KissMeData/053610/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,193700,2638357400,32150,32150,32150,32150,1884
20241018,193600,2638357400,32150,32150,32150,32150,0
20241018,193500,2638357400,32150,32150,32150,32150,0
20241018,193400,2638357400,32150,32150,32150,32150,0
20241018,193300,2638357400,32150,32150,32150,32150,0
20241018,193200,2638357400,32150,32150,32150,32150,0
20241018,193100,2638357400,32150,32150,32150,32150,0
20241018,193000,2638357400,32150,32150,32150,32150,0
20241018,192900,2638357400,32150,32150,32150,32150,0
20241018,192800,2638357400,32150,32150,32150,32150,0
20241018,192700,2638357400,32150,32150,32150,32150,0
20241018,192600,2638357400,32150,32150,32150,32150,0
20241018,192500,2638357400,32150,32150,32150,32150,0
20241018,192400,2638357400,32150,32150,32150,32150,0
20241018,192300,2638357400,32150,32150,32150,32150,0
20241018,192200,2638357400,32150,32150,32150,32150,0
20241018,192100,2638357400,32150,32150,32150,32150,0
20241018,192000,2638357400,32150,32150,32150,32150,0
20241018,191900,2638357400,32150,32150,32150,32150,0
20241018,191800,2638357400,32150,32150,32150,32150,0
20241018,191700,2638357400,32150,32150,32150,32150,0
20241018,191600,2638357400,32150,32150,32150,32150,0
20241018,191500,2638357400,32150,32150,32150,32150,0
20241018,191400,2638357400,32150,32150,32150,32150,0
20241018,191300,2638357400,32150,32150,32150,32150,0
20241018,191200,2638357400,32150,32150,32150,32150,0
20241018,191100,2638357400,32150,32150,32150,32150,0
20241018,191000,2638357400,32150,32150,32150,32150,0
20241018,190900,2638357400,32150,32150,32150,32150,0
20241018,190800,2638357400,32150,32150,32150,32150,0
20241018,190700,2638357400,32150,32150,32150,32150,1884
20241018,190600,2638357400,32150,32150,32150,32150,0
20241018,190500,2638357400,32150,32150,32150,32150,0
20241018,190400,2638357400,32150,32150,32150,32150,0
20241018,190300,2638357400,32150,32150,32150,32150,0
20241018,190200,2638357400,32150,32150,32150,32150,0
20241018,190100,2638357400,32150,32150,32150,32150,0
20241018,190000,2638357400,32150,32150,32150,32150,0
20241018,185900,2638357400,32150,32150,32150,32150,0
20241018,185800,2638357400,32150,32150,32150,32150,0
20241018,185700,2638357400,32150,32150,32150,32150,0
20241018,185600,2638357400,32150,32150,32150,32150,0
20241018,185500,2638357400,32150,32150,32150,32150,0
20241018,185400,2638357400,32150,32150,32150,32150,0
20241018,185300,2638357400,32150,32150,32150,32150,0
20241018,185200,2638357400,32150,32150,32150,32150,0
20241018,185100,2638357400,32150,32150,32150,32150,0
20241018,185000,2638357400,32150,32150,32150,32150,0
20241018,184900,2638357400,32150,32150,32150,32150,0
20241018,184800,2638357400,32150,32150,32150,32150,0
20241018,184700,2638357400,32150,32150,32150,32150,0
20241018,184600,2638357400,32150,32150,32150,32150,0
20241018,184500,2638357400,32150,32150,32150,32150,0
20241018,184400,2638357400,32150,32150,32150,32150,0
20241018,184300,2638357400,32150,32150,32150,32150,0
20241018,184200,2638357400,32150,32150,32150,32150,0
20241018,184100,2638357400,32150,32150,32150,32150,0
20241018,184000,2638357400,32150,32150,32150,32150,0
20241018,183900,2638357400,32150,32150,32150,32150,0
20241018,183800,2638357400,32150,32150,32150,32150,0
20241018,183700,2638357400,32150,32150,32150,32150,1884
20241018,183600,2638357400,32150,32150,32150,32150,0
20241018,183500,2638357400,32150,32150,32150,32150,0
20241018,183400,2638357400,32150,32150,32150,32150,0
20241018,183300,2638357400,32150,32150,32150,32150,0
20241018,183200,2638357400,32150,32150,32150,32150,0
20241018,183100,2638357400,32150,32150,32150,32150,0
20241018,183000,2638357400,32150,32150,32150,32150,0
20241018,182900,2638357400,32150,32150,32150,32150,0
20241018,182800,2638357400,32150,32150,32150,32150,0
20241018,182700,2638357400,32150,32150,32150,32150,0
20241018,182600,2638357400,32150,32150,32150,32150,0
20241018,182500,2638357400,32150,32150,32150,32150,0
20241018,182400,2638357400,32150,32150,32150,32150,0
20241018,182300,2638357400,32150,32150,32150,32150,0
20241018,182200,2638357400,32150,32150,32150,32150,0
20241018,182100,2638357400,32150,32150,32150,32150,0
20241018,182000,2638357400,32150,32150,32150,32150,0
20241018,181900,2638357400,32150,32150,32150,32150,0
20241018,181800,2638357400,32150,32150,32150,32150,0
20241018,181700,2638357400,32150,32150,32150,32150,0
20241018,181600,2638357400,32150,32150,32150,32150,0
20241018,181500,2638357400,32150,32150,32150,32150,0
20241018,181400,2638357400,32150,32150,32150,32150,0
20241018,181300,2638357400,32150,32150,32150,32150,0
20241018,181200,2638357400,32150,32150,32150,32150,0
20241018,181100,2638357400,32150,32150,32150,32150,0
20241018,181000,2638357400,32150,32150,32150,32150,0
20241018,180900,2638357400,32150,32150,32150,32150,0
20241018,180800,2638357400,32150,32150,32150,32150,0
20241018,180700,2638357400,32150,32150,32150,32150,1884
20241018,180600,2638357400,32150,32150,32150,32150,0
20241018,180500,2638357400,32150,32150,32150,32150,0
20241018,180400,2638357400,32150,32150,32150,32150,0
20241018,180300,2638357400,32150,32150,32150,32150,0
20241018,180200,2638357400,32150,32150,32150,32150,0
20241018,180100,2638357400,32150,32150,32150,32150,0
20241018,180000,2638357400,32150,32150,32150,32150,0
20241018,175900,2638357400,32150,32150,32150,32150,0
20241018,175800,2638357400,32150,32150,32150,32150,0
20241018,175700,2638357400,32150,32150,32150,32150,0
20241018,175600,2638357400,32150,32150,32150,32150,0
20241018,175500,2638357400,32150,32150,32150,32150,0
20241018,175400,2638357400,32150,32150,32150,32150,0
20241018,175300,2638357400,32150,32150,32150,32150,0
20241018,175200,2638357400,32150,32150,32150,32150,0
20241018,175100,2638357400,32150,32150,32150,32150,0
20241018,175000,2638357400,32150,32150,32150,32150,0
20241018,174900,2638357400,32150,32150,32150,32150,0
20241018,174800,2638357400,32150,32150,32150,32150,0
20241018,174700,2638357400,32150,32150,32150,32150,0
20241018,174600,2638357400,32150,32150,32150,32150,0
20241018,174500,2638357400,32150,32150,32150,32150,0
20241018,174400,2638357400,32150,32150,32150,32150,0
20241018,174300,2638357400,32150,32150,32150,32150,0
20241018,174200,2638357400,32150,32150,32150,32150,0
20241018,174100,2638357400,32150,32150,32150,32150,0
20241018,174000,2638357400,32150,32150,32150,32150,0
20241018,173900,2638357400,32150,32150,32150,32150,0
20241018,173800,2638357400,32150,32150,32150,32150,0
20241018,173700,2638357400,32150,32150,32150,32150,1884
20241018,173600,2638357400,32150,32150,32150,32150,0
20241018,173500,2638357400,32150,32150,32150,32150,0
20241018,173400,2638357400,32150,32150,32150,32150,0
20241018,173300,2638357400,32150,32150,32150,32150,0
20241018,173200,2638357400,32150,32150,32150,32150,0
20241018,173100,2638357400,32150,32150,32150,32150,0
20241018,173000,2638357400,32150,32150,32150,32150,0
20241018,172900,2638357400,32150,32150,32150,32150,0
20241018,172800,2638357400,32150,32150,32150,32150,0
20241018,172700,2638357400,32150,32150,32150,32150,0
20241018,172600,2638357400,32150,32150,32150,32150,0
20241018,172500,2638357400,32150,32150,32150,32150,0
20241018,172400,2638357400,32150,32150,32150,32150,0
20241018,172300,2638357400,32150,32150,32150,32150,0
20241018,172200,2638357400,32150,32150,32150,32150,0
20241018,172100,2638357400,32150,32150,32150,32150,0
20241018,172000,2638357400,32150,32150,32150,32150,0
20241018,171900,2638357400,32150,32150,32150,32150,0
20241018,171800,2638357400,32150,32150,32150,32150,0
20241018,171700,2638357400,32150,32150,32150,32150,0
20241018,171600,2638357400,32150,32150,32150,32150,0
20241018,171500,2638357400,32150,32150,32150,32150,0
20241018,171400,2638357400,32150,32150,32150,32150,0
20241018,171300,2638357400,32150,32150,32150,32150,0
20241018,171200,2638357400,32150,32150,32150,32150,0
20241018,171100,2638357400,32150,32150,32150,32150,0
20241018,171000,2638357400,32150,32150,32150,32150,0
20241018,170900,2638357400,32150,32150,32150,32150,0
20241018,170800,2638357400,32150,32150,32150,32150,0
20241018,170700,2638357400,32150,32150,32150,32150,1884
20241018,170600,2638357400,32150,32150,32150,32150,0
20241018,170500,2638357400,32150,32150,32150,32150,0
20241018,170400,2638357400,32150,32150,32150,32150,0
20241018,170300,2638357400,32150,32150,32150,32150,0
20241018,170200,2638357400,32150,32150,32150,32150,0
20241018,170100,2638357400,32150,32150,32150,32150,0
20241018,170000,2638357400,32150,32150,32150,32150,0
20241018,165900,2638357400,32150,32150,32150,32150,0
20241018,165800,2638357400,32150,32150,32150,32150,0
20241018,165700,2638357400,32150,32150,32150,32150,0
20241018,165600,2638357400,32150,32150,32150,32150,0
20241018,165500,2638357400,32150,32150,32150,32150,0
20241018,165400,2638357400,32150,32150,32150,32150,0
20241018,165300,2638357400,32150,32150,32150,32150,0
20241018,165200,2638357400,32150,32150,32150,32150,0
20241018,165100,2638357400,32150,32150,32150,32150,0
20241018,165000,2638357400,32150,32150,32150,32150,0
20241018,164900,2638357400,32150,32150,32150,32150,0
20241018,164800,2638357400,32150,32150,32150,32150,0
20241018,164700,2638357400,32150,32150,32150,32150,0
20241018,164600,2638357400,32150,32150,32150,32150,0
20241018,164500,2638357400,32150,32150,32150,32150,0
20241018,164400,2638357400,32150,32150,32150,32150,0
20241018,164300,2638357400,32150,32150,32150,32150,0
20241018,164200,2638357400,32150,32150,32150,32150,0
20241018,164100,2638357400,32150,32150,32150,32150,0
20241018,164000,2638357400,32150,32150,32150,32150,0
20241018,163900,2638357400,32150,32150,32150,32150,0
20241018,163800,2638357400,32150,32150,32150,32150,0
20241018,163700,2638357400,32150,32150,32150,32150,1884
20241018,163600,2638357400,32150,32150,32150,32150,0
20241018,163500,2638357400,32150,32150,32150,32150,0
20241018,163400,2638357400,32150,32150,32150,32150,0
20241018,163300,2638357400,32150,32150,32150,32150,0
20241018,163200,2638357400,32150,32150,32150,32150,0
20241018,163100,2638357400,32150,32150,32150,32150,0
20241018,163000,2638357400,32150,32150,32150,32150,0
20241018,162900,2638357400,32150,32150,32150,32150,0
20241018,162800,2638357400,32150,32150,32150,32150,0
20241018,162700,2638357400,32150,32150,32150,32150,0
20241018,162600,2638357400,32150,32150,32150,32150,0
20241018,162500,2638357400,32150,32150,32150,32150,0
20241018,162400,2638357400,32150,32150,32150,32150,0
20241018,162300,2638357400,32150,32150,32150,32150,0
20241018,162200,2638357400,32150,32150,32150,32150,0
20241018,162100,2638357400,32150,32150,32150,32150,0
20241018,162000,2638357400,32150,32150,32150,32150,0
20241018,161900,2638357400,32150,32150,32150,32150,0
20241018,161800,2638357400,32150,32150,32150,32150,0
20241018,161700,2638357400,32150,32150,32150,32150,0
20241018,161600,2638357400,32150,32150,32150,32150,0
20241018,161500,2638357400,32150,32150,32150,32150,0
20241018,161400,2638357400,32150,32150,32150,32150,0
20241018,161300,2638357400,32150,32150,32150,32150,0
20241018,161200,2638357400,32150,32150,32150,32150,0
20241018,161100,2638357400,32150,32150,32150,32150,0
20241018,161000,2638357400,32150,32150,32150,32150,0
20241018,160900,2638357400,32150,32150,32150,32150,0
20241018,160800,2638357400,32150,32150,32150,32150,0
20241018,160700,2638357400,32150,32150,32150,32150,1884
20241018,160600,2638357400,32150,32150,32150,32150,0
20241018,160500,2638357400,32150,32150,32150,32150,0
20241018,160400,2638357400,32150,32150,32150,32150,0
20241018,160300,2638357400,32150,32150,32150,32150,0
20241018,160200,2638357400,32150,32150,32150,32150,0
20241018,160100,2638357400,32150,32150,32150,32150,0
20241018,160000,2638357400,32150,32150,32150,32150,0
20241018,155900,2638357400,32150,32150,32150,32150,0
20241018,155800,2638357400,32150,32150,32150,32150,0
20241018,155700,2638357400,32150,32150,32150,32150,0
20241018,155600,2638357400,32150,32150,32150,32150,0
20241018,155500,2638357400,32150,32150,32150,32150,0
20241018,155400,2638357400,32150,32150,32150,32150,0
20241018,155300,2638357400,32150,32150,32150,32150,0
20241018,155200,2638357400,32150,32150,32150,32150,0
20241018,155100,2638357400,32150,32150,32150,32150,0
20241018,155000,2638357400,32150,32150,32150,32150,0
20241018,154900,2638357400,32150,32150,32150,32150,0
20241018,154800,2638357400,32150,32150,32150,32150,0
20241018,154700,2638357400,32150,32150,32150,32150,0
20241018,154600,2638357400,32150,32150,32150,32150,0
20241018,154500,2638357400,32150,32150,32150,32150,0
20241018,154400,2638357400,32150,32150,32150,32150,0
20241018,154300,2638357400,32150,32150,32150,32150,0
20241018,154200,2638357400,32150,32150,32150,32150,0
20241018,154100,2638357400,32150,32150,32150,32150,0
20241018,154000,2638357400,32150,32150,32150,32150,0
20241018,153900,2638357400,32150,32150,32150,32150,0
20241018,153800,2638357400,32150,32150,32150,32150,0
20241018,153700,2638357400,32150,32150,32150,32150,1884
20241018,153600,2638357400,32150,32150,32150,32150,0
20241018,153500,2638357400,32150,32150,32150,32150,0
20241018,153400,2638357400,32150,32150,32150,32150,0
20241018,153300,2638357400,32150,32150,32150,32150,0
20241018,153200,2638357400,32150,32150,32150,32150,0
20241018,153100,2638357400,32150,32150,32150,32150,0
20241018,153000,2638357400,32150,32150,32150,32150,1884
20241018,152900,2577786800,32500,32500,32500,32500,0
20241018,152800,2577786800,32500,32500,32500,32500,0
20241018,152700,2577786800,32500,32500,32500,32500,0
20241018,152600,2577786800,32500,32500,32500,32500,0
20241018,152500,2577786800,32500,32500,32500,32500,0
20241018,152400,2577786800,32500,32500,32500,32500,0
20241018,152300,2577786800,32500,32500,32500,32500,0
20241018,152200,2577786800,32500,32500,32500,32500,0
20241018,152100,2577786800,32500,32500,32500,32500,0
20241018,152000,2577786800,32500,32500,32500,32500,0
20241018,151900,2577786800,32500,32700,32750,32500,227
20241018,151800,2570367050,32650,32700,32700,32500,224
20241018,151700,2563063700,32700,32700,32700,32600,213
20241018,151600,2556107700,32550,32650,32750,32500,395
20241018,151500,2543234700,32650,32600,32650,32600,208
20241018,151400,2536446550,32650,32700,32750,32650,269
20241018,151300,2527651000,32750,32750,32800,32700,247
20241018,151200,2519557750,32700,32750,32850,32650,217
20241018,151100,2512453000,32750,32750,32750,32750,177
20241018,151000,2506656250,32750,32700,32750,32700,266
20241018,150900,2497952150,32750,32750,32850,32700,187
20241018,150800,2491831100,32750,32700,32750,32550,294
20241018,150700,2482227050,32700,32700,32700,32650,231
20241018,150600,2474676600,32750,32750,32800,32700,189
20241018,150500,2468489900,32800,32800,32800,32650,415
20241018,150400,2454921800,32800,32800,32800,32700,270
20241018,150300,2446072300,32800,32800,32800,32800,148
20241018,150200,2441217900,32800,32750,32850,32700,308
20241018,150100,2431119700,32800,32950,32950,32750,280
20241018,150000,2421926000,32950,32900,32950,32900,169
20241018,145900,2416363350,32900,32900,32900,32900,176
20241018,145800,2410572950,32900,32900,32900,32850,259
20241018,145700,2402054850,32900,32850,32900,32850,257
20241018,145600,2393607850,32850,32850,32900,32800,149
20241018,145500,2388712700,32900,32800,32900,32800,213
20241018,145400,2381718900,32850,32850,32900,32850,234
20241018,145300,2374031500,32850,32850,32850,32850,150
20241018,145200,2369104000,32800,32800,32850,32750,251
20241018,145100,2360871550,32800,32800,32850,32750,515
20241018,145000,2343975550,32800,32900,32900,32650,216
20241018,144900,2336894950,32900,32800,32900,32800,264
20241018,144800,2328222100,32800,32850,32950,32750,260
20241018,144700,2319687050,32900,32950,32950,32850,160
20241018,144600,2314423250,32950,32900,32950,32900,270
20241018,144500,2305537000,32900,32850,32900,32850,239
20241018,144400,2297678300,32900,32850,32900,32850,156
20241018,144300,2292549050,32850,32800,32850,32800,281
20241018,144200,2283321850,32800,32800,32800,32750,258
20241018,144100,2274864800,32800,32800,32800,32750,246
20241018,144000,2266797350,32800,32800,32800,32750,301
20241018,143900,2256927300,32800,32800,32800,32750,230
20241018,143800,2249384400,32800,32800,32800,32750,283
20241018,143700,2240107500,32800,32800,32850,32800,102
20241018,143600,2236761750,32800,32800,32800,32800,360
20241018,143500,2224953750,32800,32750,32800,32750,286
20241018,143400,2215575200,32750,32750,32750,32750,114
20241018,143300,2211841700,32750,32800,32800,32750,264
20241018,143200,2203191750,32750,32700,32750,32700,246
20241018,143100,2195137950,32700,32700,32700,32650,118
20241018,143000,2191280150,32700,32750,32750,32600,306
20241018,142900,2181274800,32750,32800,32850,32750,256
20241018,142800,2172872950,32850,32900,32950,32850,455
20241018,142700,2157925450,32950,32900,32950,32850,395
20241018,142600,2144935150,32900,32900,33050,32900,209
20241018,142500,2138052200,32800,32800,32800,32800,38
20241018,142400,2136805800,32800,32850,32900,32800,238
20241018,142300,2128986750,32800,32850,32900,32800,181
20241018,142200,2123039600,32850,32950,32950,32850,141
20241018,142100,2118401300,32850,32850,32850,32800,253
20241018,142000,2110093650,32850,32900,33050,32850,172
20241018,141900,2104423300,32900,32950,33000,32900,182
20241018,141800,2098425750,32950,33050,33050,32900,186
20241018,141700,2092293900,33050,33000,33050,33000,124
20241018,141600,2088198950,32950,32950,33000,32850,371
20241018,141500,2075966050,32950,32950,32950,32950,103
20241018,141400,2072572200,33000,32900,33000,32850,355
20241018,141300,2060881250,32900,32850,32900,32850,221
20241018,141200,2053615500,32850,32800,32850,32750,301
20241018,141100,2043738800,32800,32800,32800,32800,149
20241018,141000,2038851600,32750,32750,32800,32750,252
20241018,140900,2030596850,32750,32750,32750,32700,294
20241018,140800,2020969900,32750,32650,32750,32650,220
20241018,140700,2013772750,32650,32600,32650,32600,638
20241018,140600,1992966700,32600,32400,32600,32400,428
20241018,140500,1979052800,32450,32450,32450,32450,163
20241018,140400,1973763450,32450,32450,32450,32400,136
20241018,140300,1969353550,32450,32450,32450,32450,44
20241018,140200,1967925750,32450,32400,32450,32400,134
20241018,140100,1963582200,32400,32400,32400,32400,54
20241018,140000,1961832600,32450,32350,32450,32350,33
20241018,135900,1960763250,32350,32350,32350,32350,33
20241018,135800,1959695700,32400,32350,32400,32350,74
20241018,135700,1957299600,32400,32400,32400,32400,53
20241018,135600,1955582400,32350,32350,32350,32300,47
20241018,135500,1954062600,32350,32300,32350,32300,57
20241018,135400,1952219300,32350,32400,32400,32300,108
20241018,135300,1948725750,32400,32400,32400,32400,57
20241018,135200,1946878950,32400,32450,32450,32350,198
20241018,135100,1940462350,32500,32450,32500,32450,9
20241018,135000,1940169950,32400,32400,32400,32400,199
20241018,134900,1933722350,32400,32400,32400,32400,74
20241018,134800,1931324750,32400,32300,32400,32300,102
20241018,134700,1928024700,32300,32350,32350,32300,55
20241018,134600,1926245500,32350,32350,32350,32350,51
20241018,134500,1924595650,32300,32250,32300,32250,19
20241018,134400,1923982050,32250,32200,32250,32200,75
20241018,134300,1921565400,32200,32200,32200,32200,30
20241018,134200,1920599400,32200,32200,32200,32200,105
20241018,134100,1917218400,32200,32200,32200,32200,106
20241018,134000,1913805200,32200,32250,32250,32200,14
20241018,133900,1913353950,32250,32200,32250,32200,100
20241018,133800,1910132450,32200,32200,32200,32200,52
20241018,133700,1908458050,32250,32250,32250,32250,38
20241018,133600,1907232550,32250,32200,32250,32200,231
20241018,133500,1899786300,32200,32250,32250,32200,33
20241018,133400,1898722200,32250,32250,32250,32250,8
20241018,133300,1898464200,32250,32250,32250,32250,89
20241018,133200,1895593950,32250,32250,32250,32250,42
20241018,133100,1894239450,32200,32200,32200,32200,30
20241018,133000,1893273450,32200,32200,32200,32200,88
20241018,132900,1890439850,32200,32200,32200,32200,29
20241018,132800,1889506050,32250,32300,32300,32250,64
20241018,132700,1887441900,32300,32300,32300,32300,88
20241018,132600,1884599500,32300,32300,32350,32300,38
20241018,132500,1883371850,32300,32300,32300,32300,74
20241018,132400,1880981650,32250,32250,32250,32250,174
20241018,132300,1875370150,32250,32250,32250,32250,9
20241018,132200,1875079900,32200,32300,32300,32200,126
20241018,132100,1871017200,32250,32300,32300,32250,70
20241018,132000,1868758100,32350,32400,32400,32350,57
20241018,131900,1866912050,32400,32350,32400,32350,143
20241018,131800,1862283800,32350,32350,32350,32350,30
20241018,131700,1861313300,32350,32350,32350,32350,53
20241018,131600,1859598750,32300,32350,32350,32300,35
20241018,131500,1858466750,32350,32350,32350,32350,31
20241018,131400,1857463900,32350,32350,32350,32350,132
20241018,131300,1853193700,32350,32350,32350,32350,44
20241018,131200,1851770300,32350,32350,32350,32350,12
20241018,131100,1851382100,32300,32250,32300,32250,90
20241018,131000,1848476050,32250,32250,32250,32250,119
20241018,130900,1844638300,32300,32250,32300,32250,229
20241018,130800,1837251150,32200,32250,32250,32200,35
20241018,130700,1836122450,32200,32200,32200,32200,22
20241018,130600,1835414050,32200,32250,32250,32200,141
20241018,130500,1830871650,32250,32200,32250,32200,32
20241018,130400,1829839750,32250,32200,32250,32200,52
20241018,130300,1828162800,32250,32250,32250,32250,82
20241018,130200,1825518300,32200,32200,32200,32200,14
20241018,130100,1825067500,32200,32250,32250,32200,39
20241018,130000,1823810200,32200,32250,32300,32200,137
20241018,125900,1819397950,32250,32250,32250,32200,49
20241018,125800,1817818250,32250,32300,32300,32250,98
20241018,125700,1814653650,32300,32300,32300,32300,30
20241018,125600,1813684650,32300,32250,32300,32250,31
20241018,125500,1812684700,32250,32250,32250,32250,83
20241018,125400,1810007950,32200,32200,32200,32200,0
20241018,125300,1810007950,32200,32200,32200,32200,34
20241018,125200,1808913150,32200,32200,32200,32200,86
20241018,125100,1806143950,32150,32200,32200,32150,209
20241018,125000,1799419550,32150,32150,32150,32150,104
20241018,124900,1796075950,32150,32200,32200,32150,130
20241018,124800,1791895650,32200,32200,32200,32200,18
20241018,124700,1791316050,32200,32200,32200,32200,98
20241018,124600,1788160450,32200,32200,32200,32200,34
20241018,124500,1787065650,32250,32250,32250,32250,43
20241018,124400,1785678900,32250,32350,32350,32250,266
20241018,124300,1777092750,32300,32300,32300,32300,43
20241018,124200,1775703850,32300,32300,32300,32300,88
20241018,124100,1772861450,32300,32300,32300,32300,38
20241018,124000,1771634050,32300,32300,32300,32300,65
20241018,123900,1769534550,32300,32300,32300,32300,88
20241018,123800,1766692150,32300,32400,32400,32300,101
20241018,123700,1763425400,32350,32350,32350,32350,0
20241018,123600,1763425400,32350,32300,32350,32300,38
20241018,123500,1762197950,32300,32300,32300,32300,63
20241018,123400,1760163050,32300,32300,32300,32300,5
20241018,123300,1760001550,32300,32300,32300,32300,96
20241018,123200,1756900750,32300,32300,32300,32300,100
20241018,123100,1753670750,32300,32350,32400,32300,110
20241018,123000,1750112850,32350,32400,32400,32350,81
20241018,122900,1747489950,32400,32400,32400,32400,0
20241018,122800,1747489950,32400,32350,32400,32350,85
20241018,122700,1744736050,32300,32350,32350,32300,149
20241018,122600,1739916800,32350,32350,32350,32350,31
20241018,122500,1738913950,32400,32400,32400,32400,101
20241018,122400,1735641550,32400,32400,32400,32400,68
20241018,122300,1733438350,32400,32400,32400,32400,49
20241018,122200,1731850750,32400,32400,32400,32400,51
20241018,122100,1730198350,32350,32400,32400,32350,31
20241018,122000,1729194000,32400,32400,32400,32400,44
20241018,121900,1727768400,32350,32350,32350,32300,72
20241018,121800,1725439700,32350,32300,32350,32300,101
20241018,121700,1722175900,32350,32350,32350,32350,74
20241018,121600,1719782000,32300,32350,32350,32300,73
20241018,121500,1717422050,32350,32350,32350,32350,44
20241018,121400,1715998650,32350,32300,32350,32300,60
20241018,121300,1714059150,32350,32350,32350,32350,53
20241018,121200,1712344600,32350,32350,32350,32350,78
20241018,121100,1709821300,32350,32350,32350,32350,43
20241018,121000,1708430250,32350,32400,32400,32350,63
20241018,120900,1706390250,32400,32350,32400,32350,57
20241018,120800,1704544100,32400,32350,32400,32350,127
20241018,120700,1700433050,32400,32350,32400,32350,107
20241018,120600,1696971550,32400,32450,32450,32400,85
20241018,120500,1694217100,32350,32350,32350,32350,19
20241018,120400,1693602450,32300,32350,32350,32300,83
20241018,120300,1690917450,32350,32400,32400,32350,62
20241018,120200,1688909500,32450,32450,32450,32450,82
20241018,120100,1686248600,32400,32400,32400,32400,80
20241018,120000,1683656600,32400,32550,32600,32400,171
20241018,115900,1678100700,32550,32600,32600,32550,92
20241018,115800,1675104600,32550,32600,32600,32550,99
20241018,115700,1671881500,32600,32600,32600,32600,48
20241018,115600,1670316700,32600,32550,32600,32550,76
20241018,115500,1667841550,32550,32500,32550,32500,74
20241018,115400,1665434400,32500,32500,32550,32500,405
20241018,115300,1652269950,32500,32550,32550,32500,87
20241018,115200,1649438750,32550,32650,32650,32550,60
20241018,115100,1647482950,32700,32600,32750,32600,122
20241018,115000,1643490600,32600,32500,32600,32500,339
20241018,114900,1632468400,32550,32600,32650,32550,109
20241018,114800,1628916400,32600,32600,32650,32600,91
20241018,114700,1625946900,32600,32700,32700,32600,193
20241018,114600,1619645350,32650,32650,32650,32650,10
20241018,114500,1619318850,32700,32650,32700,32650,106
20241018,114400,1615853800,32700,32700,32700,32700,34
20241018,114300,1614742000,32700,32750,32750,32700,98
20241018,114200,1611535450,32700,32650,32700,32650,207
20241018,114100,1604771300,32650,32650,32650,32650,15
20241018,114000,1604281550,32700,32700,32700,32700,41
20241018,113900,1602940850,32700,32700,32700,32700,88
20241018,113800,1600063250,32700,32700,32700,32700,31
20241018,113700,1599049550,32700,32500,32700,32500,390
20241018,113600,1586308550,32500,32600,32650,32500,114
20241018,113500,1582591900,32550,32650,32650,32550,65
20241018,113400,1580473200,32650,32650,32650,32600,83
20241018,113300,1577764650,32600,32600,32600,32600,2
20241018,113200,1577699450,32550,32650,32650,32550,65
20241018,113100,1575579100,32650,32600,32650,32600,102
20241018,113000,1572249050,32600,32600,32600,32600,14
20241018,112900,1571792650,32650,32600,32650,32600,334
20241018,112800,1560888800,32550,32550,32600,32550,204
20241018,112700,1554239950,32550,32550,32550,32550,34
20241018,112600,1553133250,32600,32500,32600,32500,115
20241018,112500,1549389150,32500,32500,32500,32500,43
20241018,112400,1547991650,32500,32500,32500,32500,33
20241018,112300,1546919150,32550,32550,32550,32550,82
20241018,112200,1544250050,32550,32550,32550,32550,44
20241018,112100,1542817850,32550,32550,32550,32550,84
20241018,112000,1540083650,32550,32500,32550,32450,53
20241018,111900,1538361450,32400,32500,32500,32400,101
20241018,111800,1535083850,32500,32500,32550,32450,59
20241018,111700,1533164250,32500,32500,32550,32450,117
20241018,111600,1529364600,32550,32550,32550,32500,49
20241018,111500,1527769700,32500,32550,32550,32500,97
20241018,111400,1524612950,32550,32500,32550,32500,51
20241018,111300,1522954500,32500,32450,32500,32450,297
20241018,111200,1513310050,32450,32450,32450,32400,59
20241018,111100,1511397750,32450,32450,32450,32450,54
20241018,111000,1509645450,32500,32350,32500,32350,782
20241018,110900,1484306600,32350,32400,32400,32350,21
20241018,110800,1483626900,32400,32300,32400,32300,73
20241018,110700,1481265250,32300,32300,32300,32250,202
20241018,110600,1474741300,32300,32300,32300,32300,30
20241018,110500,1473772300,32250,32250,32250,32200,36
20241018,110400,1472611550,32300,32300,32300,32250,101
20241018,110300,1469351900,32250,32300,32400,32250,589
20241018,110200,1450312200,32300,32250,32300,32250,210
20241018,110100,1443534400,32200,32200,32200,32200,86
20241018,110000,1440765200,32200,32200,32200,32200,101
20241018,105900,1437513000,32150,32100,32150,32000,493
20241018,105800,1421680700,32050,32200,32200,32050,161
20241018,105700,1416510300,32250,32100,32250,32050,759
20241018,105600,1392121750,32050,31850,32050,31850,561
20241018,105500,1374185200,31750,31850,31850,31750,152
20241018,105400,1369353900,31850,31800,31850,31800,72
20241018,105300,1367064200,31800,31800,31800,31800,38
20241018,105200,1365855800,31800,31800,31800,31750,295
20241018,105100,1356482450,31800,31750,31800,31750,94
20241018,105000,1353493400,31750,31800,31800,31750,44
20241018,104900,1352095850,31800,31800,31800,31800,0
20241018,104800,1352095850,31800,31750,31800,31750,16
20241018,104700,1351587150,31800,31750,31800,31750,82
20241018,104600,1348983050,31750,31850,31850,31750,514
20241018,104500,1332656950,31850,31850,31850,31850,13
20241018,104400,1332242900,31900,31900,31900,31900,108
20241018,104300,1328797700,31900,31800,31900,31800,201
20241018,104200,1322405700,31800,31900,31900,31750,272
20241018,104100,1313755600,31900,31900,31900,31900,8
20241018,104000,1313500400,31900,31800,31900,31800,24
20241018,103900,1312736950,31750,31850,31850,31750,53
20241018,103800,1311051650,31900,31900,31900,31900,0
20241018,103700,1311051650,31900,31900,31900,31900,13
20241018,103600,1310636950,31900,31800,31900,31800,73
20241018,103500,1308315350,31900,31800,31900,31800,43
20241018,103400,1306944650,31800,31900,31900,31800,9
20241018,103300,1306658350,31800,31750,31800,31750,222
20241018,103200,1299608950,31750,31750,31750,31700,713
20241018,103100,1276971850,31800,31750,31800,31750,23
20241018,103000,1276241550,31900,31800,31900,31800,20
20241018,102900,1275604300,31900,31800,31900,31800,122
20241018,102800,1271724500,31900,31900,31900,31900,0
20241018,102700,1271724500,31900,31800,31900,31800,45
20241018,102600,1270292800,31800,31800,31800,31800,13
20241018,102500,1269879400,31800,31750,31800,31750,56
20241018,102400,1268100300,31850,31800,31850,31800,60
20241018,102300,1266191750,31900,31900,31900,31900,2
20241018,102200,1266127950,31900,31800,31900,31800,103
20241018,102100,1262852350,31800,31900,31900,31800,2154
20241018,102000,1194271100,31900,31900,31900,31900,65
20241018,101900,1192197600,31950,31950,32000,31950,204
20241018,101800,1185679700,32000,31950,32000,31950,152
20241018,101700,1180823250,31850,31850,31850,31850,0
20241018,101600,1180823250,31850,31850,31850,31850,182
20241018,101500,1175026550,31900,31900,31950,31850,215
20241018,101400,1168169900,31900,31950,31950,31900,57
20241018,101300,1166351500,31950,31900,32000,31900,71
20241018,101200,1164085000,32000,32000,32000,31900,102
20241018,101100,1160831000,31900,32000,32000,31900,217
20241018,101000,1153907450,31950,31850,31950,31850,257
20241018,100900,1145720050,31850,31800,31850,31800,94
20241018,100800,1142728350,31900,31800,31900,31800,3
20241018,100700,1142632850,31950,31950,31950,31850,2040
20241018,100600,1077597900,32000,32050,32100,31950,770
20241018,100500,1052946400,32100,32100,32100,32050,31
20241018,100400,1051951350,32100,32050,32100,32050,13
20241018,100300,1051534650,32100,32050,32100,32050,117
20241018,100200,1047779800,32050,32050,32050,32050,120
20241018,100100,1043933800,32050,32000,32050,31950,63
20241018,100000,1041917800,32000,31950,32000,31950,24
20241018,095900,1041149900,32000,32000,32000,32000,0
20241018,095800,1041149900,32000,32000,32050,32000,71
20241018,095700,1038877800,32050,32050,32050,32050,112
20241018,095600,1035288200,32000,32000,32000,32000,0
20241018,095500,1035288200,32000,32000,32000,32000,2
20241018,095400,1035224200,32050,32000,32050,32000,101
20241018,095300,1031987200,32000,32000,32000,32000,12
20241018,095200,1031603200,32050,32000,32050,32000,61
20241018,095100,1029650700,31950,32000,32000,31950,17
20241018,095000,1029106900,32000,32000,32000,32000,24
20241018,094900,1028338900,31900,32000,32000,31900,13
20241018,094800,1027924000,32050,32050,32050,32050,1
20241018,094700,1027891950,31900,31900,31900,31900,12
20241018,094600,1027509150,31900,31950,31950,31900,584
20241018,094500,1008877550,31950,31950,31950,31950,50
20241018,094400,1007280050,31950,31950,31950,31950,90
20241018,094300,1004404550,31950,31900,31950,31900,5
20241018,094200,1004244900,31900,32000,32050,31900,31
20241018,094100,1003255300,31900,31900,31900,31850,301
20241018,094000,993662000,31950,31900,31950,31900,679
20241018,093900,972001850,31950,32050,32050,31900,1401
20241018,093800,927191200,32100,32200,32200,32100,57
20241018,093700,925361050,32200,32200,32200,32150,21
20241018,093600,924684900,32200,32200,32200,32200,15
20241018,093500,924201900,32150,32050,32150,32050,20
20241018,093400,923559250,32000,32000,32000,32000,35
20241018,093300,922439250,32000,32100,32100,32000,38
20241018,093200,921221800,32100,32050,32100,31950,215
20241018,093100,914344950,32100,32050,32100,32050,3
20241018,093000,914248700,32000,32000,32100,32000,23
20241018,092900,913512300,32000,32050,32050,32000,355
20241018,092800,902135450,32050,32150,32150,32050,456
20241018,092700,887482550,32300,32300,32300,32200,323
20241018,092600,877059400,32300,32250,32300,32250,128
20241018,092500,872931350,32200,32200,32200,32200,11
20241018,092400,872577150,32100,32200,32200,32100,82
20241018,092300,869944200,32050,32050,32050,32050,33
20241018,092200,868886550,32200,32200,32200,32200,90
20241018,092100,865988550,32200,32000,32200,31950,274
20241018,092000,857219250,32100,32100,32100,31900,771
20241018,091900,832555400,32100,31950,32150,31850,1160
20241018,091800,795475150,31950,31950,31950,31950,2
20241018,091700,795411250,31900,32050,32050,31900,923
20241018,091600,765911800,32000,32100,32100,32000,743
20241018,091500,742120450,32150,32300,32300,32100,1424
20241018,091400,696303200,32450,32250,32450,32250,67
20241018,091300,694140800,32250,32300,32350,32250,908
20241018,091200,664819200,32450,32350,32450,32300,274
20241018,091100,655956150,32300,32300,32300,32300,57
20241018,091000,654115050,32300,32400,32400,32300,230
20241018,090900,646673450,32300,32400,32400,32250,225
20241018,090800,639411400,32250,32400,32450,32200,104
20241018,090700,636051800,32100,32200,32200,32050,16749
20241018,090600,98344350,32200,32350,32400,32200,36
20241018,090500,97179050,32400,32600,32600,32200,1336
20241018,090400,53831150,32550,32700,32700,32550,772
20241018,090300,28621800,32700,32700,32700,32700,19
20241018,090200,28000500,32650,32600,32650,32600,3
20241018,090100,27902600,32600,33000,33000,32600,443
20241018,090000,13415150,33000,33300,33300,33000,404