KissMeData/214430/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202000,1268118450,33850,33850,33850,33850,3831
20231012,201900,1268118450,33850,33850,33850,33850,0
20231012,201800,1268118450,33850,33850,33850,33850,0
20231012,201700,1268118450,33850,33850,33850,33850,0
20231012,201600,1268118450,33850,33850,33850,33850,0
20231012,201500,1268118450,33850,33850,33850,33850,0
20231012,201400,1268118450,33850,33850,33850,33850,0
20231012,201300,1268118450,33850,33850,33850,33850,0
20231012,201200,1268118450,33850,33850,33850,33850,0
20231012,201100,1268118450,33850,33850,33850,33850,0
20231012,201000,1268118450,33850,33850,33850,33850,0
20231012,200900,1268118450,33850,33850,33850,33850,0
20231012,200800,1268118450,33850,33850,33850,33850,0
20231012,200700,1268118450,33850,33850,33850,33850,0
20231012,200600,1268118450,33850,33850,33850,33850,0
20231012,200500,1268118450,33850,33850,33850,33850,0
20231012,200400,1268118450,33850,33850,33850,33850,0
20231012,200300,1268118450,33850,33850,33850,33850,0
20231012,200200,1268118450,33850,33850,33850,33850,0
20231012,200100,1268118450,33850,33850,33850,33850,0
20231012,200000,1268118450,33850,33850,33850,33850,0
20231012,195900,1268118450,33850,33850,33850,33850,0
20231012,195800,1268118450,33850,33850,33850,33850,0
20231012,195700,1268118450,33850,33850,33850,33850,0
20231012,195600,1268118450,33850,33850,33850,33850,0
20231012,195500,1268118450,33850,33850,33850,33850,0
20231012,195400,1268118450,33850,33850,33850,33850,0
20231012,195300,1268118450,33850,33850,33850,33850,0
20231012,195200,1268118450,33850,33850,33850,33850,0
20231012,195100,1268118450,33850,33850,33850,33850,0
20231012,195000,1268118450,33850,33850,33850,33850,3831
20231012,194900,1268118450,33850,33850,33850,33850,0
20231012,194800,1268118450,33850,33850,33850,33850,0
20231012,194700,1268118450,33850,33850,33850,33850,0
20231012,194600,1268118450,33850,33850,33850,33850,0
20231012,194500,1268118450,33850,33850,33850,33850,0
20231012,194400,1268118450,33850,33850,33850,33850,0
20231012,194300,1268118450,33850,33850,33850,33850,0
20231012,194200,1268118450,33850,33850,33850,33850,0
20231012,194100,1268118450,33850,33850,33850,33850,0
20231012,194000,1268118450,33850,33850,33850,33850,0
20231012,193900,1268118450,33850,33850,33850,33850,0
20231012,193800,1268118450,33850,33850,33850,33850,0
20231012,193700,1268118450,33850,33850,33850,33850,0
20231012,193600,1268118450,33850,33850,33850,33850,0
20231012,193500,1268118450,33850,33850,33850,33850,0
20231012,193400,1268118450,33850,33850,33850,33850,0
20231012,193300,1268118450,33850,33850,33850,33850,0
20231012,193200,1268118450,33850,33850,33850,33850,0
20231012,193100,1268118450,33850,33850,33850,33850,0
20231012,193000,1268118450,33850,33850,33850,33850,0
20231012,192900,1268118450,33850,33850,33850,33850,0
20231012,192800,1268118450,33850,33850,33850,33850,0
20231012,192700,1268118450,33850,33850,33850,33850,0
20231012,192600,1268118450,33850,33850,33850,33850,0
20231012,192500,1268118450,33850,33850,33850,33850,0
20231012,192400,1268118450,33850,33850,33850,33850,0
20231012,192300,1268118450,33850,33850,33850,33850,0
20231012,192200,1268118450,33850,33850,33850,33850,0
20231012,192100,1268118450,33850,33850,33850,33850,0
20231012,192000,1268118450,33850,33850,33850,33850,3831
20231012,191900,1268118450,33850,33850,33850,33850,0
20231012,191800,1268118450,33850,33850,33850,33850,0
20231012,191700,1268118450,33850,33850,33850,33850,0
20231012,191600,1268118450,33850,33850,33850,33850,0
20231012,191500,1268118450,33850,33850,33850,33850,0
20231012,191400,1268118450,33850,33850,33850,33850,0
20231012,191300,1268118450,33850,33850,33850,33850,0
20231012,191200,1268118450,33850,33850,33850,33850,0
20231012,191100,1268118450,33850,33850,33850,33850,0
20231012,191000,1268118450,33850,33850,33850,33850,0
20231012,190900,1268118450,33850,33850,33850,33850,0
20231012,190800,1268118450,33850,33850,33850,33850,0
20231012,190700,1268118450,33850,33850,33850,33850,0
20231012,190600,1268118450,33850,33850,33850,33850,0
20231012,190500,1268118450,33850,33850,33850,33850,0
20231012,190400,1268118450,33850,33850,33850,33850,0
20231012,190300,1268118450,33850,33850,33850,33850,0
20231012,190200,1268118450,33850,33850,33850,33850,0
20231012,190100,1268118450,33850,33850,33850,33850,0
20231012,190000,1268118450,33850,33850,33850,33850,0
20231012,185900,1268118450,33850,33850,33850,33850,0
20231012,185800,1268118450,33850,33850,33850,33850,0
20231012,185700,1268118450,33850,33850,33850,33850,0
20231012,185600,1268118450,33850,33850,33850,33850,0
20231012,185500,1268118450,33850,33850,33850,33850,0
20231012,185400,1268118450,33850,33850,33850,33850,0
20231012,185300,1268118450,33850,33850,33850,33850,0
20231012,185200,1268118450,33850,33850,33850,33850,0
20231012,185100,1268118450,33850,33850,33850,33850,0
20231012,185000,1268118450,33850,33850,33850,33850,3831
20231012,184900,1268118450,33850,33850,33850,33850,0
20231012,184800,1268118450,33850,33850,33850,33850,0
20231012,184700,1268118450,33850,33850,33850,33850,0
20231012,184600,1268118450,33850,33850,33850,33850,0
20231012,184500,1268118450,33850,33850,33850,33850,0
20231012,184400,1268118450,33850,33850,33850,33850,0
20231012,184300,1268118450,33850,33850,33850,33850,0
20231012,184200,1268118450,33850,33850,33850,33850,0
20231012,184100,1268118450,33850,33850,33850,33850,0
20231012,184000,1268118450,33850,33850,33850,33850,0
20231012,183900,1268118450,33850,33850,33850,33850,0
20231012,183800,1268118450,33850,33850,33850,33850,0
20231012,183700,1268118450,33850,33850,33850,33850,0
20231012,183600,1268118450,33850,33850,33850,33850,0
20231012,183500,1268118450,33850,33850,33850,33850,0
20231012,183400,1268118450,33850,33850,33850,33850,0
20231012,183300,1268118450,33850,33850,33850,33850,0
20231012,183200,1268118450,33850,33850,33850,33850,0
20231012,183100,1268118450,33850,33850,33850,33850,0
20231012,183000,1268118450,33850,33850,33850,33850,0
20231012,182900,1268118450,33850,33850,33850,33850,0
20231012,182800,1268118450,33850,33850,33850,33850,0
20231012,182700,1268118450,33850,33850,33850,33850,0
20231012,182600,1268118450,33850,33850,33850,33850,0
20231012,182500,1268118450,33850,33850,33850,33850,0
20231012,182400,1268118450,33850,33850,33850,33850,0
20231012,182300,1268118450,33850,33850,33850,33850,0
20231012,182200,1268118450,33850,33850,33850,33850,0
20231012,182100,1268118450,33850,33850,33850,33850,0
20231012,182000,1268118450,33850,33850,33850,33850,3831
20231012,181900,1268118450,33850,33850,33850,33850,0
20231012,181800,1268118450,33850,33850,33850,33850,0
20231012,181700,1268118450,33850,33850,33850,33850,0
20231012,181600,1268118450,33850,33850,33850,33850,0
20231012,181500,1268118450,33850,33850,33850,33850,0
20231012,181400,1268118450,33850,33850,33850,33850,0
20231012,181300,1268118450,33850,33850,33850,33850,0
20231012,181200,1268118450,33850,33850,33850,33850,0
20231012,181100,1268118450,33850,33850,33850,33850,0
20231012,181000,1268118450,33850,33850,33850,33850,0
20231012,180900,1268118450,33850,33850,33850,33850,0
20231012,180800,1268118450,33850,33850,33850,33850,0
20231012,180700,1268118450,33850,33850,33850,33850,0
20231012,180600,1268118450,33850,33850,33850,33850,0
20231012,180500,1268118450,33850,33850,33850,33850,0
20231012,180400,1268118450,33850,33850,33850,33850,0
20231012,180300,1268118450,33850,33850,33850,33850,0
20231012,180200,1268118450,33850,33850,33850,33850,0
20231012,180100,1268118450,33850,33850,33850,33850,0
20231012,180000,1268118450,33850,33850,33850,33850,0
20231012,175900,1268118450,33850,33850,33850,33850,0
20231012,175800,1268118450,33850,33850,33850,33850,0
20231012,175700,1268118450,33850,33850,33850,33850,0
20231012,175600,1268118450,33850,33850,33850,33850,0
20231012,175500,1268118450,33850,33850,33850,33850,0
20231012,175400,1268118450,33850,33850,33850,33850,0
20231012,175300,1268118450,33850,33850,33850,33850,0
20231012,175200,1268118450,33850,33850,33850,33850,0
20231012,175100,1268118450,33850,33850,33850,33850,0
20231012,175000,1268118450,33850,33850,33850,33850,3831
20231012,174900,1268118450,33850,33850,33850,33850,0
20231012,174800,1268118450,33850,33850,33850,33850,0
20231012,174700,1268118450,33850,33850,33850,33850,0
20231012,174600,1268118450,33850,33850,33850,33850,0
20231012,174500,1268118450,33850,33850,33850,33850,0
20231012,174400,1268118450,33850,33850,33850,33850,0
20231012,174300,1268118450,33850,33850,33850,33850,0
20231012,174200,1268118450,33850,33850,33850,33850,0
20231012,174100,1268118450,33850,33850,33850,33850,0
20231012,174000,1268118450,33850,33850,33850,33850,0
20231012,173900,1268118450,33850,33850,33850,33850,0
20231012,173800,1268118450,33850,33850,33850,33850,0
20231012,173700,1268118450,33850,33850,33850,33850,0
20231012,173600,1268118450,33850,33850,33850,33850,0
20231012,173500,1268118450,33850,33850,33850,33850,0
20231012,173400,1268118450,33850,33850,33850,33850,0
20231012,173300,1268118450,33850,33850,33850,33850,0
20231012,173200,1268118450,33850,33850,33850,33850,0
20231012,173100,1268118450,33850,33850,33850,33850,0
20231012,173000,1268118450,33850,33850,33850,33850,0
20231012,172900,1268118450,33850,33850,33850,33850,0
20231012,172800,1268118450,33850,33850,33850,33850,0
20231012,172700,1268118450,33850,33850,33850,33850,0
20231012,172600,1268118450,33850,33850,33850,33850,0
20231012,172500,1268118450,33850,33850,33850,33850,0
20231012,172400,1268118450,33850,33850,33850,33850,0
20231012,172300,1268118450,33850,33850,33850,33850,0
20231012,172200,1268118450,33850,33850,33850,33850,0
20231012,172100,1268118450,33850,33850,33850,33850,0
20231012,172000,1268118450,33850,33850,33850,33850,3831
20231012,171900,1268118450,33850,33850,33850,33850,0
20231012,171800,1268118450,33850,33850,33850,33850,0
20231012,171700,1268118450,33850,33850,33850,33850,0
20231012,171600,1268118450,33850,33850,33850,33850,0
20231012,171500,1268118450,33850,33850,33850,33850,0
20231012,171400,1268118450,33850,33850,33850,33850,0
20231012,171300,1268118450,33850,33850,33850,33850,0
20231012,171200,1268118450,33850,33850,33850,33850,0
20231012,171100,1268118450,33850,33850,33850,33850,0
20231012,171000,1268118450,33850,33850,33850,33850,0
20231012,170900,1268118450,33850,33850,33850,33850,0
20231012,170800,1268118450,33850,33850,33850,33850,0
20231012,170700,1268118450,33850,33850,33850,33850,0
20231012,170600,1268118450,33850,33850,33850,33850,0
20231012,170500,1268118450,33850,33850,33850,33850,0
20231012,170400,1268118450,33850,33850,33850,33850,0
20231012,170300,1268118450,33850,33850,33850,33850,0
20231012,170200,1268118450,33850,33850,33850,33850,0
20231012,170100,1268118450,33850,33850,33850,33850,0
20231012,170000,1268118450,33850,33850,33850,33850,0
20231012,165900,1268118450,33850,33850,33850,33850,0
20231012,165800,1268118450,33850,33850,33850,33850,0
20231012,165700,1268118450,33850,33850,33850,33850,0
20231012,165600,1268118450,33850,33850,33850,33850,0
20231012,165500,1268118450,33850,33850,33850,33850,0
20231012,165400,1268118450,33850,33850,33850,33850,0
20231012,165300,1268118450,33850,33850,33850,33850,0
20231012,165200,1268118450,33850,33850,33850,33850,0
20231012,165100,1268118450,33850,33850,33850,33850,0
20231012,165000,1268118450,33850,33850,33850,33850,3831
20231012,164900,1268118450,33850,33850,33850,33850,0
20231012,164800,1268118450,33850,33850,33850,33850,0
20231012,164700,1268118450,33850,33850,33850,33850,0
20231012,164600,1268118450,33850,33850,33850,33850,0
20231012,164500,1268118450,33850,33850,33850,33850,0
20231012,164400,1268118450,33850,33850,33850,33850,0
20231012,164300,1268118450,33850,33850,33850,33850,0
20231012,164200,1268118450,33850,33850,33850,33850,0
20231012,164100,1268118450,33850,33850,33850,33850,0
20231012,164000,1268118450,33850,33850,33850,33850,0
20231012,163900,1268118450,33850,33850,33850,33850,0
20231012,163800,1268118450,33850,33850,33850,33850,0
20231012,163700,1268118450,33850,33850,33850,33850,0
20231012,163600,1268118450,33850,33850,33850,33850,0
20231012,163500,1268118450,33850,33850,33850,33850,0
20231012,163400,1268118450,33850,33850,33850,33850,0
20231012,163300,1268118450,33850,33850,33850,33850,0
20231012,163200,1268118450,33850,33850,33850,33850,0
20231012,163100,1268118450,33850,33850,33850,33850,0
20231012,163000,1268118450,33850,33850,33850,33850,0
20231012,162900,1268118450,33850,33850,33850,33850,0
20231012,162800,1268118450,33850,33850,33850,33850,0
20231012,162700,1268118450,33850,33850,33850,33850,0
20231012,162600,1268118450,33850,33850,33850,33850,0
20231012,162500,1268118450,33850,33850,33850,33850,0
20231012,162400,1268118450,33850,33850,33850,33850,0
20231012,162300,1268118450,33850,33850,33850,33850,0
20231012,162200,1268118450,33850,33850,33850,33850,0
20231012,162100,1268118450,33850,33850,33850,33850,0
20231012,162000,1268118450,33850,33850,33850,33850,3831
20231012,161900,1268118450,33850,33850,33850,33850,0
20231012,161800,1268118450,33850,33850,33850,33850,0
20231012,161700,1268118450,33850,33850,33850,33850,0
20231012,161600,1268118450,33850,33850,33850,33850,0
20231012,161500,1268118450,33850,33850,33850,33850,0
20231012,161400,1268118450,33850,33850,33850,33850,0
20231012,161300,1268118450,33850,33850,33850,33850,0
20231012,161200,1268118450,33850,33850,33850,33850,0
20231012,161100,1268118450,33850,33850,33850,33850,0
20231012,161000,1268118450,33850,33850,33850,33850,0
20231012,160900,1268118450,33850,33850,33850,33850,0
20231012,160800,1268118450,33850,33850,33850,33850,0
20231012,160700,1268118450,33850,33850,33850,33850,0
20231012,160600,1268118450,33850,33850,33850,33850,0
20231012,160500,1268118450,33850,33850,33850,33850,0
20231012,160400,1268118450,33850,33850,33850,33850,0
20231012,160300,1268118450,33850,33850,33850,33850,0
20231012,160200,1268118450,33850,33850,33850,33850,0
20231012,160100,1268118450,33850,33850,33850,33850,0
20231012,160000,1268118450,33850,33850,33850,33850,0
20231012,155900,1268118450,33850,33850,33850,33850,0
20231012,155800,1268118450,33850,33850,33850,33850,0
20231012,155700,1268118450,33850,33850,33850,33850,0
20231012,155600,1268118450,33850,33850,33850,33850,0
20231012,155500,1268118450,33850,33850,33850,33850,0
20231012,155400,1268118450,33850,33850,33850,33850,0
20231012,155300,1268118450,33850,33850,33850,33850,0
20231012,155200,1268118450,33850,33850,33850,33850,0
20231012,155100,1268118450,33850,33850,33850,33850,0
20231012,155000,1268118450,33850,33850,33850,33850,3831
20231012,154900,1268118450,33850,33850,33850,33850,0
20231012,154800,1268118450,33850,33850,33850,33850,0
20231012,154700,1268118450,33850,33850,33850,33850,0
20231012,154600,1268118450,33850,33850,33850,33850,0
20231012,154500,1268118450,33850,33850,33850,33850,0
20231012,154400,1268118450,33850,33850,33850,33850,0
20231012,154300,1268118450,33850,33850,33850,33850,0
20231012,154200,1268118450,33850,33850,33850,33850,0
20231012,154100,1268118450,33850,33850,33850,33850,0
20231012,154000,1268118450,33850,33850,33850,33850,0
20231012,153900,1268118450,33850,33850,33850,33850,0
20231012,153800,1268118450,33850,33850,33850,33850,0
20231012,153700,1268118450,33850,33850,33850,33850,0
20231012,153600,1268118450,33850,33850,33850,33850,0
20231012,153500,1268118450,33850,33850,33850,33850,0
20231012,153400,1268118450,33850,33850,33850,33850,0
20231012,153300,1268118450,33850,33850,33850,33850,0
20231012,153200,1268118450,33850,33850,33850,33850,0
20231012,153100,1268118450,33850,33850,33850,33850,0
20231012,153000,1268118450,33850,33850,33850,33850,3831
20231012,152900,1138439100,33850,33850,33850,33850,0
20231012,152800,1138439100,33850,33850,33850,33850,0
20231012,152700,1138439100,33850,33850,33850,33850,0
20231012,152600,1138439100,33850,33850,33850,33850,0
20231012,152500,1138439100,33850,33850,33850,33850,0
20231012,152400,1138439100,33850,33850,33850,33850,0
20231012,152300,1138439100,33850,33850,33850,33850,0
20231012,152200,1138439100,33850,33850,33850,33850,0
20231012,152100,1138439100,33850,33850,33850,33850,0
20231012,152000,1138439100,33850,33850,33850,33850,0
20231012,151900,1138439100,33850,33700,33850,33500,726
20231012,151800,1113966000,33700,33650,33700,33500,1084
20231012,151700,1077520000,33650,33550,33650,33550,1006
20231012,151600,1043679850,33600,33550,33600,33550,13
20231012,151500,1043243300,33600,33600,33600,33600,100
20231012,151400,1039883300,33650,33550,33650,33550,38
20231012,151300,1038608300,33550,33550,33550,33550,0
20231012,151200,1038608300,33550,33650,33650,33550,174
20231012,151100,1032769900,33650,33650,33650,33650,103
20231012,151000,1029303950,33550,33550,33550,33550,0
20231012,150900,1029303950,33550,33550,33550,33550,1
20231012,150800,1029270400,33550,33650,33650,33550,87
20231012,150700,1026351450,33550,33550,33550,33550,80
20231012,150600,1023667450,33550,33550,33550,33550,20
20231012,150500,1022996450,33550,33550,33650,33550,21
20231012,150400,1022291800,33550,33600,33650,33550,121
20231012,150300,1018228250,33550,33550,33550,33550,27
20231012,150200,1017322400,33550,33500,33550,33500,16
20231012,150100,1016785900,33500,33550,33550,33500,353
20231012,150000,1004946400,33600,33600,33600,33600,10
20231012,145900,1004610400,33550,33550,33550,33550,90
20231012,145800,1001590900,33500,33600,33600,33500,223
20231012,145700,994101200,33600,33600,33600,33600,108
20231012,145600,990472400,33500,33500,33500,33500,0
20231012,145500,990472400,33500,33550,33550,33500,156
20231012,145400,985243900,33650,33650,33650,33650,157
20231012,145300,979960850,33650,33500,33650,33500,154
20231012,145200,974780400,33500,33500,33500,33500,67
20231012,145100,972535900,33500,33500,33500,33500,0
20231012,145000,972535900,33500,33500,33500,33500,1
20231012,144900,972502400,33500,33600,33600,33500,207
20231012,144800,965547900,33500,33500,33500,33450,952
20231012,144700,933656000,33500,33550,33550,33500,67
20231012,144600,931409000,33600,33600,33600,33600,110
20231012,144500,927713000,33600,33600,33600,33500,58
20231012,144400,925768200,33600,33650,33650,33600,207
20231012,144300,918812900,33650,33650,33650,33650,27
20231012,144200,917904350,33700,33650,33700,33650,109
20231012,144100,914231500,33650,33650,33650,33650,5
20231012,144000,914063250,33650,33600,33650,33600,118
20231012,143900,910097750,33700,33700,33700,33700,0
20231012,143800,910097750,33700,33700,33700,33700,1
20231012,143700,910064050,33600,33600,33600,33600,5
20231012,143600,909896050,33700,33700,33700,33700,0
20231012,143500,909896050,33700,33650,33700,33600,14
20231012,143400,909425100,33650,33650,33650,33650,205
20231012,143300,902526850,33650,33650,33650,33650,0
20231012,143200,902526850,33650,33700,33700,33650,151
20231012,143100,897443200,33650,33700,33700,33650,56
20231012,143000,895556300,33700,33700,33700,33700,0
20231012,142900,895556300,33700,33700,33700,33700,2
20231012,142800,895488900,33650,33650,33650,33650,257
20231012,142700,886840850,33700,33800,33800,33700,248
20231012,142600,878478250,33700,33700,33700,33700,9
20231012,142500,878174950,33700,33700,33700,33700,5
20231012,142400,878006450,33800,33800,33800,33800,10
20231012,142300,877668450,33700,33700,33700,33700,0
20231012,142200,877668450,33700,33750,33750,33700,115
20231012,142100,873787400,33800,33800,33800,33800,3
20231012,142000,873686000,33750,33800,33800,33750,145
20231012,141900,868787000,33800,33800,33800,33800,6
20231012,141800,868584200,33800,33800,33800,33800,0
20231012,141700,868584200,33800,33800,33800,33800,2
20231012,141600,868516600,33800,33800,33800,33800,6
20231012,141500,868313800,33850,33850,33850,33850,50
20231012,141400,866621300,33850,33850,33850,33850,0
20231012,141300,866621300,33850,33800,33850,33800,290
20231012,141200,856814300,33850,33850,33850,33850,0
20231012,141100,856814300,33850,33850,33850,33850,91
20231012,141000,853733950,33850,33850,33850,33850,6
20231012,140900,853530850,33850,33850,33850,33850,313
20231012,140800,842935800,33850,33900,33900,33850,401
20231012,140700,829359450,33900,33900,33900,33900,6
20231012,140600,829156050,34000,34000,34000,34000,0
20231012,140500,829156050,34000,34000,34000,34000,50
20231012,140400,827456050,34000,34000,34000,33900,111
20231012,140300,823682650,33900,33900,33900,33900,5
20231012,140200,823513150,34000,34000,34000,34000,0
20231012,140100,823513150,34000,33900,34000,33900,8
20231012,140000,823241750,34000,33900,34000,33900,137
20231012,135900,818586950,33900,33900,33900,33900,0
20231012,135800,818586950,33900,33900,33900,33900,12
20231012,135700,818180150,33900,33900,33900,33900,0
20231012,135600,818180150,33900,33900,33900,33900,50
20231012,135500,816485150,33900,33900,33900,33900,53
20231012,135400,814688450,33900,33900,33900,33900,0
20231012,135300,814688450,33900,33900,33900,33900,0
20231012,135200,814688450,33900,33900,33900,33900,6
20231012,135100,814485050,34000,33900,34000,33900,111
20231012,135000,810717150,33900,33900,33900,33900,1
20231012,134900,810683250,33900,33900,33900,33900,6
20231012,134800,810479850,34000,33950,34000,33950,200
20231012,134700,803684850,34000,34000,34000,34000,0
20231012,134600,803684850,34000,33900,34000,33900,26
20231012,134500,802801450,34000,34000,34000,34000,0
20231012,134400,802801450,34000,34000,34000,34000,50
20231012,134300,801101450,34000,33900,34000,33900,8
20231012,134200,800830050,33900,33900,33900,33900,0
20231012,134100,800830050,33900,33900,33900,33900,8
20231012,134000,800558850,33900,33900,33900,33900,6
20231012,133900,800355450,33950,33950,33950,33950,0
20231012,133800,800355450,33950,34000,34000,33950,110
20231012,133700,796615950,33900,33900,33900,33900,6
20231012,133600,796412550,33900,34000,34000,33900,29
20231012,133500,795429350,34000,33950,34000,33950,150
20231012,133400,790334350,33900,33900,33900,33900,6
20231012,133300,790130950,33950,33950,33950,33950,5
20231012,133200,789961200,33900,33900,33900,33900,0
20231012,133100,789961200,33900,34000,34000,33850,108
20231012,133000,786290200,34000,34000,34000,34000,0
20231012,132900,786290200,34000,34000,34000,34000,0
20231012,132800,786290200,34000,33900,34000,33850,7
20231012,132700,786053000,34000,33950,34000,33950,6
20231012,132600,785849250,33950,33950,33950,33950,95
20231012,132500,782624000,33950,33850,33950,33850,56
20231012,132400,780723600,33950,33950,33950,33950,0
20231012,132300,780723600,33950,33950,33950,33950,50
20231012,132200,779026100,33950,33850,33950,33850,106
20231012,132100,775428000,33950,33950,33950,33950,0
20231012,132000,775428000,33950,33950,33950,33950,150
20231012,131900,770335500,33850,33850,33850,33850,6
20231012,131800,770132400,33950,33950,33950,33950,0
20231012,131700,770132400,33950,33950,33950,33950,1
20231012,131600,770098450,33850,33900,33900,33850,7
20231012,131500,769861400,34000,34000,34000,34000,50
20231012,131400,768161400,34000,34000,34000,34000,200
20231012,131300,761361400,33850,33900,33900,33850,6
20231012,131200,761158050,34000,34000,34000,34000,2
20231012,131100,761090050,33950,34000,34000,33900,367
20231012,131000,748638650,33950,34000,34050,33950,239
20231012,130900,740522300,34050,34050,34050,34050,0
20231012,130800,740522300,34050,34050,34050,34050,0
20231012,130700,740522300,34050,34050,34050,33950,206
20231012,130600,733508600,33950,33950,33950,33950,0
20231012,130500,733508600,33950,33950,33950,33950,0
20231012,130400,733508600,33950,34000,34000,33950,112
20231012,130300,729700750,34000,34000,34000,34000,0
20231012,130200,729700750,34000,34000,34000,34000,0
20231012,130100,729700750,34000,34050,34050,34000,14
20231012,130000,729224350,34050,34050,34050,34050,92
20231012,125900,726091750,34050,34050,34050,34050,30
20231012,125800,725070250,34050,34050,34050,34000,19
20231012,125700,724423700,34000,34050,34050,34000,24
20231012,125600,723606950,34000,34000,34000,34000,0
20231012,125500,723606950,34000,33850,34000,33850,211
20231012,125400,716434600,34000,33950,34000,33950,30
20231012,125300,715415400,33800,33800,33800,33800,0
20231012,125200,715415400,33800,33800,34000,33800,1019
20231012,125100,680773200,33900,33900,33900,33900,180
20231012,125000,674671200,34100,33950,34100,33950,400
20231012,124900,661042900,33950,33700,33950,33700,320
20231012,124800,650206250,33850,33850,33850,33850,0
20231012,124700,650206250,33850,33850,33850,33850,100
20231012,124600,646821250,33650,33650,33650,33650,7
20231012,124500,646585700,33900,33750,33900,33750,301
20231012,124400,636402750,33750,33700,33750,33700,200
20231012,124300,629657750,33550,33550,33750,33550,143
20231012,124200,624841700,33550,33550,33550,33550,0
20231012,124100,624841700,33550,33650,33650,33550,195
20231012,124000,618286250,33600,33650,33650,33600,13
20231012,123900,617849150,33650,33650,33650,33650,3
20231012,123800,617748200,33650,33650,33650,33650,0
20231012,123700,617748200,33650,33500,33650,33500,107
20231012,123600,614148700,33600,33600,33600,33600,0
20231012,123500,614148700,33600,33600,33600,33600,0
20231012,123400,614148700,33600,33550,33600,33500,156
20231012,123300,608910200,33550,33550,33550,33550,50
20231012,123200,607232700,33500,33500,33500,33500,2
20231012,123100,607165700,33500,33500,33500,33500,7
20231012,123000,606931200,33500,33500,33500,33500,0
20231012,122900,606931200,33500,33500,33500,33500,17
20231012,122800,606361700,33500,33500,33500,33500,7
20231012,122700,606127200,33500,33500,33500,33500,0
20231012,122600,606127200,33500,33500,33500,33500,0
20231012,122500,606127200,33500,33500,33500,33500,238
20231012,122400,598154200,33550,33550,33550,33550,1
20231012,122300,598120650,33550,33550,33550,33550,0
20231012,122200,598120650,33550,33500,33550,33500,335
20231012,122100,586896750,33500,33500,33500,33500,0
20231012,122000,586896750,33500,33500,33500,33500,305
20231012,121900,576679250,33600,33500,33600,33500,37
20231012,121800,575436750,33600,33600,33600,33600,1
20231012,121700,575403150,33550,33550,33550,33550,25
20231012,121600,574564400,33500,33550,33550,33500,94
20231012,121500,571411450,33550,33550,33550,33550,343
20231012,121400,559903800,33600,33550,33600,33550,40
20231012,121300,558560300,33500,33500,33500,33500,37
20231012,121200,557320800,33500,33500,33500,33500,0
20231012,121100,557320800,33500,33500,33500,33500,2
20231012,121000,557253800,33550,33500,33550,33500,30
20231012,120900,556247650,33600,33600,33600,33600,0
20231012,120800,556247650,33600,33600,33600,33600,1
20231012,120700,556214050,33600,33450,33600,33450,37
20231012,120600,554971900,33450,33450,33450,33450,0
20231012,120500,554971900,33450,33450,33450,33450,0
20231012,120400,554971900,33450,33450,33450,33450,17
20231012,120300,554403250,33550,33550,33550,33550,34
20231012,120200,553262550,33450,33450,33450,33450,0
20231012,120100,553262550,33450,33550,33550,33450,10
20231012,120000,552927750,33450,33450,33450,33450,0
20231012,115900,552927750,33450,33450,33450,33450,0
20231012,115800,552927750,33450,33600,33600,33450,14
20231012,115700,552458400,33550,33550,33550,33550,1
20231012,115600,552424850,33500,33500,33500,33500,0
20231012,115500,552424850,33500,33500,33500,33500,23
20231012,115400,551654350,33450,33450,33450,33450,0
20231012,115300,551654350,33450,33450,33450,33450,0
20231012,115200,551654350,33450,33450,33450,33450,7
20231012,115100,551420200,33450,33450,33450,33450,0
20231012,115000,551420200,33450,33450,33450,33450,4
20231012,114900,551286400,33450,33450,33450,33450,7
20231012,114800,551052250,33700,33700,33700,33700,0
20231012,114700,551052250,33700,33700,33700,33700,100
20231012,114600,547682250,33450,33450,33450,33450,7
20231012,114500,547448100,33450,33450,33450,33450,1
20231012,114400,547414650,33450,33450,33450,33450,0
20231012,114300,547414650,33450,33500,33750,33450,83
20231012,114200,544622550,33450,33450,33450,33450,0
20231012,114100,544622550,33450,33450,33450,33450,0
20231012,114000,544622550,33450,33450,33450,33450,7
20231012,113900,544388400,33500,33500,33500,33500,7
20231012,113800,544153900,33500,33500,33500,33500,13
20231012,113700,543718400,33500,33500,33500,33500,7
20231012,113600,543483900,33450,33450,33450,33450,0
20231012,113500,543483900,33450,33450,33450,33450,0
20231012,113400,543483900,33450,33500,33500,33450,7
20231012,113300,543249700,33500,33500,33500,33500,1
20231012,113200,543216200,33500,33500,33500,33500,0
20231012,113100,543216200,33500,33500,33500,33500,8
20231012,113000,542948200,33700,33700,33700,33700,30
20231012,112900,541937200,33500,33500,33500,33500,0
20231012,112800,541937200,33500,33500,33500,33500,27
20231012,112700,541032700,33600,33600,33600,33600,0
20231012,112600,541032700,33600,33600,33600,33600,0
20231012,112500,541032700,33600,33450,33600,33450,37
20231012,112400,539790550,33600,33550,33600,33550,520
20231012,112300,522344450,33550,33550,33550,33550,0
20231012,112200,522344450,33550,33450,33550,33450,248
20231012,112100,514029750,33550,33500,33550,33400,169
20231012,112000,508379800,33450,33500,33550,33450,907
20231012,111900,478002600,33500,33550,33550,33500,8
20231012,111800,477734550,33550,33550,33550,33550,0
20231012,111700,477734550,33550,33550,33550,33550,29
20231012,111600,476761600,33500,33500,33500,33500,7
20231012,111500,476527100,33500,33500,33500,33500,0
20231012,111400,476527100,33500,33500,33500,33500,0
20231012,111300,476527100,33500,33500,33500,33500,9
20231012,111200,476225600,33600,33600,33600,33600,0
20231012,111100,476225600,33600,33600,33600,33600,0
20231012,111000,476225600,33600,33500,33600,33500,39
20231012,110900,474916000,33500,33500,33500,33500,0
20231012,110800,474916000,33500,33500,33500,33500,40
20231012,110700,473576000,33500,33500,33600,33500,38
20231012,110600,472300000,33550,33550,33550,33550,49
20231012,110500,470656050,33550,33550,33550,33550,3
20231012,110400,470555400,33500,33550,33550,33500,30
20231012,110300,469549300,33600,33600,33600,33600,44
20231012,110200,468070900,33600,33650,33650,33600,4
20231012,110100,467936450,33650,33600,33750,33600,671
20231012,110000,445385950,33800,33800,33800,33800,30
20231012,105900,444371950,33600,33600,33600,33600,0
20231012,105800,444371950,33600,33600,33600,33600,19
20231012,105700,443733550,33600,33600,33600,33600,1
20231012,105600,443699950,33800,33650,33800,33600,412
20231012,105500,429838100,33650,33650,33650,33650,8
20231012,105400,429568900,33800,33700,33800,33700,255
20231012,105300,420965400,33650,33650,33650,33650,0
20231012,105200,420965400,33650,33650,33650,33650,8
20231012,105100,420696200,33650,33650,33650,33650,0
20231012,105000,420696200,33650,33650,33650,33650,0
20231012,104900,420696200,33650,33650,33650,33650,3
20231012,104800,420595250,33650,33850,33850,33650,35
20231012,104700,419411500,33600,33600,33600,33600,0
20231012,104600,419411500,33600,33600,33600,33600,0
20231012,104500,419411500,33600,33600,33600,33600,8
20231012,104400,419142700,33850,33850,33850,33850,30
20231012,104300,418127200,33600,33600,33600,33600,10
20231012,104200,417791200,33900,33650,33900,33650,156
20231012,104100,412511900,33650,33650,33650,33650,30
20231012,104000,411502400,33600,33600,33600,33600,3
20231012,103900,411401600,33600,33600,33600,33600,5
20231012,103800,411233600,33600,33600,33600,33600,0
20231012,103700,411233600,33600,33600,33600,33600,8
20231012,103600,410964800,33600,33600,33600,33600,0
20231012,103500,410964800,33600,33600,33600,33600,0
20231012,103400,410964800,33600,33600,33700,33600,38
20231012,103300,409685000,33600,33600,33600,33600,0
20231012,103200,409685000,33600,33600,33600,33600,0
20231012,103100,409685000,33600,33600,33600,33600,4
20231012,103000,409550600,33600,33600,33600,33600,5
20231012,102900,409382600,33600,33600,33600,33600,15
20231012,102800,408878600,33600,33600,33600,33600,3
20231012,102700,408777800,33600,33850,33900,33600,451
20231012,102600,393502000,33800,33800,33800,33800,30
20231012,102500,392488000,33600,33600,33600,33600,0
20231012,102400,392488000,33600,33600,33600,33600,8
20231012,102300,392219200,33600,33600,33600,33600,0
20231012,102200,392219200,33600,33600,33750,33600,36
20231012,102100,391005050,33600,33600,33600,33600,3
20231012,102000,390904250,33700,33700,33700,33700,10
20231012,101900,390567250,33700,33700,33700,33700,30
20231012,101800,389556250,33600,33600,33700,33600,165
20231012,101700,384012150,33600,33600,33600,33600,221
20231012,101600,376586550,33500,33500,33500,33500,0
20231012,101500,376586550,33500,33500,33600,33500,41
20231012,101400,375210050,33450,33450,33450,33450,0
20231012,101300,375210050,33450,33450,33450,33450,233
20231012,101200,367416200,33400,33450,33450,33400,68
20231012,101100,365142050,33450,33450,33600,33450,85
20231012,101000,362294300,33450,33550,33550,33450,573
20231012,100900,343101150,33500,33500,33500,33500,223
20231012,100800,335630650,33600,33600,33600,33550,412
20231012,100700,321796500,33600,33600,33600,33600,2
20231012,100600,321729300,33600,33650,33650,33600,62
20231012,100500,319643450,33700,33700,33700,33700,30
20231012,100400,318632450,33650,33650,33650,33650,0
20231012,100300,318632450,33650,33650,33650,33650,10
20231012,100200,318295950,33650,33650,33650,33650,0
20231012,100100,318295950,33650,33700,33700,33650,9
20231012,100000,317993050,33650,33650,33650,33650,10
20231012,095900,317656550,33700,33700,33700,33700,95
20231012,095800,314455050,33700,33700,33700,33700,0
20231012,095700,314455050,33700,33700,33700,33700,10
20231012,095600,314118050,33750,33750,33750,33750,0
20231012,095500,314118050,33750,33750,33750,33750,55
20231012,095400,312261800,33600,33600,33600,33600,10
20231012,095300,311925800,33600,33600,33600,33600,0
20231012,095200,311925800,33600,33600,33600,33600,0
20231012,095100,311925800,33600,33600,33600,33600,22
20231012,095000,311186600,33750,33750,33750,33750,1
20231012,094900,311152850,33750,33750,33750,33750,30
20231012,094800,310140350,33600,33600,33600,33600,10
20231012,094700,309804350,33750,33550,33750,33550,82
20231012,094600,307052850,33600,33600,33600,33550,271
20231012,094500,297947300,33600,33600,33800,33600,43
20231012,094400,296496350,33650,33700,33700,33650,668
20231012,094300,273988800,33750,33750,33750,33750,2
20231012,094200,273921300,33750,33800,33800,33750,123
20231012,094100,269769950,33800,34050,34050,33800,4606
20231012,094000,113585300,34000,34000,34000,34000,0
20231012,093900,113585300,34000,34000,34100,34000,90
20231012,093800,110522300,34050,34050,34050,34050,30
20231012,093700,109500800,34050,33950,34050,33950,89
20231012,093600,106476750,34000,33950,34000,33950,122
20231012,093500,102332750,33950,33950,33950,33950,250
20231012,093400,93845250,33950,33950,33950,33950,51
20231012,093300,92113800,33950,33950,33950,33950,2
20231012,093200,92045900,33950,33950,33950,33950,79
20231012,093100,89363850,33950,33950,33950,33950,50
20231012,093000,87666350,34000,34000,34000,34000,9
20231012,092900,87360350,33950,33950,33950,33950,0
20231012,092800,87360350,33950,34000,34000,33950,106
20231012,092700,83760300,34050,34050,34050,34050,0
20231012,092600,83760300,34050,34000,34050,33950,146
20231012,092500,78801050,34050,34000,34050,34000,12
20231012,092400,78393000,34000,33950,34000,33950,21
20231012,092300,77679400,33950,33950,33950,33950,15
20231012,092200,77170150,34100,34100,34100,34100,0
20231012,092100,77170150,34100,34100,34100,34100,1
20231012,092000,77136050,34100,34150,34150,33950,881
20231012,091900,47198650,34050,34050,34050,34050,103
20231012,091800,43691500,34200,34200,34200,34200,0
20231012,091700,43691500,34200,34150,34200,34150,2
20231012,091600,43623150,34000,34050,34050,34000,60
20231012,091500,41582850,34200,34200,34200,34200,10
20231012,091400,41240850,34200,34200,34200,34150,58
20231012,091300,39257350,34200,34200,34200,34200,31
20231012,091200,38197150,34150,34150,34150,34150,17
20231012,091100,37616600,34200,34200,34200,34200,0
20231012,091000,37616600,34200,34200,34200,34200,0
20231012,090900,37616600,34200,34200,34200,34200,22
20231012,090800,36864200,33950,34000,34000,33950,22
20231012,090700,36116250,33950,33950,33950,33950,10
20231012,090600,35776750,33950,33950,33950,33950,2
20231012,090500,35708850,34100,34200,34200,34100,496
20231012,090400,18768950,34200,34200,34200,34200,5
20231012,090300,18597950,34200,34200,34200,34200,166
20231012,090200,12920750,34200,33950,34200,33900,66
20231012,090100,10666750,33950,34050,34050,33900,216
20231012,090000,3314850,34050,34250,34250,34050,97