KissMeData/053610/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192500,2977093550,43050,43050,43050,43050,1182
20231011,192400,2977093550,43050,43050,43050,43050,0
20231011,192300,2977093550,43050,43050,43050,43050,0
20231011,192200,2977093550,43050,43050,43050,43050,0
20231011,192100,2977093550,43050,43050,43050,43050,0
20231011,192000,2977093550,43050,43050,43050,43050,0
20231011,191900,2977093550,43050,43050,43050,43050,0
20231011,191800,2977093550,43050,43050,43050,43050,0
20231011,191700,2977093550,43050,43050,43050,43050,0
20231011,191600,2977093550,43050,43050,43050,43050,0
20231011,191500,2977093550,43050,43050,43050,43050,0
20231011,191400,2977093550,43050,43050,43050,43050,0
20231011,191300,2977093550,43050,43050,43050,43050,0
20231011,191200,2977093550,43050,43050,43050,43050,0
20231011,191100,2977093550,43050,43050,43050,43050,0
20231011,191000,2977093550,43050,43050,43050,43050,0
20231011,190900,2977093550,43050,43050,43050,43050,0
20231011,190800,2977093550,43050,43050,43050,43050,0
20231011,190700,2977093550,43050,43050,43050,43050,0
20231011,190600,2977093550,43050,43050,43050,43050,0
20231011,190500,2977093550,43050,43050,43050,43050,0
20231011,190400,2977093550,43050,43050,43050,43050,0
20231011,190300,2977093550,43050,43050,43050,43050,0
20231011,190200,2977093550,43050,43050,43050,43050,0
20231011,190100,2977093550,43050,43050,43050,43050,0
20231011,190000,2977093550,43050,43050,43050,43050,0
20231011,185900,2977093550,43050,43050,43050,43050,0
20231011,185800,2977093550,43050,43050,43050,43050,0
20231011,185700,2977093550,43050,43050,43050,43050,0
20231011,185600,2977093550,43050,43050,43050,43050,0
20231011,185500,2977093550,43050,43050,43050,43050,1182
20231011,185400,2977093550,43050,43050,43050,43050,0
20231011,185300,2977093550,43050,43050,43050,43050,0
20231011,185200,2977093550,43050,43050,43050,43050,0
20231011,185100,2977093550,43050,43050,43050,43050,0
20231011,185000,2977093550,43050,43050,43050,43050,0
20231011,184900,2977093550,43050,43050,43050,43050,0
20231011,184800,2977093550,43050,43050,43050,43050,0
20231011,184700,2977093550,43050,43050,43050,43050,0
20231011,184600,2977093550,43050,43050,43050,43050,0
20231011,184500,2977093550,43050,43050,43050,43050,0
20231011,184400,2977093550,43050,43050,43050,43050,0
20231011,184300,2977093550,43050,43050,43050,43050,0
20231011,184200,2977093550,43050,43050,43050,43050,0
20231011,184100,2977093550,43050,43050,43050,43050,0
20231011,184000,2977093550,43050,43050,43050,43050,0
20231011,183900,2977093550,43050,43050,43050,43050,0
20231011,183800,2977093550,43050,43050,43050,43050,0
20231011,183700,2977093550,43050,43050,43050,43050,0
20231011,183600,2977093550,43050,43050,43050,43050,0
20231011,183500,2977093550,43050,43050,43050,43050,0
20231011,183400,2977093550,43050,43050,43050,43050,0
20231011,183300,2977093550,43050,43050,43050,43050,0
20231011,183200,2977093550,43050,43050,43050,43050,0
20231011,183100,2977093550,43050,43050,43050,43050,0
20231011,183000,2977093550,43050,43050,43050,43050,0
20231011,182900,2977093550,43050,43050,43050,43050,0
20231011,182800,2977093550,43050,43050,43050,43050,0
20231011,182700,2977093550,43050,43050,43050,43050,0
20231011,182600,2977093550,43050,43050,43050,43050,0
20231011,182500,2977093550,43050,43050,43050,43050,1182
20231011,182400,2977093550,43050,43050,43050,43050,0
20231011,182300,2977093550,43050,43050,43050,43050,0
20231011,182200,2977093550,43050,43050,43050,43050,0
20231011,182100,2977093550,43050,43050,43050,43050,0
20231011,182000,2977093550,43050,43050,43050,43050,0
20231011,181900,2977093550,43050,43050,43050,43050,0
20231011,181800,2977093550,43050,43050,43050,43050,0
20231011,181700,2977093550,43050,43050,43050,43050,0
20231011,181600,2977093550,43050,43050,43050,43050,0
20231011,181500,2977093550,43050,43050,43050,43050,0
20231011,181400,2977093550,43050,43050,43050,43050,0
20231011,181300,2977093550,43050,43050,43050,43050,0
20231011,181200,2977093550,43050,43050,43050,43050,0
20231011,181100,2977093550,43050,43050,43050,43050,0
20231011,181000,2977093550,43050,43050,43050,43050,0
20231011,180900,2977093550,43050,43050,43050,43050,0
20231011,180800,2977093550,43050,43050,43050,43050,0
20231011,180700,2977093550,43050,43050,43050,43050,0
20231011,180600,2977093550,43050,43050,43050,43050,0
20231011,180500,2977093550,43050,43050,43050,43050,0
20231011,180400,2977093550,43050,43050,43050,43050,0
20231011,180300,2977093550,43050,43050,43050,43050,0
20231011,180200,2977093550,43050,43050,43050,43050,0
20231011,180100,2977093550,43050,43050,43050,43050,0
20231011,180000,2977093550,43050,43050,43050,43050,0
20231011,175900,2977093550,43050,43050,43050,43050,0
20231011,175800,2977093550,43050,43050,43050,43050,0
20231011,175700,2977093550,43050,43050,43050,43050,0
20231011,175600,2977093550,43050,43050,43050,43050,0
20231011,175500,2977093550,43050,43050,43050,43050,1182
20231011,175400,2977093550,43050,43050,43050,43050,0
20231011,175300,2977093550,43050,43050,43050,43050,0
20231011,175200,2977093550,43050,43050,43050,43050,0
20231011,175100,2977093550,43050,43050,43050,43050,0
20231011,175000,2977093550,43050,43050,43050,43050,0
20231011,174900,2977093550,43050,43050,43050,43050,0
20231011,174800,2977093550,43050,43050,43050,43050,0
20231011,174700,2977093550,43050,43050,43050,43050,0
20231011,174600,2977093550,43050,43050,43050,43050,0
20231011,174500,2977093550,43050,43050,43050,43050,0
20231011,174400,2977093550,43050,43050,43050,43050,0
20231011,174300,2977093550,43050,43050,43050,43050,0
20231011,174200,2977093550,43050,43050,43050,43050,0
20231011,174100,2977093550,43050,43050,43050,43050,0
20231011,174000,2977093550,43050,43050,43050,43050,0
20231011,173900,2977093550,43050,43050,43050,43050,0
20231011,173800,2977093550,43050,43050,43050,43050,0
20231011,173700,2977093550,43050,43050,43050,43050,0
20231011,173600,2977093550,43050,43050,43050,43050,0
20231011,173500,2977093550,43050,43050,43050,43050,0
20231011,173400,2977093550,43050,43050,43050,43050,0
20231011,173300,2977093550,43050,43050,43050,43050,0
20231011,173200,2977093550,43050,43050,43050,43050,0
20231011,173100,2977093550,43050,43050,43050,43050,0
20231011,173000,2977093550,43050,43050,43050,43050,0
20231011,172900,2977093550,43050,43050,43050,43050,0
20231011,172800,2977093550,43050,43050,43050,43050,0
20231011,172700,2977093550,43050,43050,43050,43050,0
20231011,172600,2977093550,43050,43050,43050,43050,0
20231011,172500,2977093550,43050,43050,43050,43050,1182
20231011,172400,2977093550,43050,43050,43050,43050,0
20231011,172300,2977093550,43050,43050,43050,43050,0
20231011,172200,2977093550,43050,43050,43050,43050,0
20231011,172100,2977093550,43050,43050,43050,43050,0
20231011,172000,2977093550,43050,43050,43050,43050,0
20231011,171900,2977093550,43050,43050,43050,43050,0
20231011,171800,2977093550,43050,43050,43050,43050,0
20231011,171700,2977093550,43050,43050,43050,43050,0
20231011,171600,2977093550,43050,43050,43050,43050,0
20231011,171500,2977093550,43050,43050,43050,43050,0
20231011,171400,2977093550,43050,43050,43050,43050,0
20231011,171300,2977093550,43050,43050,43050,43050,0
20231011,171200,2977093550,43050,43050,43050,43050,0
20231011,171100,2977093550,43050,43050,43050,43050,0
20231011,171000,2977093550,43050,43050,43050,43050,0
20231011,170900,2977093550,43050,43050,43050,43050,0
20231011,170800,2977093550,43050,43050,43050,43050,0
20231011,170700,2977093550,43050,43050,43050,43050,0
20231011,170600,2977093550,43050,43050,43050,43050,0
20231011,170500,2977093550,43050,43050,43050,43050,0
20231011,170400,2977093550,43050,43050,43050,43050,0
20231011,170300,2977093550,43050,43050,43050,43050,0
20231011,170200,2977093550,43050,43050,43050,43050,0
20231011,170100,2977093550,43050,43050,43050,43050,0
20231011,170000,2977093550,43050,43050,43050,43050,0
20231011,165900,2977093550,43050,43050,43050,43050,0
20231011,165800,2977093550,43050,43050,43050,43050,0
20231011,165700,2977093550,43050,43050,43050,43050,0
20231011,165600,2977093550,43050,43050,43050,43050,0
20231011,165500,2977093550,43050,43050,43050,43050,1182
20231011,165400,2977093550,43050,43050,43050,43050,0
20231011,165300,2977093550,43050,43050,43050,43050,0
20231011,165200,2977093550,43050,43050,43050,43050,0
20231011,165100,2977093550,43050,43050,43050,43050,0
20231011,165000,2977093550,43050,43050,43050,43050,0
20231011,164900,2977093550,43050,43050,43050,43050,0
20231011,164800,2977093550,43050,43050,43050,43050,0
20231011,164700,2977093550,43050,43050,43050,43050,0
20231011,164600,2977093550,43050,43050,43050,43050,0
20231011,164500,2977093550,43050,43050,43050,43050,0
20231011,164400,2977093550,43050,43050,43050,43050,0
20231011,164300,2977093550,43050,43050,43050,43050,0
20231011,164200,2977093550,43050,43050,43050,43050,0
20231011,164100,2977093550,43050,43050,43050,43050,0
20231011,164000,2977093550,43050,43050,43050,43050,0
20231011,163900,2977093550,43050,43050,43050,43050,0
20231011,163800,2977093550,43050,43050,43050,43050,0
20231011,163700,2977093550,43050,43050,43050,43050,0
20231011,163600,2977093550,43050,43050,43050,43050,0
20231011,163500,2977093550,43050,43050,43050,43050,0
20231011,163400,2977093550,43050,43050,43050,43050,0
20231011,163300,2977093550,43050,43050,43050,43050,0
20231011,163200,2977093550,43050,43050,43050,43050,0
20231011,163100,2977093550,43050,43050,43050,43050,0
20231011,163000,2977093550,43050,43050,43050,43050,0
20231011,162900,2977093550,43050,43050,43050,43050,0
20231011,162800,2977093550,43050,43050,43050,43050,0
20231011,162700,2977093550,43050,43050,43050,43050,0
20231011,162600,2977093550,43050,43050,43050,43050,0
20231011,162500,2977093550,43050,43050,43050,43050,1182
20231011,162400,2977093550,43050,43050,43050,43050,0
20231011,162300,2977093550,43050,43050,43050,43050,0
20231011,162200,2977093550,43050,43050,43050,43050,0
20231011,162100,2977093550,43050,43050,43050,43050,0
20231011,162000,2977093550,43050,43050,43050,43050,0
20231011,161900,2977093550,43050,43050,43050,43050,0
20231011,161800,2977093550,43050,43050,43050,43050,0
20231011,161700,2977093550,43050,43050,43050,43050,0
20231011,161600,2977093550,43050,43050,43050,43050,0
20231011,161500,2977093550,43050,43050,43050,43050,0
20231011,161400,2977093550,43050,43050,43050,43050,0
20231011,161300,2977093550,43050,43050,43050,43050,0
20231011,161200,2977093550,43050,43050,43050,43050,0
20231011,161100,2977093550,43050,43050,43050,43050,0
20231011,161000,2977093550,43050,43050,43050,43050,0
20231011,160900,2977093550,43050,43050,43050,43050,0
20231011,160800,2977093550,43050,43050,43050,43050,0
20231011,160700,2977093550,43050,43050,43050,43050,0
20231011,160600,2977093550,43050,43050,43050,43050,0
20231011,160500,2977093550,43050,43050,43050,43050,0
20231011,160400,2977093550,43050,43050,43050,43050,0
20231011,160300,2977093550,43050,43050,43050,43050,0
20231011,160200,2977093550,43050,43050,43050,43050,0
20231011,160100,2977093550,43050,43050,43050,43050,0
20231011,160000,2977093550,43050,43050,43050,43050,0
20231011,155900,2977093550,43050,43050,43050,43050,0
20231011,155800,2977093550,43050,43050,43050,43050,0
20231011,155700,2977093550,43050,43050,43050,43050,0
20231011,155600,2977093550,43050,43050,43050,43050,0
20231011,155500,2977093550,43050,43050,43050,43050,1182
20231011,155400,2977093550,43050,43050,43050,43050,0
20231011,155300,2977093550,43050,43050,43050,43050,0
20231011,155200,2977093550,43050,43050,43050,43050,0
20231011,155100,2977093550,43050,43050,43050,43050,0
20231011,155000,2977093550,43050,43050,43050,43050,0
20231011,154900,2977093550,43050,43050,43050,43050,0
20231011,154800,2977093550,43050,43050,43050,43050,0
20231011,154700,2977093550,43050,43050,43050,43050,0
20231011,154600,2977093550,43050,43050,43050,43050,0
20231011,154500,2977093550,43050,43050,43050,43050,0
20231011,154400,2977093550,43050,43050,43050,43050,0
20231011,154300,2977093550,43050,43050,43050,43050,0
20231011,154200,2977093550,43050,43050,43050,43050,0
20231011,154100,2977093550,43050,43050,43050,43050,0
20231011,154000,2977093550,43050,43050,43050,43050,0
20231011,153900,2977093550,43050,43050,43050,43050,0
20231011,153800,2977093550,43050,43050,43050,43050,0
20231011,153700,2977093550,43050,43050,43050,43050,0
20231011,153600,2977093550,43050,43050,43050,43050,0
20231011,153500,2977093550,43050,43050,43050,43050,0
20231011,153400,2977093550,43050,43050,43050,43050,0
20231011,153300,2977093550,43050,43050,43050,43050,0
20231011,153200,2977093550,43050,43050,43050,43050,0
20231011,153100,2977093550,43050,43050,43050,43050,0
20231011,153000,2977093550,43050,43050,43050,43050,1182
20231011,152900,2926208450,43100,43100,43100,43100,0
20231011,152800,2926208450,43100,43100,43100,43100,0
20231011,152700,2926208450,43100,43100,43100,43100,0
20231011,152600,2926208450,43100,43100,43100,43100,0
20231011,152500,2926208450,43100,43100,43100,43100,0
20231011,152400,2926208450,43100,43100,43100,43100,0
20231011,152300,2926208450,43100,43100,43100,43100,0
20231011,152200,2926208450,43100,43100,43100,43100,0
20231011,152100,2926208450,43100,43100,43100,43100,0
20231011,152000,2926208450,43100,43100,43100,43100,0
20231011,151900,2926208450,43100,43100,43100,43100,90
20231011,151800,2922329450,43100,43050,43100,43050,31
20231011,151700,2920994400,43050,43100,43100,42950,245
20231011,151600,2910444950,43100,43100,43100,43100,12
20231011,151500,2909927750,43150,43100,43150,43100,137
20231011,151400,2904017250,43100,43100,43100,43050,15
20231011,151300,2903370800,43150,43150,43150,43150,0
20231011,151200,2903370800,43150,43150,43150,43150,0
20231011,151100,2903370800,43150,43150,43150,43100,340
20231011,151000,2888713550,43100,43100,43100,43100,14
20231011,150900,2888110150,43100,43100,43100,43100,8
20231011,150800,2887765350,43050,43050,43050,43050,11
20231011,150700,2887291800,42950,43000,43050,42950,573
20231011,150600,2862653050,43000,43000,43000,42950,117
20231011,150500,2857627300,43000,43000,43000,42950,52
20231011,150400,2855391800,42950,43050,43050,42950,132
20231011,150300,2849716050,43050,43100,43100,43050,665
20231011,150200,2821057700,43100,43150,43150,43100,134
20231011,150100,2815275850,43200,43300,43300,43200,236
20231011,150000,2805066850,43250,43250,43250,43250,1
20231011,145900,2805023600,43250,43250,43250,43250,4
20231011,145800,2804850600,43250,43250,43250,43250,11
20231011,145700,2804374850,43250,43200,43300,43150,52
20231011,145600,2802126900,43200,43300,43300,43200,142
20231011,145500,2795987500,43300,43350,43350,43300,83
20231011,145400,2792393500,43300,43300,43350,43300,64
20231011,145300,2789621150,43350,43350,43350,43350,83
20231011,145200,2786023100,43350,43350,43350,43350,66
20231011,145100,2783162000,43350,43400,43400,43350,106
20231011,145000,2778564200,43400,43400,43400,43400,0
20231011,144900,2778564200,43400,43350,43400,43350,150
20231011,144800,2772054700,43300,43250,43300,43250,59
20231011,144700,2769500050,43200,43150,43200,43150,241
20231011,144600,2759090400,43100,43150,43150,43100,135
20231011,144500,2753265300,43150,43100,43150,43100,42
20231011,144400,2751453500,43150,43150,43150,43150,24
20231011,144300,2750417900,43100,43100,43100,43100,56
20231011,144200,2748004300,43100,43100,43150,43100,66
20231011,144100,2745158500,43100,43100,43100,43100,72
20231011,144000,2742055300,43100,43100,43100,43100,0
20231011,143900,2742055300,43100,43100,43100,43100,100
20231011,143800,2737745300,43100,43150,43150,43100,98
20231011,143700,2733519600,43150,43150,43150,43150,175
20231011,143600,2725968350,43200,43200,43200,43200,1
20231011,143500,2725925150,43100,43100,43100,43100,1192
20231011,143400,2674549950,43100,43100,43100,43100,12
20231011,143300,2674032750,43150,43200,43200,43150,92
20231011,143200,2670062850,43200,43200,43200,43200,2
20231011,143100,2669976450,43200,43200,43200,43200,0
20231011,143000,2669976450,43200,43200,43200,43200,40
20231011,142900,2668248450,43250,43200,43250,43200,56
20231011,142800,2665828950,43250,43250,43250,43250,15
20231011,142700,2665180200,43300,43250,43300,43250,595
20231011,142600,2639426700,43200,43200,43200,43200,63
20231011,142500,2636705100,43350,43250,43350,43200,236
20231011,142400,2626499150,43300,43350,43350,43300,117
20231011,142300,2621431500,43400,43400,43400,43400,1
20231011,142200,2621388100,43350,43350,43350,43350,38
20231011,142100,2619740800,43350,43350,43350,43350,42
20231011,142000,2617920100,43350,43400,43400,43350,230
20231011,141900,2607940800,43400,43350,43400,43350,89
20231011,141800,2604082050,43350,43300,43350,43300,127
20231011,141700,2598582000,43250,43200,43250,43200,14
20231011,141600,2597976550,43250,43250,43250,43250,108
20231011,141500,2593305550,43250,43250,43250,43200,36
20231011,141400,2591749050,43250,43250,43250,43250,3
20231011,141300,2591619300,43250,43250,43250,43250,1
20231011,141200,2591576050,43200,43200,43200,43200,39
20231011,141100,2589891250,43200,43150,43200,43150,41
20231011,141000,2588121550,43150,43150,43150,43100,129
20231011,140900,2582560750,43150,43050,43150,43050,291
20231011,140800,2570023150,43000,43050,43050,43000,19
20231011,140700,2569205450,43050,43050,43050,43050,1
20231011,140600,2569162400,43000,43000,43000,43000,3
20231011,140500,2569033400,43000,43000,43000,43000,49
20231011,140400,2566926400,43050,43050,43050,43000,29
20231011,140300,2565678000,43050,43050,43050,43050,14
20231011,140200,2565075300,43050,43050,43050,43050,10
20231011,140100,2564644800,43050,43050,43050,43050,2
20231011,140000,2564558700,43000,43000,43000,42950,59
20231011,135900,2562021850,42950,42950,43000,42950,28
20231011,135800,2560818200,42950,42950,42950,42950,56
20231011,135700,2558413000,43000,43050,43050,43000,414
20231011,135600,2540602750,43050,43050,43050,43050,86
20231011,135500,2536900450,43050,43000,43050,43000,26
20231011,135400,2535782200,43050,43050,43050,43050,113
20231011,135300,2530917550,43050,43050,43050,43050,23
20231011,135200,2529927400,43000,43200,43200,43000,342
20231011,135100,2515202950,43150,43100,43150,43100,17
20231011,135000,2514469650,43150,43150,43150,43050,2646
20231011,134900,2400421050,43200,43200,43200,43200,57
20231011,134800,2397958650,43250,43200,43250,43200,5
20231011,134700,2397742600,43200,43250,43250,43200,206
20231011,134600,2388843150,43250,43250,43250,43250,22
20231011,134500,2387891650,43250,43250,43250,43250,20
20231011,134400,2387026650,43250,43250,43250,43250,101
20231011,134300,2382658400,43250,43250,43250,43250,26
20231011,134200,2381533900,43250,43250,43250,43250,75
20231011,134100,2378290150,43250,43250,43250,43250,114
20231011,134000,2373359650,43300,43300,43300,43300,1
20231011,133900,2373316350,43300,43300,43300,43300,43
20231011,133800,2371454450,43300,43300,43300,43300,0
20231011,133700,2371454450,43300,43350,43350,43300,133
20231011,133600,2365693850,43400,43400,43400,43400,6
20231011,133500,2365433450,43350,43350,43350,43350,0
20231011,133400,2365433450,43350,43350,43350,43350,0
20231011,133300,2365433450,43350,43350,43350,43350,0
20231011,133200,2365433450,43350,43300,43350,43300,364
20231011,133100,2349671700,43300,43300,43300,43300,126
20231011,133000,2344215900,43300,43350,43350,43300,163
20231011,132900,2337157900,43350,43300,43350,43300,246
20231011,132800,2326504000,43300,43350,43350,43300,88
20231011,132700,2322691800,43350,43350,43350,43350,35
20231011,132600,2321174550,43450,43300,43450,43300,46
20231011,132500,2319181000,43350,43500,43500,43350,65
20231011,132400,2316361300,43400,43400,43400,43350,145
20231011,132300,2310071300,43400,43550,43550,43400,512
20231011,132200,2287829750,43500,43500,43550,43500,160
20231011,132100,2280869700,43500,43500,43500,43500,36
20231011,132000,2279303700,43500,43500,43500,43500,103
20231011,131900,2274823200,43500,43550,43550,43500,234
20231011,131800,2264643700,43550,43550,43550,43550,11
20231011,131700,2264164650,43550,43550,43550,43550,18
20231011,131600,2263380750,43550,43550,43550,43550,33
20231011,131500,2261943600,43500,43550,43550,43500,84
20231011,131400,2258287550,43550,43550,43550,43550,15
20231011,131300,2257634300,43550,43550,43550,43550,10
20231011,131200,2257198800,43550,43550,43550,43550,64
20231011,131100,2254411600,43550,43600,43600,43550,81
20231011,131000,2250881750,43650,43600,43650,43600,9
20231011,130900,2250489000,43600,43600,43600,43600,1
20231011,130800,2250445400,43550,43600,43650,43550,38
20231011,130700,2248789550,43600,43600,43650,43600,78
20231011,130600,2245387850,43600,43600,43600,43600,0
20231011,130500,2245387850,43600,43600,43600,43600,120
20231011,130400,2240155850,43600,43650,43650,43600,148
20231011,130300,2233698900,43650,43650,43650,43650,51
20231011,130200,2231472750,43650,43700,43700,43650,173
20231011,130100,2223918850,43700,43650,43700,43650,271
20231011,130000,2212077300,43650,43650,43700,43600,56
20231011,125900,2209632750,43700,43700,43700,43700,0
20231011,125800,2209632750,43700,43500,43700,43500,1344
20231011,125700,2151135300,43500,43500,43500,43500,66
20231011,125600,2148264300,43550,43550,43550,43550,2
20231011,125500,2148177200,43500,43500,43500,43500,1
20231011,125400,2148133700,43500,43550,43550,43500,139
20231011,125300,2142086200,43550,43550,43600,43550,83
20231011,125200,2138471050,43600,43600,43600,43600,4
20231011,125100,2138296650,43600,43500,43600,43500,486
20231011,125000,2117121350,43500,43400,43500,43400,962
20231011,124900,2075320300,43400,43400,43400,43400,12
20231011,124800,2074799500,43400,43400,43400,43400,3
20231011,124700,2074669300,43400,43400,43400,43400,204
20231011,124600,2065815700,43350,43350,43350,43350,1
20231011,124500,2065772350,43350,43350,43350,43350,93
20231011,124400,2061740800,43350,43350,43350,43350,0
20231011,124300,2061740800,43350,43350,43350,43350,1
20231011,124200,2061697450,43350,43300,43350,43300,189
20231011,124100,2053504800,43300,43300,43300,43300,1
20231011,124000,2053461500,43300,43250,43300,43250,251
20231011,123900,2042598700,43250,43250,43250,43250,48
20231011,123800,2040522700,43250,43250,43250,43250,10
20231011,123700,2040090200,43300,43300,43300,43300,30
20231011,123600,2038791200,43200,43200,43200,43200,45
20231011,123500,2036847200,43300,43250,43300,43200,228
20231011,123400,2026996850,43250,43250,43250,43250,30
20231011,123300,2025699350,43200,43200,43200,43200,1
20231011,123200,2025656150,43200,43200,43200,43200,0
20231011,123100,2025656150,43200,43250,43250,43200,83
20231011,123000,2022066750,43300,43300,43300,43300,24
20231011,122900,2021027550,43250,43250,43250,43250,7
20231011,122800,2020724800,43250,43250,43250,43250,12
20231011,122700,2020205800,43250,43350,43350,43250,15
20231011,122600,2019556550,43350,43300,43350,43300,6
20231011,122500,2019296600,43350,43350,43350,43350,0
20231011,122400,2019296600,43350,43250,43350,43250,626
20231011,122300,1992186150,43250,43250,43250,43250,0
20231011,122200,1992186150,43250,43250,43250,43250,1
20231011,122100,1992142900,43200,43250,43250,43200,501
20231011,122000,1970499650,43250,43250,43250,43250,4
20231011,121900,1970326650,43250,43250,43250,43250,76
20231011,121800,1967039650,43250,43250,43250,43250,18
20231011,121700,1966261150,43250,43250,43250,43250,181
20231011,121600,1958432900,43250,43250,43250,43250,18
20231011,121500,1957654400,43300,43300,43300,43300,34
20231011,121400,1956182200,43300,43300,43300,43300,4
20231011,121300,1956009000,43300,43250,43300,43250,34
20231011,121200,1954537300,43250,43250,43250,43250,131
20231011,121100,1948871550,43250,43300,43300,43250,2
20231011,121000,1948785000,43300,43250,43300,43250,26
20231011,120900,1947659300,43250,43300,43300,43250,9
20231011,120800,1947270000,43300,43300,43300,43300,24
20231011,120700,1946230800,43300,43250,43300,43250,60
20231011,120600,1943634550,43250,43250,43250,43250,313
20231011,120500,1930097300,43250,43250,43250,43250,513
20231011,120400,1907910050,43250,43250,43250,43250,588
20231011,120300,1882479050,43250,43300,43300,43250,232
20231011,120200,1872433500,43300,43300,43300,43300,55
20231011,120100,1870052000,43300,43300,43300,43300,0
20231011,120000,1870052000,43300,43300,43300,43300,2
20231011,115900,1869965400,43400,43400,43400,43400,0
20231011,115800,1869965400,43400,43400,43400,43400,100
20231011,115700,1865625400,43400,43400,43400,43400,1
20231011,115600,1865582000,43300,43300,43300,43300,25
20231011,115500,1864499500,43300,43300,43300,43300,2
20231011,115400,1864412900,43400,43400,43400,43400,0
20231011,115300,1864412900,43400,43400,43400,43400,0
20231011,115200,1864412900,43400,43350,43400,43300,41
20231011,115100,1862635600,43350,43350,43350,43350,27
20231011,115000,1861465150,43350,43400,43450,43350,30
20231011,114900,1860163750,43400,43400,43400,43400,0
20231011,114800,1860163750,43400,43400,43400,43400,153
20231011,114700,1853523550,43400,43400,43400,43400,63
20231011,114600,1850789350,43350,43400,43400,43350,113
20231011,114500,1845890350,43400,43350,43400,43350,113
20231011,114400,1840986250,43350,43300,43350,43300,128
20231011,114300,1835443650,43250,43350,43350,43250,281
20231011,114200,1823277450,43300,43300,43300,43300,0
20231011,114100,1823277450,43300,43300,43300,43300,1
20231011,114000,1823234150,43300,43300,43300,43300,0
20231011,113900,1823234150,43300,43300,43300,43300,1
20231011,113800,1823190850,43300,43450,43450,43300,473
20231011,113700,1802662650,43450,43450,43450,43450,33
20231011,113600,1801228800,43450,43400,43450,43400,112
20231011,113500,1796365000,43300,43300,43300,43300,1
20231011,113400,1796321700,43300,43300,43300,43300,2
20231011,113300,1796235100,43350,43350,43350,43350,1
20231011,113200,1796191750,43350,43300,43350,43300,25
20231011,113100,1795109000,43300,43300,43300,43300,51
20231011,113000,1792900700,43300,43300,43300,43300,36
20231011,112900,1791341900,43250,43300,43350,43250,155
20231011,112800,1784630850,43350,43350,43350,43350,23
20231011,112700,1783633800,43350,43300,43350,43300,130
20231011,112600,1778003300,43350,43350,43350,43350,1
20231011,112500,1777959950,43350,43350,43350,43350,231
20231011,112400,1767946100,43350,43350,43350,43350,548
20231011,112300,1744190300,43300,43300,43300,43300,6
20231011,112200,1743930500,43300,43300,43300,43300,1
20231011,112100,1743887200,43350,43300,43350,43300,234
20231011,112000,1733754500,43300,43300,43300,43300,23
20231011,111900,1732758600,43300,43250,43300,43250,210
20231011,111800,1723676050,43250,43250,43250,43250,203
20231011,111700,1714896300,43250,43200,43250,43200,431
20231011,111600,1696258550,43200,43200,43200,43200,43
20231011,111500,1694400950,43200,43200,43200,43200,17
20231011,111400,1693666550,43200,43200,43200,43200,9
20231011,111300,1693277750,43200,43200,43200,43200,32
20231011,111200,1691895350,43200,43200,43200,43200,1
20231011,111100,1691852150,43200,43200,43200,43200,15
20231011,111000,1691204150,43250,43250,43250,43250,0
20231011,110900,1691204150,43250,43200,43250,43200,12
20231011,110800,1690685400,43200,43200,43250,43200,160
20231011,110700,1683773350,43200,43200,43200,43200,70
20231011,110600,1680749350,43200,43200,43250,43200,359
20231011,110500,1665239900,43200,43150,43300,43150,243
20231011,110400,1654747150,43200,43200,43250,43200,586
20231011,110300,1629427700,43300,43300,43300,43300,0
20231011,110200,1629427700,43300,43250,43300,43250,41
20231011,110100,1627654400,43250,43200,43250,43200,67
20231011,110000,1624759950,43250,43200,43250,43200,36
20231011,105900,1623203050,43200,43250,43250,43150,588
20231011,105800,1597807800,43250,43250,43250,43250,277
20231011,105700,1585827550,43250,43300,43300,43250,9
20231011,105600,1585438150,43350,43300,43350,43300,51
20231011,105500,1583229800,43300,43300,43300,43300,32
20231011,105400,1581844200,43250,43250,43250,43250,52
20231011,105300,1579595200,43300,43250,43300,43250,181
20231011,105200,1571758000,43250,43300,43300,43250,4
20231011,105100,1571584900,43300,43300,43300,43300,2
20231011,105000,1571498300,43300,43250,43300,43250,99
20231011,104900,1567216300,43300,43250,43300,43250,39
20231011,104800,1565529350,43250,43250,43300,43250,159
20231011,104700,1558645800,43250,43250,43250,43250,92
20231011,104600,1554666800,43300,43300,43300,43300,0
20231011,104500,1554666800,43300,43300,43300,43300,5
20231011,104400,1554450300,43300,43250,43300,43250,110
20231011,104300,1549692550,43250,43150,43250,43150,201
20231011,104200,1541014950,43150,43100,43150,43100,6
20231011,104100,1540756300,43100,43100,43100,43100,25
20231011,104000,1539678800,43100,43100,43100,43100,100
20231011,103900,1535368800,43150,43200,43200,43100,54
20231011,103800,1533041150,43100,43200,43200,43100,147
20231011,103700,1526692500,43150,43100,43200,43100,129
20231011,103600,1521127750,43100,43100,43100,43100,101
20231011,103500,1516774650,43100,43100,43100,43100,64
20231011,103400,1514016250,43100,43200,43200,43100,46
20231011,103300,1512032350,43200,43100,43200,43100,56
20231011,103200,1509618650,43100,43150,43200,43100,103
20231011,103100,1505178400,43150,43150,43150,43150,35
20231011,103000,1503668150,43250,43150,43250,43150,241
20231011,102900,1493268700,43150,43200,43200,43150,42
20231011,102800,1491455900,43150,43250,43250,43150,51
20231011,102700,1489253850,43250,43300,43350,43250,343
20231011,102600,1474407200,43250,43300,43300,43250,12
20231011,102500,1473888150,43250,43350,43350,43250,116
20231011,102400,1468861150,43200,43250,43250,43200,74
20231011,102300,1465661850,43350,43400,43400,43300,246
20231011,102200,1454995550,43400,43500,43500,43400,274
20231011,102100,1443103750,43500,43350,43500,43350,1292
20231011,102000,1386965600,43350,43300,43400,43300,504
20231011,101900,1365127050,43250,43250,43250,43200,139
20231011,101800,1359119300,43200,43150,43300,43100,630
20231011,101700,1331897100,43150,43150,43150,43100,61
20231011,101600,1329265450,43150,43150,43150,43100,111
20231011,101500,1324475850,43150,43150,43150,43050,265
20231011,101400,1313052400,43150,43100,43200,43100,308
20231011,101300,1299761300,43050,43000,43050,43000,214
20231011,101200,1290559200,43000,43050,43100,43000,8
20231011,101100,1290214750,43050,43100,43100,43050,17
20231011,101000,1289482200,43100,43000,43100,43000,82
20231011,100900,1285948200,43000,43100,43100,43000,65
20231011,100800,1283148400,43050,43000,43050,43000,115
20231011,100700,1278200400,42950,43050,43050,42950,28
20231011,100600,1276996900,43050,43000,43050,43000,6
20231011,100500,1276738650,43050,43050,43050,43050,9
20231011,100400,1276351200,43050,43000,43050,43000,179
20231011,100300,1268651800,43000,43000,43000,42950,52
20231011,100200,1266418200,43050,43100,43100,43050,17
20231011,100100,1265686050,43050,42900,43050,42900,630
20231011,100000,1238595450,42850,42850,42850,42850,0
20231011,095900,1238595450,42850,42950,42950,42850,275
20231011,095800,1226802450,42950,43000,43000,42950,12
20231011,095700,1226286500,43000,43000,43000,42950,344
20231011,095600,1211506300,43050,43200,43200,43050,130
20231011,095500,1205907950,43200,43100,43200,43050,69
20231011,095400,1202934550,43150,43100,43250,43100,1232
20231011,095300,1149751550,43100,43100,43150,43100,224
20231011,095200,1140097100,43050,42950,43050,42950,191
20231011,095100,1131879400,42950,43000,43000,42900,151
20231011,095000,1125388300,43000,43000,43000,43000,277
20231011,094900,1113477300,43000,42900,43000,42850,230
20231011,094800,1103604150,42850,42850,43050,42850,4169
20231011,094700,924651050,42800,42700,42800,42700,1447
20231011,094600,862770750,42700,42700,42700,42650,21
20231011,094500,861874300,42700,42650,42700,42650,153
20231011,094400,855347800,42600,42600,42600,42600,9
20231011,094300,854964400,42600,42700,42700,42600,322
20231011,094200,841222800,42700,42450,42700,42450,4276
20231011,094100,659096700,42400,42350,42400,42350,133
20231011,094000,653459000,42450,42500,42500,42450,624
20231011,093900,626950150,42550,42700,42700,42550,297
20231011,093800,614296950,42750,42650,42750,42650,383
20231011,093700,597942850,42700,42600,42700,42600,202
20231011,093600,589325600,42600,42550,42600,42550,591
20231011,093500,564157100,42550,42550,42600,42500,411
20231011,093400,546679900,42600,42600,42600,42600,129
20231011,093300,541184500,42650,42650,42650,42650,82
20231011,093200,537687200,42650,42650,42650,42650,34
20231011,093100,536237100,42650,42700,42700,42650,91
20231011,093000,532353600,42650,42650,42650,42650,16
20231011,092900,531671200,42700,42350,42700,42350,945
20231011,092800,491526800,42350,42350,42350,42350,141
20231011,092700,485555450,42350,42350,42350,42350,221
20231011,092600,476196100,42400,42400,42400,42400,10
20231011,092500,475772100,42350,42050,42350,42000,1499
20231011,092400,412358000,42000,42200,42200,42000,196
20231011,092300,404106350,42200,42200,42200,42200,117
20231011,092200,399168950,42200,42250,42300,42100,486
20231011,092100,378652500,42200,42100,42200,42100,188
20231011,092000,370735050,42100,42200,42200,42100,172
20231011,091900,363488400,42200,42150,42200,42150,55
20231011,091800,361168500,42200,42250,42250,42200,178
20231011,091700,353655250,42200,42250,42250,42200,18
20231011,091600,352895150,42200,42450,42450,42200,280
20231011,091500,341043900,42450,42450,42450,42450,38
20231011,091400,339430800,42500,42550,42550,42500,14
20231011,091300,338835350,42550,42550,42550,42500,232
20231011,091200,328970200,42600,42600,42650,42600,164
20231011,091100,321978750,42650,42500,42650,42500,572
20231011,091000,297617300,42400,42500,42550,42400,800
20231011,090900,263660000,42500,42500,42550,42500,225
20231011,090800,254096300,42500,42550,42550,42500,203
20231011,090700,245462350,42450,42600,42650,42400,626
20231011,090600,218811500,42600,42450,42600,42300,1099
20231011,090500,172123750,42300,42500,42500,42300,324
20231011,090400,158373500,42500,42250,42550,42250,1613
20231011,090300,89951700,42250,42300,42400,42250,395
20231011,090200,73243900,42250,42250,42450,42100,130
20231011,090100,67748150,42450,42300,42600,42300,865
20231011,090000,31020550,42250,42100,42300,42100,736