KissMeData/053610/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192500,9170207900,46200,46200,46200,46200,5171
20231026,192400,9170207900,46200,46200,46200,46200,0
20231026,192300,9170207900,46200,46200,46200,46200,0
20231026,192200,9170207900,46200,46200,46200,46200,0
20231026,192100,9170207900,46200,46200,46200,46200,0
20231026,192000,9170207900,46200,46200,46200,46200,0
20231026,191900,9170207900,46200,46200,46200,46200,0
20231026,191800,9170207900,46200,46200,46200,46200,0
20231026,191700,9170207900,46200,46200,46200,46200,0
20231026,191600,9170207900,46200,46200,46200,46200,0
20231026,191500,9170207900,46200,46200,46200,46200,0
20231026,191400,9170207900,46200,46200,46200,46200,0
20231026,191300,9170207900,46200,46200,46200,46200,0
20231026,191200,9170207900,46200,46200,46200,46200,0
20231026,191100,9170207900,46200,46200,46200,46200,0
20231026,191000,9170207900,46200,46200,46200,46200,0
20231026,190900,9170207900,46200,46200,46200,46200,0
20231026,190800,9170207900,46200,46200,46200,46200,0
20231026,190700,9170207900,46200,46200,46200,46200,0
20231026,190600,9170207900,46200,46200,46200,46200,0
20231026,190500,9170207900,46200,46200,46200,46200,0
20231026,190400,9170207900,46200,46200,46200,46200,0
20231026,190300,9170207900,46200,46200,46200,46200,0
20231026,190200,9170207900,46200,46200,46200,46200,0
20231026,190100,9170207900,46200,46200,46200,46200,0
20231026,190000,9170207900,46200,46200,46200,46200,0
20231026,185900,9170207900,46200,46200,46200,46200,0
20231026,185800,9170207900,46200,46200,46200,46200,0
20231026,185700,9170207900,46200,46200,46200,46200,0
20231026,185600,9170207900,46200,46200,46200,46200,0
20231026,185500,9170207900,46200,46200,46200,46200,5171
20231026,185400,9170207900,46200,46200,46200,46200,0
20231026,185300,9170207900,46200,46200,46200,46200,0
20231026,185200,9170207900,46200,46200,46200,46200,0
20231026,185100,9170207900,46200,46200,46200,46200,0
20231026,185000,9170207900,46200,46200,46200,46200,0
20231026,184900,9170207900,46200,46200,46200,46200,0
20231026,184800,9170207900,46200,46200,46200,46200,0
20231026,184700,9170207900,46200,46200,46200,46200,0
20231026,184600,9170207900,46200,46200,46200,46200,0
20231026,184500,9170207900,46200,46200,46200,46200,0
20231026,184400,9170207900,46200,46200,46200,46200,0
20231026,184300,9170207900,46200,46200,46200,46200,0
20231026,184200,9170207900,46200,46200,46200,46200,0
20231026,184100,9170207900,46200,46200,46200,46200,0
20231026,184000,9170207900,46200,46200,46200,46200,0
20231026,183900,9170207900,46200,46200,46200,46200,0
20231026,183800,9170207900,46200,46200,46200,46200,0
20231026,183700,9170207900,46200,46200,46200,46200,0
20231026,183600,9170207900,46200,46200,46200,46200,0
20231026,183500,9170207900,46200,46200,46200,46200,0
20231026,183400,9170207900,46200,46200,46200,46200,0
20231026,183300,9170207900,46200,46200,46200,46200,0
20231026,183200,9170207900,46200,46200,46200,46200,0
20231026,183100,9170207900,46200,46200,46200,46200,0
20231026,183000,9170207900,46200,46200,46200,46200,0
20231026,182900,9170207900,46200,46200,46200,46200,0
20231026,182800,9170207900,46200,46200,46200,46200,0
20231026,182700,9170207900,46200,46200,46200,46200,0
20231026,182600,9170207900,46200,46200,46200,46200,0
20231026,182500,9170207900,46200,46200,46200,46200,5171
20231026,182400,9170207900,46200,46200,46200,46200,0
20231026,182300,9170207900,46200,46200,46200,46200,0
20231026,182200,9170207900,46200,46200,46200,46200,0
20231026,182100,9170207900,46200,46200,46200,46200,0
20231026,182000,9170207900,46200,46200,46200,46200,0
20231026,181900,9170207900,46200,46200,46200,46200,0
20231026,181800,9170207900,46200,46200,46200,46200,0
20231026,181700,9170207900,46200,46200,46200,46200,0
20231026,181600,9170207900,46200,46200,46200,46200,0
20231026,181500,9170207900,46200,46200,46200,46200,0
20231026,181400,9170207900,46200,46200,46200,46200,0
20231026,181300,9170207900,46200,46200,46200,46200,0
20231026,181200,9170207900,46200,46200,46200,46200,0
20231026,181100,9170207900,46200,46200,46200,46200,0
20231026,181000,9170207900,46200,46200,46200,46200,0
20231026,180900,9170207900,46200,46200,46200,46200,0
20231026,180800,9170207900,46200,46200,46200,46200,0
20231026,180700,9170207900,46200,46200,46200,46200,0
20231026,180600,9170207900,46200,46200,46200,46200,0
20231026,180500,9170207900,46200,46200,46200,46200,0
20231026,180400,9170207900,46200,46200,46200,46200,0
20231026,180300,9170207900,46200,46200,46200,46200,0
20231026,180200,9170207900,46200,46200,46200,46200,0
20231026,180100,9170207900,46200,46200,46200,46200,0
20231026,180000,9170207900,46200,46200,46200,46200,0
20231026,175900,9170207900,46200,46200,46200,46200,0
20231026,175800,9170207900,46200,46200,46200,46200,0
20231026,175700,9170207900,46200,46200,46200,46200,0
20231026,175600,9170207900,46200,46200,46200,46200,0
20231026,175500,9170207900,46200,46200,46200,46200,5171
20231026,175400,9170207900,46200,46200,46200,46200,0
20231026,175300,9170207900,46200,46200,46200,46200,0
20231026,175200,9170207900,46200,46200,46200,46200,0
20231026,175100,9170207900,46200,46200,46200,46200,0
20231026,175000,9170207900,46200,46200,46200,46200,0
20231026,174900,9170207900,46200,46200,46200,46200,0
20231026,174800,9170207900,46200,46200,46200,46200,0
20231026,174700,9170207900,46200,46200,46200,46200,0
20231026,174600,9170207900,46200,46200,46200,46200,0
20231026,174500,9170207900,46200,46200,46200,46200,0
20231026,174400,9170207900,46200,46200,46200,46200,0
20231026,174300,9170207900,46200,46200,46200,46200,0
20231026,174200,9170207900,46200,46200,46200,46200,0
20231026,174100,9170207900,46200,46200,46200,46200,0
20231026,174000,9170207900,46200,46200,46200,46200,0
20231026,173900,9170207900,46200,46200,46200,46200,0
20231026,173800,9170207900,46200,46200,46200,46200,0
20231026,173700,9170207900,46200,46200,46200,46200,0
20231026,173600,9170207900,46200,46200,46200,46200,0
20231026,173500,9170207900,46200,46200,46200,46200,0
20231026,173400,9170207900,46200,46200,46200,46200,0
20231026,173300,9170207900,46200,46200,46200,46200,0
20231026,173200,9170207900,46200,46200,46200,46200,0
20231026,173100,9170207900,46200,46200,46200,46200,0
20231026,173000,9170207900,46200,46200,46200,46200,0
20231026,172900,9170207900,46200,46200,46200,46200,0
20231026,172800,9170207900,46200,46200,46200,46200,0
20231026,172700,9170207900,46200,46200,46200,46200,0
20231026,172600,9170207900,46200,46200,46200,46200,0
20231026,172500,9170207900,46200,46200,46200,46200,5171
20231026,172400,9170207900,46200,46200,46200,46200,0
20231026,172300,9170207900,46200,46200,46200,46200,0
20231026,172200,9170207900,46200,46200,46200,46200,0
20231026,172100,9170207900,46200,46200,46200,46200,0
20231026,172000,9170207900,46200,46200,46200,46200,0
20231026,171900,9170207900,46200,46200,46200,46200,0
20231026,171800,9170207900,46200,46200,46200,46200,0
20231026,171700,9170207900,46200,46200,46200,46200,0
20231026,171600,9170207900,46200,46200,46200,46200,0
20231026,171500,9170207900,46200,46200,46200,46200,0
20231026,171400,9170207900,46200,46200,46200,46200,0
20231026,171300,9170207900,46200,46200,46200,46200,0
20231026,171200,9170207900,46200,46200,46200,46200,0
20231026,171100,9170207900,46200,46200,46200,46200,0
20231026,171000,9170207900,46200,46200,46200,46200,0
20231026,170900,9170207900,46200,46200,46200,46200,0
20231026,170800,9170207900,46200,46200,46200,46200,0
20231026,170700,9170207900,46200,46200,46200,46200,0
20231026,170600,9170207900,46200,46200,46200,46200,0
20231026,170500,9170207900,46200,46200,46200,46200,0
20231026,170400,9170207900,46200,46200,46200,46200,0
20231026,170300,9170207900,46200,46200,46200,46200,0
20231026,170200,9170207900,46200,46200,46200,46200,0
20231026,170100,9170207900,46200,46200,46200,46200,0
20231026,170000,9170207900,46200,46200,46200,46200,0
20231026,165900,9170207900,46200,46200,46200,46200,0
20231026,165800,9170207900,46200,46200,46200,46200,0
20231026,165700,9170207900,46200,46200,46200,46200,0
20231026,165600,9170207900,46200,46200,46200,46200,0
20231026,165500,9170207900,46200,46200,46200,46200,5171
20231026,165400,9170207900,46200,46200,46200,46200,0
20231026,165300,9170207900,46200,46200,46200,46200,0
20231026,165200,9170207900,46200,46200,46200,46200,0
20231026,165100,9170207900,46200,46200,46200,46200,0
20231026,165000,9170207900,46200,46200,46200,46200,0
20231026,164900,9170207900,46200,46200,46200,46200,0
20231026,164800,9170207900,46200,46200,46200,46200,0
20231026,164700,9170207900,46200,46200,46200,46200,0
20231026,164600,9170207900,46200,46200,46200,46200,0
20231026,164500,9170207900,46200,46200,46200,46200,0
20231026,164400,9170207900,46200,46200,46200,46200,0
20231026,164300,9170207900,46200,46200,46200,46200,0
20231026,164200,9170207900,46200,46200,46200,46200,0
20231026,164100,9170207900,46200,46200,46200,46200,0
20231026,164000,9170207900,46200,46200,46200,46200,0
20231026,163900,9170207900,46200,46200,46200,46200,0
20231026,163800,9170207900,46200,46200,46200,46200,0
20231026,163700,9170207900,46200,46200,46200,46200,0
20231026,163600,9170207900,46200,46200,46200,46200,0
20231026,163500,9170207900,46200,46200,46200,46200,0
20231026,163400,9170207900,46200,46200,46200,46200,0
20231026,163300,9170207900,46200,46200,46200,46200,0
20231026,163200,9170207900,46200,46200,46200,46200,0
20231026,163100,9170207900,46200,46200,46200,46200,0
20231026,163000,9170207900,46200,46200,46200,46200,0
20231026,162900,9170207900,46200,46200,46200,46200,0
20231026,162800,9170207900,46200,46200,46200,46200,0
20231026,162700,9170207900,46200,46200,46200,46200,0
20231026,162600,9170207900,46200,46200,46200,46200,0
20231026,162500,9170207900,46200,46200,46200,46200,5171
20231026,162400,9170207900,46200,46200,46200,46200,0
20231026,162300,9170207900,46200,46200,46200,46200,0
20231026,162200,9170207900,46200,46200,46200,46200,0
20231026,162100,9170207900,46200,46200,46200,46200,0
20231026,162000,9170207900,46200,46200,46200,46200,0
20231026,161900,9170207900,46200,46200,46200,46200,0
20231026,161800,9170207900,46200,46200,46200,46200,0
20231026,161700,9170207900,46200,46200,46200,46200,0
20231026,161600,9170207900,46200,46200,46200,46200,0
20231026,161500,9170207900,46200,46200,46200,46200,0
20231026,161400,9170207900,46200,46200,46200,46200,0
20231026,161300,9170207900,46200,46200,46200,46200,0
20231026,161200,9170207900,46200,46200,46200,46200,0
20231026,161100,9170207900,46200,46200,46200,46200,0
20231026,161000,9170207900,46200,46200,46200,46200,0
20231026,160900,9170207900,46200,46200,46200,46200,0
20231026,160800,9170207900,46200,46200,46200,46200,0
20231026,160700,9170207900,46200,46200,46200,46200,0
20231026,160600,9170207900,46200,46200,46200,46200,0
20231026,160500,9170207900,46200,46200,46200,46200,0
20231026,160400,9170207900,46200,46200,46200,46200,0
20231026,160300,9170207900,46200,46200,46200,46200,0
20231026,160200,9170207900,46200,46200,46200,46200,0
20231026,160100,9170207900,46200,46200,46200,46200,0
20231026,160000,9170207900,46200,46200,46200,46200,0
20231026,155900,9170207900,46200,46200,46200,46200,0
20231026,155800,9170207900,46200,46200,46200,46200,0
20231026,155700,9170207900,46200,46200,46200,46200,0
20231026,155600,9170207900,46200,46200,46200,46200,0
20231026,155500,9170207900,46200,46200,46200,46200,5171
20231026,155400,9170207900,46200,46200,46200,46200,0
20231026,155300,9170207900,46200,46200,46200,46200,0
20231026,155200,9170207900,46200,46200,46200,46200,0
20231026,155100,9170207900,46200,46200,46200,46200,0
20231026,155000,9170207900,46200,46200,46200,46200,0
20231026,154900,9170207900,46200,46200,46200,46200,0
20231026,154800,9170207900,46200,46200,46200,46200,0
20231026,154700,9170207900,46200,46200,46200,46200,0
20231026,154600,9170207900,46200,46200,46200,46200,0
20231026,154500,9170207900,46200,46200,46200,46200,0
20231026,154400,9170207900,46200,46200,46200,46200,0
20231026,154300,9170207900,46200,46200,46200,46200,0
20231026,154200,9170207900,46200,46200,46200,46200,0
20231026,154100,9170207900,46200,46200,46200,46200,0
20231026,154000,9170207900,46200,46200,46200,46200,0
20231026,153900,9170207900,46200,46200,46200,46200,0
20231026,153800,9170207900,46200,46200,46200,46200,0
20231026,153700,9170207900,46200,46200,46200,46200,0
20231026,153600,9170207900,46200,46200,46200,46200,0
20231026,153500,9170207900,46200,46200,46200,46200,0
20231026,153400,9170207900,46200,46200,46200,46200,0
20231026,153300,9170207900,46200,46200,46200,46200,0
20231026,153200,9170207900,46200,46200,46200,46200,0
20231026,153100,9170207900,46200,46200,46200,46200,0
20231026,153000,9170207900,46200,46200,46200,46200,5171
20231026,152900,8931307700,46550,46550,46550,46550,0
20231026,152800,8931307700,46550,46550,46550,46550,0
20231026,152700,8931307700,46550,46550,46550,46550,0
20231026,152600,8931307700,46550,46550,46550,46550,0
20231026,152500,8931307700,46550,46550,46550,46550,0
20231026,152400,8931307700,46550,46550,46550,46550,0
20231026,152300,8931307700,46550,46550,46550,46550,0
20231026,152200,8931307700,46550,46550,46550,46550,0
20231026,152100,8931307700,46550,46550,46550,46550,0
20231026,152000,8931307700,46550,46550,46550,46550,0
20231026,151900,8931307700,46550,46550,46600,46550,138
20231026,151800,8924880400,46500,46550,46600,46500,358
20231026,151700,8908205300,46600,46600,46650,46600,368
20231026,151600,8891055400,46650,46650,46650,46650,87
20231026,151500,8886996850,46650,46600,46650,46600,237
20231026,151400,8875941050,46600,46600,46700,46600,271
20231026,151300,8863298600,46650,46650,46650,46650,142
20231026,151200,8856674300,46650,46650,46700,46650,219
20231026,151100,8846450150,46700,46650,46750,46650,255
20231026,151000,8834551300,46700,46700,46750,46700,34
20231026,150900,8832962800,46700,46650,46700,46650,188
20231026,150800,8824189450,46700,46750,46750,46700,162
20231026,150700,8816622000,46750,46750,46750,46750,6
20231026,150600,8816341500,46700,46700,46750,46700,110
20231026,150500,8811204350,46700,46700,46700,46700,444
20231026,150400,8790469550,46700,46700,46700,46700,740
20231026,150300,8755911550,46700,46700,46750,46700,395
20231026,150200,8737463550,46700,46800,46800,46650,963
20231026,150100,8692466850,46750,46800,46850,46750,624
20231026,150000,8663269600,46750,46800,46800,46750,410
20231026,145900,8644085850,46800,46750,46800,46750,422
20231026,145800,8624356500,46750,46750,46750,46700,418
20231026,145700,8604823550,46700,46800,46850,46700,746
20231026,145600,8569933200,46800,46800,46850,46800,376
20231026,145500,8552334850,46750,46750,46800,46750,239
20231026,145400,8541159700,46800,46800,46800,46800,26
20231026,145300,8539942900,46800,46800,46800,46750,346
20231026,145200,8523758950,46800,46750,46800,46750,910
20231026,145100,8481207450,46750,46700,46750,46700,224
20231026,145000,8470744450,46700,46550,46750,46550,1882
20231026,144900,8382951650,46650,46600,46650,46600,123
20231026,144800,8377217600,46600,46600,46600,46550,115
20231026,144700,8371862350,46600,46500,46600,46500,171
20231026,144600,8363906150,46500,46500,46550,46500,86
20231026,144500,8359906850,46500,46550,46550,46500,220
20231026,144400,8349667450,46600,46600,46600,46600,217
20231026,144300,8339555250,46600,46600,46600,46600,552
20231026,144200,8313832050,46650,46600,46650,46600,87
20231026,144100,8309773950,46650,46650,46650,46650,458
20231026,144000,8288408250,46600,46550,46650,46550,251
20231026,143900,8276718800,46550,46500,46550,46450,1622
20231026,143800,8201278900,46500,46550,46550,46450,444
20231026,143700,8180636000,46550,46450,46600,46450,733
20231026,143600,8146553000,46350,46400,46450,46350,176
20231026,143500,8138385100,46450,46400,46450,46400,65
20231026,143400,8135368300,46450,46500,46500,46400,167
20231026,143300,8127610600,46450,46200,46450,46200,1113
20231026,143200,8076144200,46200,46150,46200,46150,183
20231026,143100,8067698000,46200,46200,46200,46200,136
20231026,143000,8061414800,46200,46200,46200,46200,220
20231026,142900,8051250800,46250,46300,46300,46250,34
20231026,142800,8049677400,46250,46250,46250,46200,634
20231026,142700,8020384350,46250,46200,46250,46200,77
20231026,142600,8016825500,46200,46200,46300,46150,811
20231026,142500,7979337200,46200,46250,46250,46150,611
20231026,142400,7951088200,46250,46350,46350,46200,547
20231026,142300,7925784350,46350,46300,46350,46300,26
20231026,142200,7924579700,46300,46350,46350,46300,90
20231026,142100,7920409550,46350,46350,46350,46300,94
20231026,142000,7916052750,46350,46300,46350,46300,222
20231026,141900,7905773250,46250,46300,46300,46250,145
20231026,141800,7899060700,46300,46300,46300,46250,63
20231026,141700,7896144050,46300,46300,46300,46300,14
20231026,141600,7895495850,46300,46200,46300,46200,113
20231026,141500,7890274100,46200,46300,46300,46200,237
20231026,141400,7879314550,46300,46300,46350,46300,32
20231026,141300,7877832850,46350,46350,46350,46350,60
20231026,141200,7875051850,46400,46350,46400,46350,112
20231026,141100,7869860350,46350,46400,46400,46300,104
20231026,141000,7865041500,46350,46400,46450,46350,234
20231026,140900,7854185850,46450,46450,46450,46450,18
20231026,140800,7853349750,46500,46400,46500,46400,91
20231026,140700,7849122850,46450,46400,46500,46400,49
20231026,140600,7846847250,46400,46450,46450,46400,100
20231026,140500,7842206150,46450,46550,46550,46450,452
20231026,140400,7821195700,46550,46550,46600,46550,90
20231026,140300,7817005300,46550,46550,46550,46550,229
20231026,140200,7806345350,46550,46500,46550,46450,117
20231026,140100,7800904750,46450,46550,46550,46450,72
20231026,140000,7797555950,46600,46600,46650,46550,101
20231026,135900,7792847950,46650,46700,46700,46600,189
20231026,135800,7784033500,46700,46700,46700,46650,292
20231026,135700,7770406800,46700,46700,46700,46650,181
20231026,135600,7761959550,46700,46750,46750,46600,205
20231026,135500,7752385850,46750,46750,46750,46700,290
20231026,135400,7738839300,46750,46650,46750,46450,1412
20231026,135300,7673062000,46650,46600,46650,46550,373
20231026,135200,7655678950,46550,46400,46550,46400,459
20231026,135100,7634348450,46300,46250,46300,46200,662
20231026,135000,7603718650,46250,46200,46250,46150,991
20231026,134900,7557944350,46200,46250,46250,46200,191
20231026,134800,7549113500,46300,46300,46300,46300,62
20231026,134700,7546242900,46250,46250,46250,46200,1134
20231026,134600,7493796200,46300,46250,46350,46250,197
20231026,134500,7484673400,46250,46250,46250,46250,20
20231026,134400,7483748400,46250,46300,46350,46250,40
20231026,134300,7481896300,46350,46350,46350,46300,918
20231026,134200,7439380100,46350,46350,46350,46300,110
20231026,134100,7434281700,46350,46350,46400,46350,68
20231026,134000,7431129850,46350,46350,46400,46350,196
20231026,133900,7422036300,46350,46350,46350,46350,234
20231026,133800,7411190400,46350,46400,46400,46350,43
20231026,133700,7409195250,46450,46500,46500,46450,135
20231026,133600,7402923800,46500,46450,46500,46450,91
20231026,133500,7398694000,46450,46700,46700,46350,779
20231026,133400,7362388400,46750,46750,46750,46700,162
20231026,133300,7354815250,46800,46750,46800,46750,4
20231026,133200,7354628150,46800,46500,46800,46500,103
20231026,133100,7349822650,46450,46350,46450,46350,91
20231026,133000,7345600250,46350,46350,46350,46350,220
20231026,132900,7335403250,46300,46300,46300,46300,227
20231026,132800,7324893150,46400,46300,46400,46300,488
20231026,132700,7302298650,46300,46300,46300,46300,10
20231026,132600,7301835650,46300,46500,46550,46300,1343
20231026,132500,7239569350,46500,46400,46500,46400,6
20231026,132400,7239290450,46400,46500,46500,46400,180
20231026,132300,7230933150,46550,46450,46550,46450,36
20231026,132200,7229259450,46450,46450,46450,46450,25
20231026,132100,7228098200,46450,46450,46500,46450,137
20231026,132000,7221730800,46450,46450,46450,46450,1
20231026,131900,7221684350,46450,46450,46450,46400,90
20231026,131800,7217505600,46450,46400,46450,46400,2
20231026,131700,7217412750,46400,46400,46400,46400,38
20231026,131600,7215649550,46400,46450,46450,46400,218
20231026,131500,7205527050,46400,46400,46450,46400,357
20231026,131400,7188962150,46400,46450,46450,46400,264
20231026,131300,7176709100,46450,46500,46500,46450,274
20231026,131200,7163981350,46500,46500,46550,46450,499
20231026,131100,7140779150,46550,46550,46550,46550,58
20231026,131000,7138079250,46550,46600,46600,46550,57
20231026,130900,7135425850,46600,46600,46600,46600,34
20231026,130800,7133841450,46600,46500,46600,46500,55
20231026,130700,7131283450,46500,46500,46550,46500,641
20231026,130600,7101470550,46550,46550,46550,46550,103
20231026,130500,7096675900,46550,46500,46550,46500,405
20231026,130400,7077823650,46500,46550,46550,46500,1548
20231026,130300,7005801950,46550,46700,46700,46550,1295
20231026,130200,6945446350,46750,46800,46800,46750,170
20231026,130100,6937498800,46850,46800,46850,46800,348
20231026,130000,6921202400,46850,46850,46850,46850,1
20231026,125900,6921155550,46800,46800,46800,46800,483
20231026,125800,6898551150,46800,46850,46850,46800,305
20231026,125700,6884262450,46850,46900,46950,46850,318
20231026,125600,6869359600,46950,46950,47000,46900,1199
20231026,125500,6813051400,46950,46950,46950,46950,229
20231026,125400,6802299850,47100,47100,47100,47100,4
20231026,125300,6802111450,47100,47100,47100,47000,26
20231026,125200,6800889250,47000,47000,47000,47000,0
20231026,125100,6800889250,47000,47100,47100,47000,45
20231026,125000,6798773150,47100,47100,47100,47100,4
20231026,124900,6798584750,47100,47050,47100,47050,83
20231026,124800,6794678100,47050,47050,47050,47050,66
20231026,124700,6791572800,47000,47000,47000,47000,16
20231026,124600,6790820800,47000,47000,47000,47000,54
20231026,124500,6788282800,47000,47000,47000,47000,2
20231026,124400,6788188800,47000,47050,47050,47000,171
20231026,124300,6780151100,47100,47250,47250,47100,99
20231026,124200,6775487900,47100,47200,47200,47100,564
20231026,124100,6748871500,47250,47250,47250,47250,76
20231026,124000,6745280500,47200,47250,47300,47200,237
20231026,123900,6734082250,47250,47300,47300,47250,153
20231026,123800,6726852300,47250,47250,47250,47200,248
20231026,123700,6715135500,47200,47150,47200,47150,626
20231026,123600,6685596400,47100,47100,47100,47100,101
20231026,123500,6680839300,47100,47000,47100,47000,111
20231026,123400,6675615650,47000,47000,47000,47000,211
20231026,123300,6665698650,47050,47050,47050,47050,0
20231026,123200,6665698650,47050,47050,47100,47050,347
20231026,123100,6649368600,47050,47050,47050,47050,207
20231026,123000,6639629250,47100,47000,47100,47000,591
20231026,122900,6611805650,47000,47000,47000,46950,24
20231026,122800,6610678650,46950,46850,46950,46850,253
20231026,122700,6598822850,46850,46850,46850,46850,9
20231026,122600,6598401200,46850,46700,46850,46700,275
20231026,122500,6585535750,46700,46700,46700,46700,28
20231026,122400,6584228150,46700,46700,46700,46700,6
20231026,122300,6583947950,46750,46750,46750,46650,107
20231026,122200,6578947100,46800,46750,46800,46750,15
20231026,122100,6578245600,46650,46650,46650,46650,104
20231026,122000,6573394000,46600,46600,46600,46550,20
20231026,121900,6572462250,46600,46650,46650,46500,643
20231026,121800,6542504250,46650,46700,46700,46650,157
20231026,121700,6535172850,46750,46750,46750,46750,172
20231026,121600,6527131850,46800,46750,46800,46750,49
20231026,121500,6524840850,46750,46800,46800,46750,36
20231026,121400,6523157500,46800,46800,46800,46800,10
20231026,121300,6522689500,46800,46800,46800,46800,10
20231026,121200,6522221500,46800,46800,46800,46800,15
20231026,121100,6521519500,46800,46750,46800,46750,120
20231026,121000,6515908900,46700,46750,46750,46700,115
20231026,120900,6510537650,46700,46750,46750,46700,55
20231026,120800,6507969000,46750,46750,46750,46750,7
20231026,120700,6507641750,46750,46700,46750,46700,69
20231026,120600,6504418900,46650,46700,46700,46650,226
20231026,120500,6493872700,46650,46650,46700,46650,70
20231026,120400,6490603900,46700,46700,46700,46700,1
20231026,120300,6490557200,46700,46700,46700,46700,0
20231026,120200,6490557200,46700,46700,46700,46700,177
20231026,120100,6482291300,46700,46700,46700,46700,0
20231026,120000,6482291300,46700,46700,46700,46700,100
20231026,115900,6477621300,46700,46700,46700,46700,4
20231026,115800,6477434500,46750,46750,46750,46700,102
20231026,115700,6472671000,46750,46750,46750,46750,25
20231026,115600,6471502250,46850,46750,46850,46750,98
20231026,115500,6466920650,46750,46750,46800,46750,74
20231026,115400,6463457650,46800,46800,46800,46800,21
20231026,115300,6462474850,46800,46800,46800,46800,51
20231026,115200,6460088050,46800,46850,46850,46800,418
20231026,115100,6440524400,46850,46850,46850,46850,0
20231026,115000,6440524400,46850,46850,46850,46850,273
20231026,114900,6427734350,46850,46850,46850,46800,121
20231026,114800,6422066000,46850,46850,46850,46850,519
20231026,114700,6397750850,46800,46800,46800,46800,146
20231026,114600,6390918050,46800,46750,46800,46750,331
20231026,114500,6375438100,46700,46700,46700,46700,330
20231026,114400,6360027100,46650,46650,46700,46650,87
20231026,114300,6355965750,46600,46600,46600,46600,50
20231026,114200,6353635750,46600,46600,46600,46550,167
20231026,114100,6345855050,46600,46550,46600,46550,538
20231026,114000,6320786700,46550,46550,46600,46550,91
20231026,113900,6316550600,46600,46600,46600,46600,3
20231026,113800,6316410800,46600,46600,46600,46550,93
20231026,113700,6312077450,46600,46600,46600,46600,1
20231026,113600,6312030850,46550,46550,46550,46550,3
20231026,113500,6311891200,46600,46600,46600,46600,26
20231026,113400,6310679600,46550,46550,46550,46550,74
20231026,113300,6307234900,46550,46550,46550,46550,46
20231026,113200,6305093600,46550,46550,46550,46550,279
20231026,113100,6292106150,46550,46600,46600,46550,39
20231026,113000,6290288800,46550,46550,46550,46550,3
20231026,112900,6290149150,46600,46600,46600,46600,16
20231026,112800,6289403550,46600,46600,46600,46550,31
20231026,112700,6287959400,46600,46550,46600,46500,789
20231026,112600,6251228050,46550,46550,46550,46550,84
20231026,112500,6247317850,46550,46550,46550,46500,109
20231026,112400,6242244950,46500,46500,46600,46500,58
20231026,112300,6239547700,46500,46550,46550,46500,947
20231026,112200,6195504800,46550,46650,46650,46550,415
20231026,112100,6176153800,46650,46650,46750,46650,95
20231026,112000,6171721050,46650,46700,46700,46650,1233
20231026,111900,6114143050,46750,46750,46750,46750,186
20231026,111800,6105447550,46750,46750,46750,46750,11
20231026,111700,6104933300,46750,46800,46800,46750,116
20231026,111600,6099509600,46800,46750,46800,46700,234
20231026,111500,6088563800,46750,46750,46750,46750,117
20231026,111400,6083094050,46750,46750,46750,46750,183
20231026,111300,6074538800,46750,46750,46800,46700,417
20231026,111200,6055063750,46750,46750,46800,46750,456
20231026,111100,6033745700,46800,46750,46800,46750,56
20231026,111000,6031126950,46750,46750,46750,46750,274
20231026,110900,6018317450,46800,46750,46800,46750,600
20231026,110800,5990242450,46800,46750,46800,46700,165
20231026,110700,5982527450,46750,46750,46750,46750,232
20231026,110600,5971681450,46750,46750,46750,46750,260
20231026,110500,5959526450,46750,46750,46750,46750,56
20231026,110400,5956908450,46750,46750,46750,46750,150
20231026,110300,5949895950,46750,46750,46900,46750,247
20231026,110200,5938331500,46700,46800,46800,46700,482
20231026,110100,5915808800,46800,46800,46800,46800,31
20231026,110000,5914358000,46750,46850,46850,46700,2247
20231026,105900,5809299900,46800,46850,46850,46800,478
20231026,105800,5786924250,46900,46850,46900,46800,333
20231026,105700,5771337150,46900,46900,46900,46800,1150
20231026,105600,5717487750,46900,47000,47000,46900,83
20231026,105500,5713591150,47000,46900,47000,46900,25
20231026,105400,5712418100,46950,46900,46950,46900,173
20231026,105300,5704302550,46950,47100,47100,46950,783
20231026,105200,5667504450,47050,47150,47200,47050,985
20231026,105100,5621098400,47150,47150,47200,47150,259
20231026,105000,5608883400,47200,47250,47250,47150,270
20231026,104900,5596139750,47250,47250,47250,47200,113
20231026,104800,5590801000,47250,47250,47300,47250,102
20231026,104700,5585980950,47300,47250,47300,47250,24
20231026,104600,5584846100,47250,47250,47250,47250,102
20231026,104500,5580026600,47250,47200,47250,47200,567
20231026,104400,5553244950,47200,47250,47250,47200,1332
20231026,104300,5490370800,47250,47250,47250,47250,92
20231026,104200,5486023800,47250,47300,47300,47200,312
20231026,104100,5471272000,47300,47150,47300,47150,237
20231026,104000,5460075800,47200,47200,47200,47150,207
20231026,103900,5450314050,47200,47150,47300,47150,1062
20231026,103800,5400177700,47150,47100,47150,47050,689
20231026,103700,5367728050,47100,47050,47100,47050,528
20231026,103600,5342873900,47050,46950,47050,46900,102
20231026,103500,5338080300,46950,46850,46950,46800,129
20231026,103400,5332039750,46800,46800,46850,46750,419
20231026,103300,5312417450,46850,46700,46850,46700,366
20231026,103200,5295309200,46700,46750,46800,46700,455
20231026,103100,5274038950,46750,46750,46800,46750,245
20231026,103000,5262585150,46750,46800,46800,46750,103
20231026,102900,5257769350,46750,46900,46900,46750,2444
20231026,102800,5143283150,46900,46900,46900,46900,493
20231026,102700,5120161450,46900,46900,46900,46900,467
20231026,102600,5098259150,46900,47000,47000,46900,585
20231026,102500,5070816950,47050,47000,47050,47000,102
20231026,102400,5066021400,47000,47200,47200,46950,1015
20231026,102300,5018280950,47200,47150,47200,47150,100
20231026,102200,5013563850,47200,47250,47250,47150,187
20231026,102100,5004740600,47250,47250,47300,47250,105
20231026,102000,4999779250,47200,47100,47200,47100,367
20231026,101900,4982467850,47150,47000,47150,47000,1061
20231026,101800,4932595700,47050,47000,47050,47000,43
20231026,101700,4930573200,47000,47100,47100,47000,214
20231026,101600,4920502950,47100,47100,47100,47050,211
20231026,101500,4910565100,47100,47100,47100,47050,274
20231026,101400,4897667500,47050,46950,47050,46950,401
20231026,101300,4878823250,46950,47000,47000,46950,53
20231026,101200,4876334700,47000,46950,47000,46950,336
20231026,101100,4860559200,47000,46950,47000,46950,201
20231026,101000,4851116700,47000,47100,47100,47000,796
20231026,100900,4813687700,47100,47150,47150,47100,79
20231026,100800,4809966700,47100,47100,47150,47100,223
20231026,100700,4799463350,47150,47150,47150,47100,323
20231026,100600,4784235550,47150,47250,47250,47150,326
20231026,100500,4768852800,47200,47250,47300,47150,173
20231026,100400,4760678900,47250,47300,47350,47150,598
20231026,100300,4732397600,47300,47300,47300,47250,538
20231026,100200,4706958350,47300,47150,47350,47150,1692
20231026,100100,4626967700,47200,47050,47200,47050,252
20231026,100000,4615092250,47050,46950,47050,46950,156
20231026,095900,4607762500,47000,47050,47050,46950,349
20231026,095800,4591357950,47100,47150,47150,47100,495
20231026,095700,4568040600,47150,47200,47200,47150,381
20231026,095600,4550057600,47200,47200,47250,47150,450
20231026,095500,4528815650,47100,47200,47250,47100,1065
20231026,095400,4478583350,47200,47000,47250,47000,1593
20231026,095300,4403442000,47000,46950,47100,46950,653
20231026,095200,4372757950,46950,47050,47050,46900,875
20231026,095100,4331641200,47050,47100,47150,47000,1249
20231026,095000,4272858250,47100,47000,47100,47000,1272
20231026,094900,4213005550,47000,46850,47000,46850,1078
20231026,094800,4162439950,46800,46700,46850,46700,835
20231026,094700,4123371400,46700,46700,46750,46650,268
20231026,094600,4110853250,46650,46750,46750,46650,251
20231026,094500,4099132800,46650,46700,46750,46650,630
20231026,094400,4069714750,46700,46700,46700,46600,586
20231026,094300,4042365400,46650,46500,46650,46400,491
20231026,094200,4019496700,46450,46400,46450,46300,527
20231026,094100,3995042350,46450,46400,46450,46300,715
20231026,094000,3961892200,46400,46150,46450,46150,449
20231026,093900,3941095750,46100,46350,46350,46100,820
20231026,093800,3903172550,46350,45850,46450,45850,812
20231026,093700,3865663600,45750,45500,46050,45500,847
20231026,093600,3826947450,45550,45600,45600,45500,2984
20231026,093500,3691078200,45600,45700,45750,45550,2597
20231026,093400,3572539850,45700,45750,45750,45600,1163
20231026,093300,3519452150,45600,46100,46100,45600,3718
20231026,093200,3349006700,46100,46000,46100,46000,711
20231026,093100,3316288050,46100,46100,46100,46000,3516
20231026,093000,3154476850,46100,46250,46300,46050,2420
20231026,092900,3042833850,46250,46350,46400,46250,394
20231026,092800,3024588350,46350,46250,46350,46250,599
20231026,092700,2996851300,46300,46300,46400,46200,785
20231026,092600,2960499900,46100,46500,46850,46100,2671
20231026,092500,2836839850,46450,46250,47000,46100,2992
20231026,092400,2698186800,46250,46800,46950,46200,8583
20231026,092300,2299452850,46800,46700,46900,46600,628
20231026,092200,2270099500,46700,46550,46700,46550,1212
20231026,092100,2213633500,46550,46850,46950,46550,3573
20231026,092000,2046742900,46900,46600,46950,46550,2442
20231026,091900,1932587750,46550,46700,46700,46550,1553
20231026,091800,1860218250,46600,47300,47300,46600,5549
20231026,091700,1599840950,47300,47250,47400,47250,584
20231026,091600,1572224500,47250,47250,47250,47150,1187
20231026,091500,1516184750,47300,47550,47600,47250,1382
20231026,091400,1450660950,47550,47450,47600,47450,666
20231026,091300,1419016600,47450,47400,47450,47350,623
20231026,091200,1389472350,47400,47200,47400,47150,515
20231026,091100,1365134350,47200,47200,47200,47050,814
20231026,091000,1326767300,47200,47250,47350,47200,703
20231026,090900,1293542650,47250,47300,47400,47250,452
20231026,090800,1272161600,47300,47300,47400,47150,919
20231026,090700,1228732050,47200,46900,47200,46800,1642
20231026,090600,1151541800,46900,47150,47150,46750,2778
20231026,090500,1021237850,47250,47200,47400,47100,1337
20231026,090400,958042400,47100,47000,47150,46950,1010
20231026,090300,910557300,47100,47600,47750,46950,3280
20231026,090200,755415450,47600,47250,47600,47250,2501
20231026,090100,636881400,47250,47000,47300,46300,3021
20231026,090000,495462800,47000,46350,47000,46300,10652