KissMeData/087010/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194500,30585829900,35400,35400,35400,35400,4887
20231012,194400,30585829900,35400,35400,35400,35400,0
20231012,194300,30585829900,35400,35400,35400,35400,0
20231012,194200,30585829900,35400,35400,35400,35400,0
20231012,194100,30585829900,35400,35400,35400,35400,0
20231012,194000,30585829900,35400,35400,35400,35400,0
20231012,193900,30585829900,35400,35400,35400,35400,0
20231012,193800,30585829900,35400,35400,35400,35400,0
20231012,193700,30585829900,35400,35400,35400,35400,0
20231012,193600,30585829900,35400,35400,35400,35400,0
20231012,193500,30585829900,35400,35400,35400,35400,0
20231012,193400,30585829900,35400,35400,35400,35400,0
20231012,193300,30585829900,35400,35400,35400,35400,0
20231012,193200,30585829900,35400,35400,35400,35400,0
20231012,193100,30585829900,35400,35400,35400,35400,0
20231012,193000,30585829900,35400,35400,35400,35400,0
20231012,192900,30585829900,35400,35400,35400,35400,0
20231012,192800,30585829900,35400,35400,35400,35400,0
20231012,192700,30585829900,35400,35400,35400,35400,0
20231012,192600,30585829900,35400,35400,35400,35400,0
20231012,192500,30585829900,35400,35400,35400,35400,0
20231012,192400,30585829900,35400,35400,35400,35400,0
20231012,192300,30585829900,35400,35400,35400,35400,0
20231012,192200,30585829900,35400,35400,35400,35400,0
20231012,192100,30585829900,35400,35400,35400,35400,0
20231012,192000,30585829900,35400,35400,35400,35400,0
20231012,191900,30585829900,35400,35400,35400,35400,0
20231012,191800,30585829900,35400,35400,35400,35400,0
20231012,191700,30585829900,35400,35400,35400,35400,0
20231012,191600,30585829900,35400,35400,35400,35400,0
20231012,191500,30585829900,35400,35400,35400,35400,4887
20231012,191400,30585829900,35400,35400,35400,35400,0
20231012,191300,30585829900,35400,35400,35400,35400,0
20231012,191200,30585829900,35400,35400,35400,35400,0
20231012,191100,30585829900,35400,35400,35400,35400,0
20231012,191000,30585829900,35400,35400,35400,35400,0
20231012,190900,30585829900,35400,35400,35400,35400,0
20231012,190800,30585829900,35400,35400,35400,35400,0
20231012,190700,30585829900,35400,35400,35400,35400,0
20231012,190600,30585829900,35400,35400,35400,35400,0
20231012,190500,30585829900,35400,35400,35400,35400,0
20231012,190400,30585829900,35400,35400,35400,35400,0
20231012,190300,30585829900,35400,35400,35400,35400,0
20231012,190200,30585829900,35400,35400,35400,35400,0
20231012,190100,30585829900,35400,35400,35400,35400,0
20231012,190000,30585829900,35400,35400,35400,35400,0
20231012,185900,30585829900,35400,35400,35400,35400,0
20231012,185800,30585829900,35400,35400,35400,35400,0
20231012,185700,30585829900,35400,35400,35400,35400,0
20231012,185600,30585829900,35400,35400,35400,35400,0
20231012,185500,30585829900,35400,35400,35400,35400,0
20231012,185400,30585829900,35400,35400,35400,35400,0
20231012,185300,30585829900,35400,35400,35400,35400,0
20231012,185200,30585829900,35400,35400,35400,35400,0
20231012,185100,30585829900,35400,35400,35400,35400,0
20231012,185000,30585829900,35400,35400,35400,35400,0
20231012,184900,30585829900,35400,35400,35400,35400,0
20231012,184800,30585829900,35400,35400,35400,35400,0
20231012,184700,30585829900,35400,35400,35400,35400,0
20231012,184600,30585829900,35400,35400,35400,35400,0
20231012,184500,30585829900,35400,35400,35400,35400,4887
20231012,184400,30585829900,35400,35400,35400,35400,0
20231012,184300,30585829900,35400,35400,35400,35400,0
20231012,184200,30585829900,35400,35400,35400,35400,0
20231012,184100,30585829900,35400,35400,35400,35400,0
20231012,184000,30585829900,35400,35400,35400,35400,0
20231012,183900,30585829900,35400,35400,35400,35400,0
20231012,183800,30585829900,35400,35400,35400,35400,0
20231012,183700,30585829900,35400,35400,35400,35400,0
20231012,183600,30585829900,35400,35400,35400,35400,0
20231012,183500,30585829900,35400,35400,35400,35400,0
20231012,183400,30585829900,35400,35400,35400,35400,0
20231012,183300,30585829900,35400,35400,35400,35400,0
20231012,183200,30585829900,35400,35400,35400,35400,0
20231012,183100,30585829900,35400,35400,35400,35400,0
20231012,183000,30585829900,35400,35400,35400,35400,0
20231012,182900,30585829900,35400,35400,35400,35400,0
20231012,182800,30585829900,35400,35400,35400,35400,0
20231012,182700,30585829900,35400,35400,35400,35400,0
20231012,182600,30585829900,35400,35400,35400,35400,0
20231012,182500,30585829900,35400,35400,35400,35400,0
20231012,182400,30585829900,35400,35400,35400,35400,0
20231012,182300,30585829900,35400,35400,35400,35400,0
20231012,182200,30585829900,35400,35400,35400,35400,0
20231012,182100,30585829900,35400,35400,35400,35400,0
20231012,182000,30585829900,35400,35400,35400,35400,0
20231012,181900,30585829900,35400,35400,35400,35400,0
20231012,181800,30585829900,35400,35400,35400,35400,0
20231012,181700,30585829900,35400,35400,35400,35400,0
20231012,181600,30585829900,35400,35400,35400,35400,0
20231012,181500,30585829900,35400,35400,35400,35400,4887
20231012,181400,30585829900,35400,35400,35400,35400,0
20231012,181300,30585829900,35400,35400,35400,35400,0
20231012,181200,30585829900,35400,35400,35400,35400,0
20231012,181100,30585829900,35400,35400,35400,35400,0
20231012,181000,30585829900,35400,35400,35400,35400,0
20231012,180900,30585829900,35400,35400,35400,35400,0
20231012,180800,30585829900,35400,35400,35400,35400,0
20231012,180700,30585829900,35400,35400,35400,35400,0
20231012,180600,30585829900,35400,35400,35400,35400,0
20231012,180500,30585829900,35400,35400,35400,35400,0
20231012,180400,30585829900,35400,35400,35400,35400,0
20231012,180300,30585829900,35400,35400,35400,35400,0
20231012,180200,30585829900,35400,35400,35400,35400,0
20231012,180100,30585829900,35400,35400,35400,35400,0
20231012,180000,30585829900,35400,35400,35400,35400,0
20231012,175900,30585829900,35400,35400,35400,35400,0
20231012,175800,30585829900,35400,35400,35400,35400,0
20231012,175700,30585829900,35400,35400,35400,35400,0
20231012,175600,30585829900,35400,35400,35400,35400,0
20231012,175500,30585829900,35400,35400,35400,35400,0
20231012,175400,30585829900,35400,35400,35400,35400,0
20231012,175300,30585829900,35400,35400,35400,35400,0
20231012,175200,30585829900,35400,35400,35400,35400,0
20231012,175100,30585829900,35400,35400,35400,35400,0
20231012,175000,30585829900,35400,35400,35400,35400,0
20231012,174900,30585829900,35400,35400,35400,35400,0
20231012,174800,30585829900,35400,35400,35400,35400,0
20231012,174700,30585829900,35400,35400,35400,35400,0
20231012,174600,30585829900,35400,35400,35400,35400,0
20231012,174500,30585829900,35400,35400,35400,35400,4887
20231012,174400,30585829900,35400,35400,35400,35400,0
20231012,174300,30585829900,35400,35400,35400,35400,0
20231012,174200,30585829900,35400,35400,35400,35400,0
20231012,174100,30585829900,35400,35400,35400,35400,0
20231012,174000,30585829900,35400,35400,35400,35400,0
20231012,173900,30585829900,35400,35400,35400,35400,0
20231012,173800,30585829900,35400,35400,35400,35400,0
20231012,173700,30585829900,35400,35400,35400,35400,0
20231012,173600,30585829900,35400,35400,35400,35400,0
20231012,173500,30585829900,35400,35400,35400,35400,0
20231012,173400,30585829900,35400,35400,35400,35400,0
20231012,173300,30585829900,35400,35400,35400,35400,0
20231012,173200,30585829900,35400,35400,35400,35400,0
20231012,173100,30585829900,35400,35400,35400,35400,0
20231012,173000,30585829900,35400,35400,35400,35400,0
20231012,172900,30585829900,35400,35400,35400,35400,0
20231012,172800,30585829900,35400,35400,35400,35400,0
20231012,172700,30585829900,35400,35400,35400,35400,0
20231012,172600,30585829900,35400,35400,35400,35400,0
20231012,172500,30585829900,35400,35400,35400,35400,0
20231012,172400,30585829900,35400,35400,35400,35400,0
20231012,172300,30585829900,35400,35400,35400,35400,0
20231012,172200,30585829900,35400,35400,35400,35400,0
20231012,172100,30585829900,35400,35400,35400,35400,0
20231012,172000,30585829900,35400,35400,35400,35400,0
20231012,171900,30585829900,35400,35400,35400,35400,0
20231012,171800,30585829900,35400,35400,35400,35400,0
20231012,171700,30585829900,35400,35400,35400,35400,0
20231012,171600,30585829900,35400,35400,35400,35400,0
20231012,171500,30585829900,35400,35400,35400,35400,4887
20231012,171400,30585829900,35400,35400,35400,35400,0
20231012,171300,30585829900,35400,35400,35400,35400,0
20231012,171200,30585829900,35400,35400,35400,35400,0
20231012,171100,30585829900,35400,35400,35400,35400,0
20231012,171000,30585829900,35400,35400,35400,35400,0
20231012,170900,30585829900,35400,35400,35400,35400,0
20231012,170800,30585829900,35400,35400,35400,35400,0
20231012,170700,30585829900,35400,35400,35400,35400,0
20231012,170600,30585829900,35400,35400,35400,35400,0
20231012,170500,30585829900,35400,35400,35400,35400,0
20231012,170400,30585829900,35400,35400,35400,35400,0
20231012,170300,30585829900,35400,35400,35400,35400,0
20231012,170200,30585829900,35400,35400,35400,35400,0
20231012,170100,30585829900,35400,35400,35400,35400,0
20231012,170000,30585829900,35400,35400,35400,35400,0
20231012,165900,30585829900,35400,35400,35400,35400,0
20231012,165800,30585829900,35400,35400,35400,35400,0
20231012,165700,30585829900,35400,35400,35400,35400,0
20231012,165600,30585829900,35400,35400,35400,35400,0
20231012,165500,30585829900,35400,35400,35400,35400,0
20231012,165400,30585829900,35400,35400,35400,35400,0
20231012,165300,30585829900,35400,35400,35400,35400,0
20231012,165200,30585829900,35400,35400,35400,35400,0
20231012,165100,30585829900,35400,35400,35400,35400,0
20231012,165000,30585829900,35400,35400,35400,35400,0
20231012,164900,30585829900,35400,35400,35400,35400,0
20231012,164800,30585829900,35400,35400,35400,35400,0
20231012,164700,30585829900,35400,35400,35400,35400,0
20231012,164600,30585829900,35400,35400,35400,35400,0
20231012,164500,30585829900,35400,35400,35400,35400,4887
20231012,164400,30585829900,35400,35400,35400,35400,0
20231012,164300,30585829900,35400,35400,35400,35400,0
20231012,164200,30585829900,35400,35400,35400,35400,0
20231012,164100,30585829900,35400,35400,35400,35400,0
20231012,164000,30585829900,35400,35400,35400,35400,0
20231012,163900,30585829900,35400,35400,35400,35400,0
20231012,163800,30585829900,35400,35400,35400,35400,0
20231012,163700,30585829900,35400,35400,35400,35400,0
20231012,163600,30585829900,35400,35400,35400,35400,0
20231012,163500,30585829900,35400,35400,35400,35400,0
20231012,163400,30585829900,35400,35400,35400,35400,0
20231012,163300,30585829900,35400,35400,35400,35400,0
20231012,163200,30585829900,35400,35400,35400,35400,0
20231012,163100,30585829900,35400,35400,35400,35400,0
20231012,163000,30585829900,35400,35400,35400,35400,0
20231012,162900,30585829900,35400,35400,35400,35400,0
20231012,162800,30585829900,35400,35400,35400,35400,0
20231012,162700,30585829900,35400,35400,35400,35400,0
20231012,162600,30585829900,35400,35400,35400,35400,0
20231012,162500,30585829900,35400,35400,35400,35400,0
20231012,162400,30585829900,35400,35400,35400,35400,0
20231012,162300,30585829900,35400,35400,35400,35400,0
20231012,162200,30585829900,35400,35400,35400,35400,0
20231012,162100,30585829900,35400,35400,35400,35400,0
20231012,162000,30585829900,35400,35400,35400,35400,0
20231012,161900,30585829900,35400,35400,35400,35400,0
20231012,161800,30585829900,35400,35400,35400,35400,0
20231012,161700,30585829900,35400,35400,35400,35400,0
20231012,161600,30585829900,35400,35400,35400,35400,0
20231012,161500,30585829900,35400,35400,35400,35400,4887
20231012,161400,30585829900,35400,35400,35400,35400,0
20231012,161300,30585829900,35400,35400,35400,35400,0
20231012,161200,30585829900,35400,35400,35400,35400,0
20231012,161100,30585829900,35400,35400,35400,35400,0
20231012,161000,30585829900,35400,35400,35400,35400,0
20231012,160900,30585829900,35400,35400,35400,35400,0
20231012,160800,30585829900,35400,35400,35400,35400,0
20231012,160700,30585829900,35400,35400,35400,35400,0
20231012,160600,30585829900,35400,35400,35400,35400,0
20231012,160500,30585829900,35400,35400,35400,35400,0
20231012,160400,30585829900,35400,35400,35400,35400,0
20231012,160300,30585829900,35400,35400,35400,35400,0
20231012,160200,30585829900,35400,35400,35400,35400,0
20231012,160100,30585829900,35400,35400,35400,35400,0
20231012,160000,30585829900,35400,35400,35400,35400,0
20231012,155900,30585829900,35400,35400,35400,35400,0
20231012,155800,30585829900,35400,35400,35400,35400,0
20231012,155700,30585829900,35400,35400,35400,35400,0
20231012,155600,30585829900,35400,35400,35400,35400,0
20231012,155500,30585829900,35400,35400,35400,35400,0
20231012,155400,30585829900,35400,35400,35400,35400,0
20231012,155300,30585829900,35400,35400,35400,35400,0
20231012,155200,30585829900,35400,35400,35400,35400,0
20231012,155100,30585829900,35400,35400,35400,35400,0
20231012,155000,30585829900,35400,35400,35400,35400,0
20231012,154900,30585829900,35400,35400,35400,35400,0
20231012,154800,30585829900,35400,35400,35400,35400,0
20231012,154700,30585829900,35400,35400,35400,35400,0
20231012,154600,30585829900,35400,35400,35400,35400,0
20231012,154500,30585829900,35400,35400,35400,35400,4887
20231012,154400,30585829900,35400,35400,35400,35400,0
20231012,154300,30585829900,35400,35400,35400,35400,0
20231012,154200,30585829900,35400,35400,35400,35400,0
20231012,154100,30585829900,35400,35400,35400,35400,0
20231012,154000,30585829900,35400,35400,35400,35400,0
20231012,153900,30585829900,35400,35400,35400,35400,0
20231012,153800,30585829900,35400,35400,35400,35400,0
20231012,153700,30585829900,35400,35400,35400,35400,0
20231012,153600,30585829900,35400,35400,35400,35400,0
20231012,153500,30585829900,35400,35400,35400,35400,0
20231012,153400,30585829900,35400,35400,35400,35400,0
20231012,153300,30585829900,35400,35400,35400,35400,0
20231012,153200,30585829900,35400,35400,35400,35400,0
20231012,153100,30585829900,35400,35400,35400,35400,0
20231012,153000,30585829900,35400,35400,35400,35400,4887
20231012,152900,30412830100,35250,35250,35250,35250,0
20231012,152800,30412830100,35250,35250,35250,35250,0
20231012,152700,30412830100,35250,35250,35250,35250,0
20231012,152600,30412830100,35250,35250,35250,35250,0
20231012,152500,30412830100,35250,35250,35250,35250,0
20231012,152400,30412830100,35250,35250,35250,35250,0
20231012,152300,30412830100,35250,35250,35250,35250,0
20231012,152200,30412830100,35250,35250,35250,35250,0
20231012,152100,30412830100,35250,35250,35250,35250,0
20231012,152000,30412830100,35250,35250,35250,35250,0
20231012,151900,30412830100,35250,35350,35350,35250,1782
20231012,151800,30349981000,35350,35300,35350,35300,437
20231012,151700,30334544050,35300,35450,35450,35300,1759
20231012,151600,30272348300,35400,35450,35450,35400,1244
20231012,151500,30228254050,35450,35500,35500,35400,1756
20231012,151400,30166004250,35500,35550,35550,35450,2988
20231012,151300,30059913250,35500,35500,35500,35450,1657
20231012,151200,30001095500,35500,35500,35500,35450,2078
20231012,151100,29927382800,35500,35450,35500,35400,2476
20231012,151000,29839620450,35450,35400,35450,35350,3626
20231012,150900,29711252450,35400,35350,35400,35300,1145
20231012,150800,29670776900,35350,35300,35350,35300,2191
20231012,150700,29593335300,35200,35300,35300,35200,2069
20231012,150600,29520408700,35300,35300,35300,35250,643
20231012,150500,29497715400,35250,35300,35300,35200,721
20231012,150400,29472282950,35200,35300,35300,35200,2227
20231012,150300,29393752650,35300,35300,35350,35300,778
20231012,150200,29366274750,35300,35300,35350,35300,2661
20231012,150100,29272288850,35350,35350,35350,35250,1944
20231012,150000,29203656450,35300,35350,35350,35300,795
20231012,145900,29175587100,35350,35300,35350,35300,2544
20231012,145800,29085699350,35250,35200,35300,35200,1882
20231012,145700,29019386600,35200,35200,35250,35200,1618
20231012,145600,28962408700,35200,35200,35200,35150,753
20231012,145500,28935903150,35150,35150,35150,35050,1997
20231012,145400,28865753100,35100,35100,35150,35100,802
20231012,145300,28837574550,35150,35100,35150,35100,787
20231012,145200,28809950650,35000,35000,35100,35000,1414
20231012,145100,28760393850,35000,35050,35100,35000,2532
20231012,145000,28671606750,35000,35000,35050,35000,798
20231012,144900,28643643550,35050,34950,35050,34950,1833
20231012,144800,28579482800,34950,35000,35000,34950,897
20231012,144700,28548093550,35000,34950,35000,34900,872
20231012,144600,28517582650,34950,34950,35000,34900,624
20231012,144500,28495791250,34900,34950,34950,34900,672
20231012,144400,28472316200,35000,34950,35000,34950,455
20231012,144300,28456408400,34950,34900,34950,34900,1353
20231012,144200,28409132550,34950,34950,34950,34900,719
20231012,144100,28384003550,34950,34950,34950,34900,708
20231012,144000,28359288650,34950,34900,34950,34900,224
20231012,143900,28351464600,34900,34950,34950,34900,170
20231012,143800,28345526750,34950,34950,34950,34900,213
20231012,143700,28338086600,34950,34900,34950,34900,169
20231012,143600,28332186350,34900,34950,34950,34900,857
20231012,143500,28302261250,34950,34950,34950,34900,99
20231012,143400,28298802250,34900,34900,34950,34900,748
20231012,143300,28272695450,34900,34900,34950,34900,673
20231012,143200,28249203250,34900,34900,34900,34900,1129
20231012,143100,28209801150,34950,34900,34950,34900,251
20231012,143000,28201034300,34900,34900,34950,34900,193
20231012,142900,28194297200,34900,34950,34950,34900,1403
20231012,142800,28145317800,34950,35000,35000,34900,1843
20231012,142700,28080900150,34950,34950,35000,34950,365
20231012,142600,28068140800,35000,34950,35000,34950,259
20231012,142500,28059087350,34950,34950,35000,34900,363
20231012,142400,28046389900,34950,34900,34950,34900,224
20231012,142300,28038565700,34950,34900,34950,34900,116
20231012,142200,28034512500,34900,34850,34950,34850,265
20231012,142100,28025268400,34850,34850,34900,34850,492
20231012,142000,28008116200,34850,34800,34850,34800,359
20231012,141900,27995607650,34850,34850,34850,34800,406
20231012,141800,27981474550,34850,34850,34900,34800,517
20231012,141700,27963473050,34850,34900,34900,34850,1505
20231012,141600,27911017200,34850,34900,34900,34850,472
20231012,141500,27894563200,34900,34900,34900,34850,783
20231012,141400,27867247500,34950,34950,35000,34900,2124
20231012,141300,27793098500,35000,34950,35000,34950,851
20231012,141200,27763354700,34950,35000,35000,34950,933
20231012,141100,27730724950,35050,35000,35050,34950,771
20231012,141000,27703739200,35000,35000,35050,34950,374
20231012,140900,27690662000,34950,35000,35050,34950,352
20231012,140800,27678344700,35000,35050,35050,35000,675
20231012,140700,27654718550,35000,35000,35050,35000,1179
20231012,140600,27613447150,35000,35050,35050,35000,120
20231012,140500,27609244850,35050,35050,35050,35050,123
20231012,140400,27604933700,35050,35050,35100,35000,248
20231012,140300,27596238750,35050,35100,35100,35050,543
20231012,140200,27577202200,35050,35050,35100,35050,376
20231012,140100,27564020350,35100,35050,35100,35050,360
20231012,140000,27551400850,35050,35100,35150,35050,372
20231012,135900,27538341300,35100,35150,35150,35050,242
20231012,135800,27529855000,35050,35100,35100,35050,639
20231012,135700,27507454700,35100,35150,35150,35100,450
20231012,135600,27491652850,35150,35200,35200,35150,109
20231012,135500,27487816550,35150,35200,35250,35150,457
20231012,135400,27471746450,35200,35200,35250,35150,220
20231012,135300,27464000450,35200,35150,35200,35150,74
20231012,135200,27461396000,35100,35050,35150,35050,215
20231012,135100,27453853700,35100,35100,35100,35050,82
20231012,135000,27450977700,35050,35050,35100,35050,169
20231012,134900,27445054050,35050,35000,35050,34950,266
20231012,134800,27435744600,35050,35000,35100,34950,657
20231012,134700,27412727250,35000,35000,35000,35000,950
20231012,134600,27379477250,35000,34950,35000,34950,237
20231012,134500,27371186900,34950,35000,35050,34950,2674
20231012,134400,27277650350,35000,35100,35100,35000,626
20231012,134300,27255712850,35050,35150,35200,35050,611
20231012,134200,27234258100,35150,35200,35250,35150,412
20231012,134100,27219766750,35200,35250,35250,35150,865
20231012,134000,27189307100,35300,35300,35300,35200,574
20231012,133900,27169077950,35200,35200,35350,35200,2945
20231012,133800,27065109100,35200,35100,35200,35050,694
20231012,133700,27040728450,35100,35100,35150,35050,382
20231012,133600,27027323650,35050,35050,35100,35050,403
20231012,133500,27013190000,35050,35000,35050,35000,205
20231012,133400,27006013200,35050,34900,35050,34900,605
20231012,133300,26984865100,34900,34950,34950,34900,408
20231012,133200,26970616550,35000,34950,35000,34950,194
20231012,133100,26963831750,35000,35000,35000,34950,444
20231012,133000,26948313650,34950,35000,35000,34950,804
20231012,132900,26920187250,34950,35000,35000,34950,237
20231012,132800,26911900600,34950,35000,35050,34950,644
20231012,132700,26889363050,35000,35050,35100,35000,693
20231012,132600,26865077300,35050,35050,35050,35000,108
20231012,132500,26861291950,35050,34950,35050,34950,199
20231012,132400,26854329350,34950,35000,35000,34950,431
20231012,132300,26839263850,35000,35000,35000,34950,163
20231012,132200,26833559900,35000,35100,35150,34950,5043
20231012,132100,26656998650,35100,35150,35150,35100,3772
20231012,132000,26524535200,35150,35150,35200,35150,647
20231012,131900,26501789200,35200,35200,35200,35150,1268
20231012,131800,26457162600,35200,35300,35350,35200,1170
20231012,131700,26415920700,35300,35350,35350,35300,30
20231012,131600,26414861500,35350,35250,35350,35250,772
20231012,131500,26387600400,35200,35250,35300,35200,981
20231012,131400,26352980300,35250,35250,35250,35250,53
20231012,131300,26351112050,35250,35200,35250,35200,274
20231012,131200,26341458550,35200,35200,35250,35200,332
20231012,131100,26329771900,35200,35200,35200,35200,76
20231012,131000,26327096700,35200,35150,35200,35150,584
20231012,130900,26306557350,35150,35200,35250,35150,349
20231012,130800,26294281450,35250,35200,35250,35200,266
20231012,130700,26284915750,35200,35200,35200,35150,449
20231012,130600,26269118250,35250,35250,35250,35200,157
20231012,130500,26263587600,35200,35200,35200,35150,368
20231012,130400,26250634100,35150,35150,35150,35150,940
20231012,130300,26217593100,35150,35150,35200,35150,482
20231012,130200,26200633650,35150,35150,35200,35150,269
20231012,130100,26191175200,35150,35100,35150,35000,634
20231012,130000,26168904950,35100,35100,35100,35000,639
20231012,125900,26146523050,35100,35100,35100,35050,49
20231012,125800,26144804050,35100,35000,35100,35000,164
20231012,125700,26139055850,35050,35050,35050,35000,334
20231012,125600,26127352150,35100,35150,35150,35000,581
20231012,125500,26107005950,35100,35050,35150,35000,592
20231012,125400,26086230850,35000,35050,35100,35000,684
20231012,125300,26062240850,35050,35050,35050,35000,314
20231012,125200,26051240150,35000,34950,35000,34900,463
20231012,125100,26035058000,34900,34950,35000,34900,196
20231012,125000,26028209350,34950,34900,34950,34900,416
20231012,124900,26013672200,34850,34900,34900,34850,290
20231012,124800,26003559400,34900,34850,34900,34850,239
20231012,124700,25995229650,34900,34950,34950,34900,131
20231012,124600,25990655100,34900,34900,34900,34800,1239
20231012,124500,25947493150,34900,34950,34950,34900,266
20231012,124400,25938204550,34950,34950,34950,34850,609
20231012,124300,25916952150,34950,34900,35000,34900,360
20231012,124200,25904377050,34900,34850,35000,34850,770
20231012,124100,25877487600,34900,34850,34900,34850,200
20231012,124000,25870516950,34900,34850,34950,34850,177
20231012,123900,25864341450,34850,34950,35000,34850,284
20231012,123800,25854426400,34950,35000,35000,34950,122
20231012,123700,25850159650,35000,34900,35000,34900,101
20231012,123600,25846634350,34900,34850,35000,34850,454
20231012,123500,25830782050,34850,34900,34900,34800,1902
20231012,123400,25764480650,34950,34900,34950,34900,657
20231012,123300,25741551050,34900,34900,34950,34900,263
20231012,123200,25732369100,34900,34900,34950,34900,317
20231012,123100,25721298450,34900,34900,34950,34900,560
20231012,123000,25701753700,34900,34950,35000,34900,198
20231012,122900,25694839050,34950,35000,35000,34950,178
20231012,122800,25688615150,35000,34900,35000,34900,626
20231012,122700,25666734150,34900,34900,35050,34850,800
20231012,122600,25638762700,34900,34900,34900,34850,328
20231012,122500,25627324900,34950,34850,35000,34800,658
20231012,122400,25604354600,34850,34950,35000,34800,720
20231012,122300,25579241150,35050,34850,35050,34800,1160
20231012,122200,25538794850,34850,34950,34950,34850,7149
20231012,122100,25289234250,34950,35100,35100,34950,2001
20231012,122000,25219129150,35150,35150,35150,35100,154
20231012,121900,25213719000,35150,35000,35150,35000,287
20231012,121800,25203652450,35050,35100,35150,35050,1138
20231012,121700,25163739100,35100,35050,35100,35050,80
20231012,121600,25160931850,35000,35050,35100,35000,471
20231012,121500,25144442600,35000,35050,35100,35000,354
20231012,121400,25132037850,35050,35100,35100,35050,114
20231012,121300,25128041500,35100,35150,35150,35000,237
20231012,121200,25119738050,35050,35150,35150,35050,167
20231012,121100,25113875050,35150,35050,35150,35000,265
20231012,121000,25104584550,35100,35000,35150,35000,342
20231012,120900,25092587500,35000,35100,35100,35000,631
20231012,120800,25070467350,35100,35000,35100,34950,300
20231012,120700,25059962350,34950,35000,35000,34950,1552
20231012,120600,25005689150,35000,35000,35050,35000,896
20231012,120500,24974326050,35000,35050,35050,35000,1298
20231012,120400,24928893300,35000,35050,35050,35000,295
20231012,120300,24918566150,35000,35100,35100,35000,788
20231012,120200,24890942200,35100,35100,35100,35050,209
20231012,120100,24883607950,35100,35100,35100,35050,391
20231012,120000,24869888400,35100,35100,35100,35000,822
20231012,115900,24841106950,35050,35050,35100,35000,539
20231012,115800,24822229250,35050,35200,35200,35050,786
20231012,115700,24794673950,35150,35100,35200,35050,952
20231012,115600,24761297200,35150,35100,35200,35100,221
20231012,115500,24753535050,35200,35050,35250,35000,1446
20231012,115400,24702878000,35250,35250,35300,35000,17952
20231012,115300,24073540650,35250,35300,35300,35250,359
20231012,115200,24060882350,35300,35200,35300,35200,164
20231012,115100,24055107750,35200,35250,35300,35200,1015
20231012,115000,24019371400,35250,35300,35300,35250,192
20231012,114900,24012602300,35300,35250,35300,35250,74
20231012,114800,24009993650,35250,35350,35350,35250,264
20231012,114700,24000676300,35300,35300,35300,35300,13
20231012,114600,24000217400,35250,35250,35250,35250,159
20231012,114500,23994612650,35250,35300,35350,35250,404
20231012,114400,23980354050,35350,35300,35350,35300,316
20231012,114300,23969193550,35300,35250,35300,35200,156
20231012,114200,23963694300,35250,35300,35300,35250,71
20231012,114100,23961190950,35300,35300,35350,35300,148
20231012,114000,23955966450,35250,35200,35300,35200,380
20231012,113900,23942576600,35200,35250,35250,35200,354
20231012,113800,23930112550,35250,35400,35400,35250,319
20231012,113700,23918857450,35400,35300,35400,35200,1620
20231012,113600,23861703400,35250,35350,35350,35250,2381
20231012,113500,23777630100,35350,35400,35400,35350,332
20231012,113400,23765893400,35350,35400,35400,35300,184
20231012,113300,23759386300,35400,35350,35400,35350,709
20231012,113200,23734294950,35350,35250,35400,35250,335
20231012,113100,23722468000,35250,35300,35350,35250,1077
20231012,113000,23684466150,35300,35350,35350,35300,676
20231012,112900,23660571250,35400,35450,35500,35400,482
20231012,112800,23643491000,35500,35450,35500,35400,165
20231012,112700,23637648100,35500,35500,35500,35400,179
20231012,112600,23631303600,35500,35550,35550,35450,353
20231012,112500,23618784600,35450,35500,35500,35450,182
20231012,112400,23612327200,35550,35500,35550,35500,406
20231012,112300,23597913950,35550,35450,35550,35450,92
20231012,112200,23594645600,35450,35400,35550,35400,962
20231012,112100,23560497500,35400,35450,35450,35400,220
20231012,112000,23552708600,35450,35500,35500,35400,143
20231012,111900,23547638150,35500,35350,35500,35350,170
20231012,111800,23541609200,35350,35450,35500,35350,242
20231012,111700,23533044100,35500,35550,35550,35450,539
20231012,111600,23513930200,35550,35450,35550,35450,197
20231012,111500,23506938650,35450,35450,35500,35450,487
20231012,111400,23489674050,35400,35400,35450,35400,70
20231012,111300,23487195750,35450,35250,35450,35250,475
20231012,111200,23470414800,35250,35300,35300,35250,54
20231012,111100,23468511100,35250,35250,35300,35200,111
20231012,111000,23464598800,35250,35200,35250,35200,344
20231012,110900,23452477250,35200,35300,35300,35200,540
20231012,110800,23433439300,35250,35250,35300,35250,127
20231012,110700,23428961700,35250,35300,35350,35250,1019
20231012,110600,23393027500,35250,35350,35400,35250,3119
20231012,110500,23282891000,35350,35300,35400,35300,63
20231012,110400,23280666700,35300,35450,35450,35300,1407
20231012,110300,23230876700,35400,35450,35450,35400,783
20231012,110200,23203156400,35500,35400,35500,35400,466
20231012,110100,23186637600,35450,35500,35500,35400,606
20231012,110000,23165183800,35500,35450,35500,35400,696
20231012,105900,23140525750,35450,35450,35450,35450,448
20231012,105800,23124644150,35450,35450,35450,35400,2332
20231012,105700,23041986900,35450,35500,35500,35450,358
20231012,105600,23029295250,35500,35500,35500,35450,80
20231012,105500,23026455300,35500,35500,35500,35450,844
20231012,105400,22996493800,35500,35550,35600,35500,758
20231012,105300,22969558450,35600,35550,35600,35550,483
20231012,105200,22952387550,35550,35550,35550,35500,462
20231012,105100,22935973450,35500,35550,35550,35500,511
20231012,105000,22917813850,35550,35600,35600,35550,515
20231012,104900,22899504400,35600,35550,35600,35500,1207
20231012,104800,22856537400,35550,35550,35600,35550,412
20231012,104700,22841886550,35550,35550,35600,35550,625
20231012,104600,22819665300,35550,35500,35550,35500,163
20231012,104500,22813878750,35500,35450,35500,35450,319
20231012,104400,22802563450,35500,35550,35550,35500,268
20231012,104300,22793046500,35450,35450,35550,35450,150
20231012,104200,22787725600,35450,35450,35550,35450,701
20231012,104100,22762844750,35500,35450,35500,35400,236
20231012,104000,22754476150,35400,35350,35450,35350,309
20231012,103900,22743547900,35450,35400,35450,35350,611
20231012,103800,22721919550,35450,35400,35450,35350,551
20231012,103700,22702426900,35400,35300,35450,35300,291
20231012,103600,22692135500,35300,35400,35450,35300,504
20231012,103500,22674297000,35400,35300,35400,35300,169
20231012,103400,22668316400,35400,35150,35450,35150,900
20231012,103300,22636498750,35250,35250,35400,35150,1421
20231012,103200,22586362150,35150,35300,35300,35150,710
20231012,103100,22561340350,35250,35200,35300,35150,325
20231012,103000,22549897150,35200,35100,35200,35100,916
20231012,102900,22517678050,35100,35050,35100,35000,2130
20231012,102800,22443014200,35050,35200,35200,35050,5279
20231012,102700,22257770950,35200,35300,35300,35200,1414
20231012,102600,22207988600,35200,35350,35350,35200,1162
20231012,102500,22167001800,35350,35250,35350,35250,1932
20231012,102400,22098840850,35250,35300,35300,35250,658
20231012,102300,22075631500,35250,35300,35300,35250,210
20231012,102200,22068220950,35300,35350,35350,35250,524
20231012,102100,22049735000,35250,35300,35400,35250,1141
20231012,102000,22009468450,35350,35450,35450,35300,661
20231012,101900,21986127600,35350,35350,35550,35300,1012
20231012,101800,21950304250,35350,35400,35400,35300,1156
20231012,101700,21909406150,35400,35350,35400,35250,1204
20231012,101600,21866915450,35350,35400,35450,35300,2997
20231012,101500,21760957300,35400,35550,35550,35400,1129
20231012,101400,21720944850,35550,35600,35600,35500,204
20231012,101300,21713692450,35600,35650,35650,35550,693
20231012,101200,21689026650,35650,35650,35650,35600,504
20231012,101100,21671079000,35600,35700,35700,35600,95
20231012,101000,21667694650,35600,35650,35700,35600,234
20231012,100900,21659357000,35650,35500,35650,35500,956
20231012,100800,21625403000,35500,35400,35500,35400,2760
20231012,100700,21527597600,35400,35500,35500,35400,1209
20231012,100600,21484733650,35550,35600,35650,35450,2187
20231012,100500,21406955400,35650,35700,35750,35600,1959
20231012,100400,21337127500,35700,35700,35750,35700,1062
20231012,100300,21299206200,35700,35750,35750,35700,694
20231012,100200,21274404500,35700,35700,35750,35700,1314
20231012,100100,21227489850,35700,35650,35700,35650,1298
20231012,100000,21181173350,35650,35700,35700,35600,1008
20231012,095900,21145230000,35700,35700,35750,35700,1149
20231012,095800,21104209750,35700,35700,35700,35650,1840
20231012,095700,21038548900,35600,35600,35700,35600,999
20231012,095600,21002952650,35600,35600,35600,35550,1332
20231012,095500,20955535400,35600,35550,35650,35500,4026
20231012,095400,20812431800,35550,35600,35600,35500,1824
20231012,095300,20747540450,35600,35500,35600,35500,1553
20231012,095200,20692298550,35500,35450,35500,35400,1010
20231012,095100,20656487950,35450,35300,35450,35300,541
20231012,095000,20637323850,35450,35300,35450,35300,2154
20231012,094900,20561177950,35300,35300,35300,35250,1244
20231012,094800,20517287500,35300,35250,35300,35200,1769
20231012,094700,20454929400,35250,35250,35400,35200,1719
20231012,094600,20394249100,35200,35050,35300,35000,6015
20231012,094500,20183351850,35050,35150,35150,35050,9147
20231012,094400,19862473650,35200,35400,35400,35150,11721
20231012,094300,19448844000,35450,35450,35500,35400,1310
20231012,094200,19402405050,35450,35500,35500,35450,2997
20231012,094100,19296051350,35500,35450,35500,35450,1765
20231012,094000,19233463550,35500,35550,35550,35450,1897
20231012,093900,19166152450,35550,35550,35550,35500,1851
20231012,093800,19100404100,35550,35550,35550,35500,1630
20231012,093700,19042485250,35550,35650,35700,35500,2572
20231012,093600,18951005800,35700,35800,35800,35600,3873
20231012,093500,18812757250,35800,35750,35800,35700,2088
20231012,093400,18738091700,35750,35650,35750,35600,1258
20231012,093300,18693223050,35600,35500,35600,35500,2385
20231012,093200,18608389100,35500,35700,35700,35500,2749
20231012,093100,18510652600,35700,35400,35800,35350,11397
20231012,093000,18105632300,35450,35700,35700,35350,12116
20231012,092900,17675282450,35650,35800,35850,35650,6756
20231012,092800,17433733850,35800,35800,35800,35750,3166
20231012,092700,17320489000,35800,35850,35900,35700,5809
20231012,092600,17112541350,35800,35850,35900,35700,6482
20231012,092500,16880586200,35900,36050,36100,35800,12806
20231012,092400,16419733800,36050,36300,36300,36050,9530
20231012,092300,16075489050,36200,36300,36300,36100,8751
20231012,092200,15758736650,36250,36400,36450,36250,8372
20231012,092100,15454379300,36450,36600,36650,36400,5381
20231012,092000,15257680500,36600,36650,36700,36600,3769
20231012,091900,15119586050,36650,36800,36800,36650,2351
20231012,091800,15033237750,36750,36800,36850,36700,2458
20231012,091700,14942734300,36700,36700,36850,36650,3400
20231012,091600,14817755350,36650,36800,36900,36650,3107
20231012,091500,14703584850,36800,36400,37000,36300,13629
20231012,091400,14203153450,36300,36500,36550,36300,11430
20231012,091300,13786683000,36500,36750,36800,36500,14805
20231012,091200,13244328500,36750,36850,36900,36750,6982
20231012,091100,12987522500,36900,37200,37200,36800,14179
20231012,091000,12462777050,37150,37350,37400,37100,12234
20231012,090900,12007848800,37300,37600,37650,37200,24573
20231012,090800,11087782650,37550,36750,37650,36750,57545
20231012,090700,8936857650,36900,36900,36950,36750,9829
20231012,090600,8574738350,36900,36850,36950,36750,15964
20231012,090500,7985990500,36850,36400,36900,36350,10893
20231012,090400,7586542000,36500,36550,36650,36250,20721
20231012,090300,6831518700,36550,36650,36900,36550,22738
20231012,090200,5996528200,36700,37350,37400,36550,32959
20231012,090100,4774673200,37350,36350,37400,36050,57427
20231012,090000,2663413500,36300,36450,36600,36300,73052