,1907
20231010,143400,11842432100,22050,21800,22100,21750,2661
20231010,143300,11784151800,21800,21800,21850,21750,306
20231010,143200,11777482850,21800,21700,21800,21700,656
20231010,143100,11763212600,21750,21700,21800,21700,962
20231010,143000,11742290100,21700,21600,21700,21600,1030
20231010,142900,11719984400,21600,21600,21650,21600,405
20231010,142800,11711233200,21600,21600,21600,21600,743
20231010,142700,11695184400,21600,21600,21600,21600,113
20231010,142600,11692743600,21600,21600,21600,21600,30
20231010,142500,11692095600,21600,21700,21700,21600,378
20231010,142400,11683927800,21650,21650,21650,21650,136
20231010,142300,11680983400,21650,21700,21750,21650,541
20231010,142200,11669261900,21700,21700,21700,21650,93
20231010,142100,11667247850,21650,21700,21700,21650,229
20231010,142000,11662282350,21650,21700,21700,21650,563
20231010,141900,11650093150,21700,21650,21700,21650,300
20231010,141800,11643597500,21650,21650,21650,21650,0
20231010,141700,11643597500,21650,21650,21650,21650,970
20231010,141600,11622597000,21650,21750,21750,21650,377
20231010,141500,11614416950,21750,21700,21750,21700,162
20231010,141400,11610897500,21700,21700,21700,21700,1144
20231010,141300,11586072700,21700,21750,21750,21700,802
20231010,141200,11568661750,21750,21700,21750,21700,729
20231010,141100,11552812650,21750,21750,21750,21750,458
20231010,141000,11542851150,21750,21750,21750,21750,263
20231010,140900,11537130900,21800,21850,21850,21800,355
20231010,140800,11529385700,21800,21800,21800,21800,1
20231010,140700,11529363900,21800,21800,21800,21800,1128
20231010,140600,11504773500,21800,21800,21850,21800,129
20231010,140500,11501958500,21800,21850,21850,21800,614
20231010,140400,11488554100,21900,21850,21900,21850,27
20231010,140300,11487964050,21850,21850,21850,21850,40
20231010,140200,11487090050,21850,21850,21850,21850,22
20231010,140100,11486609350,21900,21900,21900,21900,0
20231010,140000,11486609350,21900,21850,21900,21850,60
20231010,135900,11485297850,21850,21850,21850,21850,86
20231010,135800,11483418750,21950,21900,21950,21900,96
20231010,135700,11481313850,21950,21950,21950,21950,10
20231010,135600,11481094350,21950,21800,21950,21800,507
20231010,135500,11470018400,21750,21800,21800,21750,204
20231010,135400,11465571300,21800,21750,21800,21700,319
20231010,135300,11458633200,21800,21800,21800,21800,242
20231010,135200,11453357600,21850,21900,21950,21850,896
20231010,135100,11433771250,21950,21950,21950,21950,168
20231010,135000,11430083650,21950,21950,21950,21950,285
20231010,134900,11423827900,21950,21950,21950,21950,801
20231010,134800,11406245950,22000,22050,22050,21950,2063
20231010,134700,11360838250,22100,22000,22100,22000,378
20231010,134600,11352508600,22000,22050,22050,22000,415
20231010,134500,11343361000,22100,22150,22150,22050,300
20231010,134400,11336728450,22100,22050,22150,22050,847
20231010,134300,11318018350,22100,22050,22100,22000,1287
20231010,134200,11289626000,22100,22000,22100,22000,513
20231010,134100,11278315650,22000,22000,22000,21950,520
20231010,134000,11266877200,22000,21950,22000,21950,22
20231010,133900,11266394250,21950,22000,22000,21950,488
20231010,133800,11255673800,21950,21900,21950,21900,515
20231010,133700,11244369800,21900,21900,21950,21900,157
20231010,133600,11240929150,21900,22000,22000,21900,664
20231010,133500,11226324750,21950,21950,22000,21900,1092
20231010,133400,11202348100,21950,21950,21950,21950,61
20231010,133300,11201009150,21900,21800,21900,21750,2412
20231010,133200,11148278700,21750,21700,21750,21700,1575
20231010,133100,11114085700,21700,21700,21700,21700,78
20231010,133000,11112393100,21700,21650,21700,21650,1181
20231010,132900,11086819200,21650,21600,21650,21600,278
20231010,132800,11080813850,21600,21650,21650,21600,624
20231010,132700,11067316500,21600,21650,21650,21600,84
20231010,132600,11065502000,21600,21600,21700,21600,814
20231010,132500,11047879100,21600,21600,21650,21600,1560
20231010,132400,11014135950,21600,21700,21700,21600,1459
20231010,132300,10982563500,21700,21650,21700,21650,1300
20231010,132200,10954362950,21650,21650,21650,21600,311
20231010,132100,10947629900,21600,21600,21650,21600,434
20231010,132000,10938255250,21600,21650,21650,21600,657
20231010,131900,10924044150,21650,21700,21700,21650,34
20231010,131800,10923306800,21650,21650,21700,21650,161
20231010,131700,10919818650,21650,21650,21650,21650,455
20231010,131600,10909967900,21650,21600,21650,21600,481
20231010,131500,10899568250,21600,21600,21650,21550,270
20231010,131400,10893742000,21600,21600,21600,21600,256
20231010,131300,10888212400,21600,21600,21650,21550,235
20231010,131200,10883141500,21600,21600,21600,21600,440
20231010,131100,10873637500,21600,21650,21650,21600,268
20231010,131000,10867841050,21650,21700,21700,21600,3595
20231010,130900,10790063400,21650,21650,21700,21650,853
20231010,130800,10771595800,21650,21650,21650,21650,818
20231010,130700,10753886100,21650,21700,21700,21650,15
20231010,130600,10753561050,21700,21650,21700,21650,337
20231010,130500,10746262350,21600,21650,21650,21600,556
20231010,130400,10734232700,21600,21650,21650,21600,99
20231010,130300,10732094100,21550,21700,21700,21550,6608
20231010,130200,10589203450,21700,21700,21800,21700,239
20231010,130100,10584016150,21700,21700,21700,21700,666
20231010,130000,10569563950,21700,21750,21750,21700,740
20231010,125900,10553501150,21750,21750,21750,21750,110
20231010,125800,10551108650,21750,21800,21800,21750,1577
20231010,125700,10516749550,21800,21800,21800,21750,1077
20231010,125600,10493319100,21800,21750,21800,21750,983
20231010,125500,10471916850,21750,21850,21850,21750,1682
20231010,125400,10435246950,21850,21850,21850,21850,817
20231010,125300,10417395500,21900,21900,21900,21850,1861
20231010,125200,10376680500,21900,21900,21900,21900,52
20231010,125100,10375541700,21900,21950,21950,21900,14
20231010,125000,10375235050,21950,21950,21950,21950,227
20231010,124900,10370252400,21950,21900,22000,21900,508
20231010,124800,10359121850,21900,21900,22000,21900,315
20231010,124700,10352222450,21950,21950,21950,21950,551
20231010,124600,10340128000,21950,21950,21950,21950,27
20231010,124500,10339535350,21900,21950,21950,21900,56
20231010,124400,10338308450,21950,21950,21950,21950,24
20231010,124300,10337781650,21950,21950,21950,21900,326
20231010,124200,10330636700,21950,21950,21950,21850,587
20231010,124100,10317785700,21950,21850,21950,21850,888
20231010,124000,10298363050,21850,21900,21900,21850,512
20231010,123900,10287151900,21900,21900,21900,21900,10
20231010,123800,10286932900,21900,21900,21900,21900,104
20231010,123700,10284655300,21900,21950,21950,21900,16
20231010,123600,10284304850,21950,21950,21950,21900,61
20231010,123500,10282967400,21900,21900,21900,21900,5
20231010,123400,10282857900,21900,21850,21900,21850,518
20231010,123300,10271527800,21850,21850,21850,21850,243
20231010,123200,10266218250,21850,21850,21850,21850,205
20231010,123100,10261739000,21850,21950,21950,21850,474
20231010,123000,10251377400,21950,22000,22000,21950,1839
20231010,122900,10210984100,22000,22000,22000,22000,145
20231010,122800,10207794100,22050,22050,22050,22050,1249
20231010,122700,10180253650,22100,22100,22150,22050,1353
20231010,122600,10150343600,22100,22000,22100,22000,523
20231010,122500,10138807750,22000,21950,22000,21950,1765
20231010,122400,10099996900,21950,21850,21950,21850,829
20231010,122300,10081841850,21900,21900,21900,21850,337
20231010,122200,10074462300,21900,21850,21900,21850,682
20231010,122100,10059560550,21850,21900,21900,21850,272
20231010,122000,10053607550,21850,21800,21850,21800,516
20231010,121900,10042341350,21800,21800,21850,21800,97
20231010,121800,10040224200,21800,21800,21850,21800,282
20231010,121700,10034074400,21800,21850,21850,21800,610
20231010,121600,10020747400,21800,21850,21850,21800,1621
20231010,121500,9985349500,21850,21900,21900,21850,195
20231010,121400,9981079800,21850,21850,21900,21850,146
20231010,121300,9977889100,21850,21850,21900,21850,177
20231010,121200,9974021400,21900,21850,21900,21850,498
20231010,121100,9963139900,21850,21850,21900,21850,1175
20231010,121000,9937466100,21850,21900,21900,21850,637
20231010,120900,9923542650,21850,21850,21900,21850,208
20231010,120800,9918990950,21900,21900,21900,21900,50
20231010,120700,9917895950,21900,21900,21900,21850,244
20231010,120600,9912553050,21900,21950,21950,21900,127
20231010,120500,9909770400,21950,21900,21950,21850,139
20231010,120400,9906733100,21850,21850,21950,21850,403
20231010,120300,9897914850,21900,21850,21950,21850,388
20231010,120200,9889417650,21900,21850,21900,21850,546
20231010,120100,9877486350,21850,21850,21850,21800,814
20231010,120000,9859712100,21850,21900,21900,21800,1655
20231010,115900,9823559000,21900,21950,21950,21900,1089
20231010,115800,9799708900,21900,21950,21950,21900,483
20231010,115700,9789130850,21950,22000,22000,21900,8371
20231010,115600,9605463800,21950,21950,22000,21950,686
20231010,115500,9590404850,21950,22050,22050,21900,2142
20231010,115400,9543350900,22050,22000,22050,22000,661
20231010,115300,9528804600,22000,22050,22050,22000,108
20231010,115200,9526423250,22050,22050,22050,21950,1507
20231010,115100,9493305850,22000,22100,22150,22000,3037
20231010,115000,9426395100,22100,22050,22100,22050,421
20231010,114900,9417102000,22050,22000,22050,22000,444
20231010,114800,9407316350,22000,22050,22100,21950,3274
20231010,114700,9335264200,22050,22100,22150,22050,709
20231010,114600,9319603500,22100,22050,22100,22000,2421
20231010,114500,9266268150,22050,22050,22150,22050,687
20231010,114400,9251082650,22100,22150,22200,22100,2992
20231010,114300,9184894800,22150,22150,22200,22100,2562
20231010,114200,9128224800,22150,22250,22300,22150,2046
20231010,114100,9082743050,22300,22200,22500,22200,5616
20231010,114000,8957324800,22200,22300,22400,22200,7404
20231010,113900,8792534000,22300,22800,22800,22200,30044
20231010,113800,8117018300,22800,23100,23150,22600,40506
20231010,113700,7191323650,23150,22000,23200,22000,44023
20231010,113600,6189288000,22000,22000,22000,21950,376
20231010,113500,6181016100,21950,21950,21950,21950,124
20231010,113400,6178294300,22000,21950,22050,21950,458
20231010,113300,6168223150,21950,21950,22000,21950,495
20231010,113200,6157355650,21950,21950,22000,21900,307
20231010,113100,6150624150,22000,22000,22000,21850,1474
20231010,113000,6118309600,22000,21800,22000,21800,1036
20231010,112900,6095619350,21800,21850,21850,21800,337
20231010,112800,6088263400,21850,21850,21900,21800,1201
20231010,112700,6062029400,21800,21750,21850,21750,1643
20231010,112600,6026232900,21750,21900,21950,21750,4983
20231010,112500,5917488650,21950,21950,21950,21900,528
20231010,112400,5905914000,21900,21950,21950,21850,2313
20231010,112300,5855278700,21900,21950,22000,21900,3552
20231010,112200,5777390500,21950,22000,22000,21950,906
20231010,112100,5757471450,22000,22000,22000,22000,2238
20231010,112000,5708235450,22000,22100,22150,22000,4271
20231010,111900,5614050700,22100,22200,22200,22100,2220
20231010,111800,5564951400,22200,22250,22300,22150,1633
20231010,111700,5528636250,22250,22200,22300,22150,1618
20231010,111600,5492637550,22150,22300,22300,22150,5303
20231010,111500,5374803300,22350,22400,22400,22300,2449
20231010,111400,5320099150,22400,22450,22500,22400,2401
20231010,111300,5266236500,22450,22400,22450,22300,1123
20231010,111200,5241099950,22450,22350,22500,22300,1733
20231010,111100,5202301400,22300,22400,22400,22300,1983
20231010,111000,5158011250,22350,22350,22450,22300,1163
20231010,110900,5131976200,22350,22500,22550,22250,2832
20231010,110800,5068620400,22500,22250,22650,22200,11048
20231010,110700,4820296300,22250,22450,22500,22200,4862
20231010,110600,4711886100,22500,22300,22500,22150,6778
20231010,110500,4560939700,22300,22250,22350,22200,5931
20231010,110400,4428804550,22250,22350,22400,22150,7401
20231010,110300,4263963150,22450,22550,22600,22300,16549
20231010,110200,3892344450,22600,22750,22800,22300,25521
20231010,110100,3316218350,22750,22200,22950,22150,55657
20231010,110000,2054023650,22200,21700,22350,21700,20179
20231010,105900,1607953600,21700,21700,21700,21700,135
20231010,105800,1605024100,21700,21750,21750,21700,422
20231010,105700,1595846150,21700,21700,21750,21700,401
20231010,105600,1587134250,21750,21750,21750,21750,0
20231010,105500,1587134250,21750,21700,21750,21650,345
20231010,105400,1579634000,21700,21650,21700,21650,163
20231010,105300,1576104950,21600,21600,21600,21600,380
20231010,105200,1567896950,21650,21650,21650,21650,271
20231010,105100,1562029800,21650,21700,21700,21650,159
20231010,105000,1558586900,21650,21650,21650,21650,192
20231010,104900,1554430100,21650,21650,21650,21650,0
20231010,104800,1554430100,21650,21650,21650,21650,243
20231010,104700,1549169150,21650,21700,21700,21650,78
20231010,104600,1547479900,21700,21700,21750,21700,17
20231010,104500,1547110450,21700,21700,21700,21700,19
20231010,104400,1546698150,21700,21700,21750,21700,28
20231010,104300,1546090500,21750,21700,21750,21700,199
20231010,104200,1541769100,21700,21700,21700,21700,0
20231010,104100,1541769100,21700,21700,21700,21700,93
20231010,104000,1539751000,21700,21700,21700,21700,0
20231010,103900,1539751000,21700,21700,21700,21700,0
20231010,103800,1539751000,21700,21700,21700,21700,0
20231010,103700,1539751000,21700,21700,21700,21700,12
20231010,103600,1539490600,21700,21700,21700,21700,14
20231010,103500,1539186800,21700,21700,21700,21700,0
20231010,103400,1539186800,21700,21700,21700,21700,143
20231010,103300,1536083700,21700,21700,21700,21700,11
20231010,103200,1535845000,21650,21650,21650,21650,212
20231010,103100,1531255200,21650,21650,21650,21650,1
20231010,103000,1531233550,21650,21650,21650,21650,66
20231010,102900,1529804650,21600,21600,21600,21600,0
20231010,102800,1529804650,21600,21600,21600,21600,0
20231010,102700,1529804650,21600,21600,21600,21600,93
20231010,102600,1527795850,21650,21650,21650,21650,62
20231010,102500,1526453550,21600,21650,21650,21600,203
20231010,102400,1522060850,21650,21700,21700,21650,117
20231010,102300,1519527050,21700,21700,21700,21700,16
20231010,102200,1519179850,21700,21700,21700,21700,111
20231010,102100,1516771150,21700,21700,21700,21700,11
20231010,102000,1516532450,21700,21750,21750,21700,576
20231010,101900,1504017150,21750,21750,21750,21750,22
20231010,101800,1503538650,21750,21750,21750,21750,100
20231010,101700,1501363650,21750,21750,21750,21750,91
20231010,101600,1499384400,21700,21700,21700,21650,651
20231010,101500,1485267700,21650,21650,21650,21650,703
20231010,101400,1470047750,21650,21650,21650,21600,154
20231010,101300,1466715550,21650,21650,21700,21650,973
20231010,101200,1445649550,21700,21700,21700,21700,0
20231010,101100,1445649550,21700,21700,21700,21700,50
20231010,101000,1444564550,21700,21700,21700,21700,77
20231010,100900,1442893650,21700,21700,21700,21650,122
20231010,100800,1440249750,21650,21600,21650,21600,395
20231010,100700,1431698050,21650,21650,21650,21650,14
20231010,100600,1431394950,21650,21550,21650,21550,18
20231010,100500,1431005850,21550,21600,21600,21550,519
20231010,100400,1419812000,21600,21650,21650,21600,186
20231010,100300,1415794000,21650,21650,21650,21650,18
20231010,100200,1415404300,21600,21600,21600,21600,244
20231010,100100,1410133900,21600,21650,21650,21600,101
20231010,100000,1407952050,21650,21650,21650,21650,20
20231010,095900,1407519050,21650,21600,21650,21600,850
20231010,095800,1389159000,21600,21600,21600,21600,891
20231010,095700,1369913400,21600,21650,21650,21600,717
20231010,095600,1354390700,21650,21650,21650,21650,560
20231010,095500,1342266700,21650,21650,21700,21650,667
20231010,095400,1327816300,21650,21650,21650,21650,105
20231010,095300,1325543050,21650,21600,21650,21600,32
20231010,095200,1324851350,21650,21650,21650,21600,118
20231010,095100,1322296700,21650,21650,21650,21650,113
20231010,095000,1319850250,21650,21700,21700,21650,694
20231010,094900,1304817400,21700,21750,21750,21700,488
20231010,094800,1294227650,21750,21700,21750,21700,31
20231010,094700,1293554650,21700,21750,21750,21700,683
20231010,094600,1278724400,21750,21750,21750,21750,130
20231010,094500,1275896900,21750,21850,21850,21750,1529
20231010,094400,1242618150,21900,21850,21900,21800,302
20231010,094300,1236020700,21850,21850,21900,21850,149
20231010,094200,1232760700,21800,21800,21800,21750,1203
20231010,094100,1206540450,21800,21700,21800,21700,756
20231010,094000,1190097450,21700,21700,21700,21700,21
20231010,093900,1189641750,21700,21700,21700,21700,51
20231010,093800,1188535050,21700,21750,21750,21700,12
20231010,093700,1188274100,21750,21750,21750,21700,39
20231010,093600,1187426250,21750,21700,21750,21700,8
20231010,093500,1187252600,21700,21700,21700,21550,2658
20231010,093400,1129845100,21650,21750,21750,21650,401
20231010,093300,1121156250,21700,21750,21750,21700,1388
20231010,093200,1090992600,21750,21800,21800,21750,188
20231010,093100,1086895750,21800,21850,21850,21800,538
20231010,093000,1075166250,21800,21700,21800,21700,351
20231010,092900,1067528400,21700,21700,21700,21700,222
20231010,092800,1062711000,21750,21750,21750,21700,439
20231010,092700,1053179250,21750,21850,21900,21750,1518
20231010,092600,1020051050,21850,22000,22000,21850,569
20231010,092500,1007593150,22000,22050,22050,21950,3191
20231010,092400,937381050,22100,22100,22150,22050,2501
20231010,092300,882124750,22100,22050,22100,21900,2932
20231010,092200,817485050,22000,21950,22050,21950,5840
20231010,092100,688909350,21950,21700,21950,21700,5785
20231010,092000,562477250,21750,21700,21750,21700,1906
20231010,091900,521065350,21700,21700,21750,21650,1242
20231010,091800,494113800,21650,21600,21650,21600,1448
20231010,091700,462814400,21550,21450,21550,21450,1469
20231010,091600,431212550,21450,21500,21550,21450,1810
20231010,091500,392336450,21500,21500,21500,21500,678
20231010,091400,377759450,21500,21450,21500,21450,519
20231010,091300,366626750,21400,21400,21450,21400,419
20231010,091200,357654100,21400,21350,21400,21350,709
20231010,091100,342489700,21400,21400,21400,21400,89
20231010,091000,340585100,21400,21400,21400,21400,26
20231010,090900,340028700,21450,21350,21450,21350,531
20231010,090800,328649600,21350,21400,21400,21350,187
20231010,090700,324648250,21400,21350,21400,21200,2818
20231010,090600,264622450,21350,21450,21450,21350,2202
20231010,090500,217473350,21500,21450,21500,21400,1113
20231010,090400,193607350,21400,21400,21500,21400,2414
20231010,090300,141887100,21400,21500,21500,21350,538
20231010,090200,130349050,21500,21350,21500,21300,627
20231010,090100,116904100,21350,21500,21500,21250,1750
20231010,090000,79401350,21450,21200,21500,21200,3630