KissMeData/065350/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,194400,10847779000,48700,48700,48700,48700,3822
20241021,194300,10847779000,48700,48700,48700,48700,0
20241021,194200,10847779000,48700,48700,48700,48700,0
20241021,194100,10847779000,48700,48700,48700,48700,0
20241021,194000,10847779000,48700,48700,48700,48700,0
20241021,193900,10847779000,48700,48700,48700,48700,0
20241021,193800,10847779000,48700,48700,48700,48700,0
20241021,193700,10847779000,48700,48700,48700,48700,0
20241021,193600,10847779000,48700,48700,48700,48700,0
20241021,193500,10847779000,48700,48700,48700,48700,0
20241021,193400,10847779000,48700,48700,48700,48700,0
20241021,193300,10847779000,48700,48700,48700,48700,0
20241021,193200,10847779000,48700,48700,48700,48700,0
20241021,193100,10847779000,48700,48700,48700,48700,0
20241021,193000,10847779000,48700,48700,48700,48700,0
20241021,192900,10847779000,48700,48700,48700,48700,0
20241021,192800,10847779000,48700,48700,48700,48700,0
20241021,192700,10847779000,48700,48700,48700,48700,0
20241021,192600,10847779000,48700,48700,48700,48700,0
20241021,192500,10847779000,48700,48700,48700,48700,0
20241021,192400,10847779000,48700,48700,48700,48700,0
20241021,192300,10847779000,48700,48700,48700,48700,0
20241021,192200,10847779000,48700,48700,48700,48700,0
20241021,192100,10847779000,48700,48700,48700,48700,0
20241021,192000,10847779000,48700,48700,48700,48700,0
20241021,191900,10847779000,48700,48700,48700,48700,0
20241021,191800,10847779000,48700,48700,48700,48700,0
20241021,191700,10847779000,48700,48700,48700,48700,0
20241021,191600,10847779000,48700,48700,48700,48700,0
20241021,191500,10847779000,48700,48700,48700,48700,0
20241021,191400,10847779000,48700,48700,48700,48700,3822
20241021,191300,10847779000,48700,48700,48700,48700,0
20241021,191200,10847779000,48700,48700,48700,48700,0
20241021,191100,10847779000,48700,48700,48700,48700,0
20241021,191000,10847779000,48700,48700,48700,48700,0
20241021,190900,10847779000,48700,48700,48700,48700,0
20241021,190800,10847779000,48700,48700,48700,48700,0
20241021,190700,10847779000,48700,48700,48700,48700,0
20241021,190600,10847779000,48700,48700,48700,48700,0
20241021,190500,10847779000,48700,48700,48700,48700,0
20241021,190400,10847779000,48700,48700,48700,48700,0
20241021,190300,10847779000,48700,48700,48700,48700,0
20241021,190200,10847779000,48700,48700,48700,48700,0
20241021,190100,10847779000,48700,48700,48700,48700,0
20241021,190000,10847779000,48700,48700,48700,48700,0
20241021,185900,10847779000,48700,48700,48700,48700,0
20241021,185800,10847779000,48700,48700,48700,48700,0
20241021,185700,10847779000,48700,48700,48700,48700,0
20241021,185600,10847779000,48700,48700,48700,48700,0
20241021,185500,10847779000,48700,48700,48700,48700,0
20241021,185400,10847779000,48700,48700,48700,48700,0
20241021,185300,10847779000,48700,48700,48700,48700,0
20241021,185200,10847779000,48700,48700,48700,48700,0
20241021,185100,10847779000,48700,48700,48700,48700,0
20241021,185000,10847779000,48700,48700,48700,48700,0
20241021,184900,10847779000,48700,48700,48700,48700,0
20241021,184800,10847779000,48700,48700,48700,48700,0
20241021,184700,10847779000,48700,48700,48700,48700,0
20241021,184600,10847779000,48700,48700,48700,48700,0
20241021,184500,10847779000,48700,48700,48700,48700,0
20241021,184400,10847779000,48700,48700,48700,48700,3822
20241021,184300,10847779000,48700,48700,48700,48700,0
20241021,184200,10847779000,48700,48700,48700,48700,0
20241021,184100,10847779000,48700,48700,48700,48700,0
20241021,184000,10847779000,48700,48700,48700,48700,0
20241021,183900,10847779000,48700,48700,48700,48700,0
20241021,183800,10847779000,48700,48700,48700,48700,0
20241021,183700,10847779000,48700,48700,48700,48700,0
20241021,183600,10847779000,48700,48700,48700,48700,0
20241021,183500,10847779000,48700,48700,48700,48700,0
20241021,183400,10847779000,48700,48700,48700,48700,0
20241021,183300,10847779000,48700,48700,48700,48700,0
20241021,183200,10847779000,48700,48700,48700,48700,0
20241021,183100,10847779000,48700,48700,48700,48700,0
20241021,183000,10847779000,48700,48700,48700,48700,0
20241021,182900,10847779000,48700,48700,48700,48700,0
20241021,182800,10847779000,48700,48700,48700,48700,0
20241021,182700,10847779000,48700,48700,48700,48700,0
20241021,182600,10847779000,48700,48700,48700,48700,0
20241021,182500,10847779000,48700,48700,48700,48700,0
20241021,182400,10847779000,48700,48700,48700,48700,0
20241021,182300,10847779000,48700,48700,48700,48700,0
20241021,182200,10847779000,48700,48700,48700,48700,0
20241021,182100,10847779000,48700,48700,48700,48700,0
20241021,182000,10847779000,48700,48700,48700,48700,0
20241021,181900,10847779000,48700,48700,48700,48700,0
20241021,181800,10847779000,48700,48700,48700,48700,0
20241021,181700,10847779000,48700,48700,48700,48700,0
20241021,181600,10847779000,48700,48700,48700,48700,0
20241021,181500,10847779000,48700,48700,48700,48700,0
20241021,181400,10847779000,48700,48700,48700,48700,3822
20241021,181300,10847779000,48700,48700,48700,48700,0
20241021,181200,10847779000,48700,48700,48700,48700,0
20241021,181100,10847779000,48700,48700,48700,48700,0
20241021,181000,10847779000,48700,48700,48700,48700,0
20241021,180900,10847779000,48700,48700,48700,48700,0
20241021,180800,10847779000,48700,48700,48700,48700,0
20241021,180700,10847779000,48700,48700,48700,48700,0
20241021,180600,10847779000,48700,48700,48700,48700,0
20241021,180500,10847779000,48700,48700,48700,48700,0
20241021,180400,10847779000,48700,48700,48700,48700,0
20241021,180300,10847779000,48700,48700,48700,48700,0
20241021,180200,10847779000,48700,48700,48700,48700,0
20241021,180100,10847779000,48700,48700,48700,48700,0
20241021,180000,10847779000,48700,48700,48700,48700,0
20241021,175900,10847779000,48700,48700,48700,48700,0
20241021,175800,10847779000,48700,48700,48700,48700,0
20241021,175700,10847779000,48700,48700,48700,48700,0
20241021,175600,10847779000,48700,48700,48700,48700,0
20241021,175500,10847779000,48700,48700,48700,48700,0
20241021,175400,10847779000,48700,48700,48700,48700,0
20241021,175300,10847779000,48700,48700,48700,48700,0
20241021,175200,10847779000,48700,48700,48700,48700,0
20241021,175100,10847779000,48700,48700,48700,48700,0
20241021,175000,10847779000,48700,48700,48700,48700,0
20241021,174900,10847779000,48700,48700,48700,48700,0
20241021,174800,10847779000,48700,48700,48700,48700,0
20241021,174700,10847779000,48700,48700,48700,48700,0
20241021,174600,10847779000,48700,48700,48700,48700,0
20241021,174500,10847779000,48700,48700,48700,48700,0
20241021,174400,10847779000,48700,48700,48700,48700,3822
20241021,174300,10847779000,48700,48700,48700,48700,0
20241021,174200,10847779000,48700,48700,48700,48700,0
20241021,174100,10847779000,48700,48700,48700,48700,0
20241021,174000,10847779000,48700,48700,48700,48700,0
20241021,173900,10847779000,48700,48700,48700,48700,0
20241021,173800,10847779000,48700,48700,48700,48700,0
20241021,173700,10847779000,48700,48700,48700,48700,0
20241021,173600,10847779000,48700,48700,48700,48700,0
20241021,173500,10847779000,48700,48700,48700,48700,0
20241021,173400,10847779000,48700,48700,48700,48700,0
20241021,173300,10847779000,48700,48700,48700,48700,0
20241021,173200,10847779000,48700,48700,48700,48700,0
20241021,173100,10847779000,48700,48700,48700,48700,0
20241021,173000,10847779000,48700,48700,48700,48700,0
20241021,172900,10847779000,48700,48700,48700,48700,0
20241021,172800,10847779000,48700,48700,48700,48700,0
20241021,172700,10847779000,48700,48700,48700,48700,0
20241021,172600,10847779000,48700,48700,48700,48700,0
20241021,172500,10847779000,48700,48700,48700,48700,0
20241021,172400,10847779000,48700,48700,48700,48700,0
20241021,172300,10847779000,48700,48700,48700,48700,0
20241021,172200,10847779000,48700,48700,48700,48700,0
20241021,172100,10847779000,48700,48700,48700,48700,0
20241021,172000,10847779000,48700,48700,48700,48700,0
20241021,171900,10847779000,48700,48700,48700,48700,0
20241021,171800,10847779000,48700,48700,48700,48700,0
20241021,171700,10847779000,48700,48700,48700,48700,0
20241021,171600,10847779000,48700,48700,48700,48700,0
20241021,171500,10847779000,48700,48700,48700,48700,0
20241021,171400,10847779000,48700,48700,48700,48700,3822
20241021,171300,10847779000,48700,48700,48700,48700,0
20241021,171200,10847779000,48700,48700,48700,48700,0
20241021,171100,10847779000,48700,48700,48700,48700,0
20241021,171000,10847779000,48700,48700,48700,48700,0
20241021,170900,10847779000,48700,48700,48700,48700,0
20241021,170800,10847779000,48700,48700,48700,48700,0
20241021,170700,10847779000,48700,48700,48700,48700,0
20241021,170600,10847779000,48700,48700,48700,48700,0
20241021,170500,10847779000,48700,48700,48700,48700,0
20241021,170400,10847779000,48700,48700,48700,48700,0
20241021,170300,10847779000,48700,48700,48700,48700,0
20241021,170200,10847779000,48700,48700,48700,48700,0
20241021,170100,10847779000,48700,48700,48700,48700,0
20241021,170000,10847779000,48700,48700,48700,48700,0
20241021,165900,10847779000,48700,48700,48700,48700,0
20241021,165800,10847779000,48700,48700,48700,48700,0
20241021,165700,10847779000,48700,48700,48700,48700,0
20241021,165600,10847779000,48700,48700,48700,48700,0
20241021,165500,10847779000,48700,48700,48700,48700,0
20241021,165400,10847779000,48700,48700,48700,48700,0
20241021,165300,10847779000,48700,48700,48700,48700,0
20241021,165200,10847779000,48700,48700,48700,48700,0
20241021,165100,10847779000,48700,48700,48700,48700,0
20241021,165000,10847779000,48700,48700,48700,48700,0
20241021,164900,10847779000,48700,48700,48700,48700,0
20241021,164800,10847779000,48700,48700,48700,48700,0
20241021,164700,10847779000,48700,48700,48700,48700,0
20241021,164600,10847779000,48700,48700,48700,48700,0
20241021,164500,10847779000,48700,48700,48700,48700,0
20241021,164400,10847779000,48700,48700,48700,48700,3822
20241021,164300,10847779000,48700,48700,48700,48700,0
20241021,164200,10847779000,48700,48700,48700,48700,0
20241021,164100,10847779000,48700,48700,48700,48700,0
20241021,164000,10847779000,48700,48700,48700,48700,0
20241021,163900,10847779000,48700,48700,48700,48700,0
20241021,163800,10847779000,48700,48700,48700,48700,0
20241021,163700,10847779000,48700,48700,48700,48700,0
20241021,163600,10847779000,48700,48700,48700,48700,0
20241021,163500,10847779000,48700,48700,48700,48700,0
20241021,163400,10847779000,48700,48700,48700,48700,0
20241021,163300,10847779000,48700,48700,48700,48700,0
20241021,163200,10847779000,48700,48700,48700,48700,0
20241021,163100,10847779000,48700,48700,48700,48700,0
20241021,163000,10847779000,48700,48700,48700,48700,0
20241021,162900,10847779000,48700,48700,48700,48700,0
20241021,162800,10847779000,48700,48700,48700,48700,0
20241021,162700,10847779000,48700,48700,48700,48700,0
20241021,162600,10847779000,48700,48700,48700,48700,0
20241021,162500,10847779000,48700,48700,48700,48700,0
20241021,162400,10847779000,48700,48700,48700,48700,0
20241021,162300,10847779000,48700,48700,48700,48700,0
20241021,162200,10847779000,48700,48700,48700,48700,0
20241021,162100,10847779000,48700,48700,48700,48700,0
20241021,162000,10847779000,48700,48700,48700,48700,0
20241021,161900,10847779000,48700,48700,48700,48700,0
20241021,161800,10847779000,48700,48700,48700,48700,0
20241021,161700,10847779000,48700,48700,48700,48700,0
20241021,161600,10847779000,48700,48700,48700,48700,0
20241021,161500,10847779000,48700,48700,48700,48700,0
20241021,161400,10847779000,48700,48700,48700,48700,3822
20241021,161300,10847779000,48700,48700,48700,48700,0
20241021,161200,10847779000,48700,48700,48700,48700,0
20241021,161100,10847779000,48700,48700,48700,48700,0
20241021,161000,10847779000,48700,48700,48700,48700,0
20241021,160900,10847779000,48700,48700,48700,48700,0
20241021,160800,10847779000,48700,48700,48700,48700,0
20241021,160700,10847779000,48700,48700,48700,48700,0
20241021,160600,10847779000,48700,48700,48700,48700,0
20241021,160500,10847779000,48700,48700,48700,48700,0
20241021,160400,10847779000,48700,48700,48700,48700,0
20241021,160300,10847779000,48700,48700,48700,48700,0
20241021,160200,10847779000,48700,48700,48700,48700,0
20241021,160100,10847779000,48700,48700,48700,48700,0
20241021,160000,10847779000,48700,48700,48700,48700,0
20241021,155900,10847779000,48700,48700,48700,48700,0
20241021,155800,10847779000,48700,48700,48700,48700,0
20241021,155700,10847779000,48700,48700,48700,48700,0
20241021,155600,10847779000,48700,48700,48700,48700,0
20241021,155500,10847779000,48700,48700,48700,48700,0
20241021,155400,10847779000,48700,48700,48700,48700,0
20241021,155300,10847779000,48700,48700,48700,48700,0
20241021,155200,10847779000,48700,48700,48700,48700,0
20241021,155100,10847779000,48700,48700,48700,48700,0
20241021,155000,10847779000,48700,48700,48700,48700,0
20241021,154900,10847779000,48700,48700,48700,48700,0
20241021,154800,10847779000,48700,48700,48700,48700,0
20241021,154700,10847779000,48700,48700,48700,48700,0
20241021,154600,10847779000,48700,48700,48700,48700,0
20241021,154500,10847779000,48700,48700,48700,48700,0
20241021,154400,10847779000,48700,48700,48700,48700,3822
20241021,154300,10847779000,48700,48700,48700,48700,0
20241021,154200,10847779000,48700,48700,48700,48700,0
20241021,154100,10847779000,48700,48700,48700,48700,0
20241021,154000,10847779000,48700,48700,48700,48700,0
20241021,153900,10847779000,48700,48700,48700,48700,0
20241021,153800,10847779000,48700,48700,48700,48700,0
20241021,153700,10847779000,48700,48700,48700,48700,0
20241021,153600,10847779000,48700,48700,48700,48700,0
20241021,153500,10847779000,48700,48700,48700,48700,0
20241021,153400,10847779000,48700,48700,48700,48700,0
20241021,153300,10847779000,48700,48700,48700,48700,0
20241021,153200,10847779000,48700,48700,48700,48700,0
20241021,153100,10847779000,48700,48700,48700,48700,0
20241021,153000,10847779000,48700,48700,48700,48700,3822
20241021,152900,10661647600,48800,48800,48800,48800,0
20241021,152800,10661647600,48800,48800,48800,48800,0
20241021,152700,10661647600,48800,48800,48800,48800,0
20241021,152600,10661647600,48800,48800,48800,48800,0
20241021,152500,10661647600,48800,48800,48800,48800,0
20241021,152400,10661647600,48800,48800,48800,48800,0
20241021,152300,10661647600,48800,48800,48800,48800,0
20241021,152200,10661647600,48800,48800,48800,48800,0
20241021,152100,10661647600,48800,48800,48800,48800,0
20241021,152000,10661647600,48800,48800,48800,48800,0
20241021,151900,10661647600,48800,48800,48800,48700,2842
20241021,151800,10523129200,48800,48750,48800,48750,1083
20241021,151700,10470303950,48800,48800,48800,48750,827
20241021,151600,10429978850,48800,48800,48850,48750,1925
20241021,151500,10336031500,48800,48850,48850,48800,818
20241021,151400,10296100450,48850,48800,48850,48800,478
20241021,151300,10272769600,48850,48850,48900,48800,1073
20241021,151200,10220372050,48850,48900,48900,48850,1812
20241021,151100,10131851500,48900,48900,48900,48850,1291
20241021,151000,10068745800,48850,48900,48950,48850,494
20241021,150900,10044596000,48950,48900,48950,48900,203
20241021,150800,10034664750,48850,48900,48950,48850,926
20241021,150700,9989394150,48900,48900,48950,48850,614
20241021,150600,9959357250,48900,48900,48950,48850,354
20241021,150500,9942057300,48950,48900,48950,48900,437
20241021,150400,9920684650,48950,48950,48950,48900,566
20241021,150300,9892987650,48950,48900,48950,48900,898
20241021,150200,9849074900,48900,48900,48900,48850,249
20241021,150100,9836906400,48900,48900,48950,48850,1770
20241021,150000,9750369350,48900,48950,48950,48900,2111
20241021,145900,9647060700,49000,49000,49050,49000,188
20241021,145800,9637848650,49050,49000,49050,48950,435
20241021,145700,9616525100,49000,49050,49050,49000,259
20241021,145600,9603833450,49050,49000,49050,48950,390
20241021,145500,9584723450,49000,48950,49000,48950,317
20241021,145400,9569190500,49000,49000,49000,49000,218
20241021,145300,9558508500,48950,49050,49050,48950,842
20241021,145200,9517252450,49050,49050,49050,49050,211
20241021,145100,9506902900,49050,49050,49050,49000,138
20241021,145000,9500137750,49050,48950,49050,48950,368
20241021,144900,9482105750,48950,49000,49000,48950,198
20241021,144800,9472405400,49000,49000,49000,48950,452
20241021,144700,9450277950,48950,49000,49000,48950,96
20241021,144600,9445574550,49000,49000,49000,49000,27
20241021,144500,9444251550,49000,48950,49000,48950,283
20241021,144400,9430388350,48950,49000,49000,48950,40
20241021,144300,9428429250,48950,49000,49000,48950,374
20241021,144200,9410113200,49000,49000,49000,49000,914
20241021,144100,9365327200,49050,49000,49050,49000,402
20241021,144000,9345627750,49000,49000,49050,49000,68
20241021,143900,9342295500,49050,49000,49050,49000,19
20241021,143800,9341364300,49000,49000,49050,49000,121
20241021,143700,9335433400,49000,49000,49050,49000,658
20241021,143600,9303189350,49000,49000,49050,49000,338
20241021,143500,9286626300,49050,49000,49050,49000,291
20241021,143400,9272362800,49000,48950,49000,48950,263
20241021,143300,9259484300,48950,49000,49000,48950,179
20241021,143200,9250713400,49000,49000,49050,49000,1591
20241021,143100,9172752550,49050,49050,49050,49000,642
20241021,143000,9141294200,49050,49050,49050,49050,167
20241021,142900,9133102850,49050,49100,49100,49050,14
20241021,142800,9132416000,49100,49100,49100,49050,239
20241021,142700,9120691100,49050,49050,49100,49050,69
20241021,142600,9117306150,49050,49050,49050,49050,204
20241021,142500,9107299950,49050,49100,49100,49000,121
20241021,142400,9101365600,49100,49050,49100,49050,596
20241021,142300,9072121700,49050,49050,49100,49050,67
20241021,142200,9068834350,49050,49050,49100,49000,309
20241021,142100,9053680200,49050,49050,49050,49000,477
20241021,142000,9030294900,49050,49000,49050,49000,118
20241021,141900,9024512450,49050,49050,49050,49000,198
20241021,141800,9014801200,49050,49050,49050,49000,919
20241021,141700,8969725800,49050,49100,49100,49050,43
20241021,141600,8967614550,49100,49100,49100,49100,41
20241021,141500,8965601450,49100,49100,49100,49050,176
20241021,141400,8956960550,49100,49050,49150,49050,251
20241021,141300,8944636500,49100,49100,49100,49050,509
20241021,141200,8919650100,49100,49100,49150,49100,722
20241021,141100,8884194250,49100,49100,49100,49100,738
20241021,141000,8847958450,49150,49200,49200,49150,292
20241021,140900,8833605350,49200,49200,49200,49200,121
20241021,140800,8827652150,49150,49150,49200,49150,61
20241021,140700,8824653950,49150,49150,49150,49150,79
20241021,140600,8820771100,49150,49100,49200,49100,156
20241021,140500,8813103700,49100,49100,49150,49100,101
20241021,140400,8808144550,49100,49100,49100,49100,114
20241021,140300,8802547150,49100,49150,49150,49100,151
20241021,140200,8795131200,49150,49100,49150,49100,337
20241021,140100,8778582550,49150,49150,49150,49150,15
20241021,140000,8777845300,49150,49100,49150,49100,110
20241021,135900,8772441350,49150,49150,49150,49150,138
20241021,135800,8765658650,49150,49150,49150,49150,112
20241021,135700,8760153850,49150,49150,49150,49100,149
20241021,135600,8752830850,49150,49150,49150,49100,253
20241021,135500,8740404900,49150,49150,49150,49100,146
20241021,135400,8733229350,49100,49150,49150,49100,19
20241021,135300,8732296400,49150,49150,49150,49150,249
20241021,135200,8720058050,49150,49150,49200,49100,554
20241021,135100,8692829300,49150,49200,49200,49150,150
20241021,135000,8685455600,49200,49150,49200,49150,50
20241021,134900,8682997950,49150,49150,49150,49150,371
20241021,134800,8664763300,49150,49150,49150,49100,272
20241021,134700,8651394550,49100,49150,49150,49100,25
20241021,134600,8650167000,49100,49200,49200,49100,442
20241021,134500,8628434050,49200,49150,49200,49150,19
20241021,134400,8627500050,49150,49100,49150,49100,123
20241021,134300,8621459700,49100,49150,49150,49100,23
20241021,134200,8620329850,49100,49100,49100,49100,4
20241021,134100,8620133450,49100,49050,49100,49050,151
20241021,134000,8612719850,49100,49050,49100,49050,165
20241021,133900,8604624050,49050,49050,49050,49050,111
20241021,133800,8599179500,49050,49050,49050,49050,27
20241021,133700,8597855150,49000,49050,49050,49000,928
20241021,133600,8552376250,49050,49050,49050,49050,188
20241021,133500,8543154850,49050,49050,49100,49050,557
20241021,133400,8515830500,49050,49100,49100,49050,730
20241021,133300,8479994400,49200,49150,49200,49100,45
20241021,133200,8477783400,49150,49150,49150,49150,0
20241021,133100,8477783400,49150,49200,49200,49150,202
20241021,133000,8467851950,49200,49150,49200,49150,158
20241021,132900,8460078600,49200,49100,49200,49100,582
20241021,132800,8431476150,49100,49100,49100,49050,181
20241021,132700,8422596150,49050,49100,49100,49050,1011
20241021,132600,8372989750,49100,49100,49100,49050,91
20241021,132500,8368522400,49100,49100,49100,49100,297
20241021,132400,8353939700,49100,49100,49100,49050,642
20241021,132300,8322425700,49050,49100,49100,49050,68
20241021,132200,8319086950,49050,49000,49150,49000,335
20241021,132100,8302666450,49000,49000,49000,48950,1308
20241021,132000,8238574500,49000,49000,49000,48950,229
20241021,131900,8227361150,49000,49100,49150,49000,854
20241021,131800,8185496650,49100,49050,49100,49050,163
20241021,131700,8177494900,49100,49100,49100,49050,219
20241021,131600,8166745100,49100,49100,49100,49100,184
20241021,131500,8157710700,49100,49150,49150,49050,253
20241021,131400,8145288600,49100,49050,49100,49050,100
20241021,131300,8140378800,49000,49000,49000,48900,437
20241021,131200,8118984450,49000,49100,49100,48900,1329
20241021,131100,8053902350,49100,49000,49100,49000,549
20241021,131000,8026991250,48950,48950,49000,48900,662
20241021,130900,7994570650,48900,48900,48950,48900,667
20241021,130800,7961942950,48900,48950,49000,48900,1542
20241021,130700,7886501350,49000,49100,49100,48950,6576
20241021,130600,7564108050,49100,49100,49150,49100,605
20241021,130500,7534399150,49100,49150,49200,49100,1267
20241021,130400,7472125150,49150,49250,49250,49150,2555
20241021,130300,7346427950,49250,49250,49300,49250,561
20241021,130200,7318798350,49250,49300,49300,49250,612
20241021,130100,7288653650,49250,49350,49400,49250,3908
20241021,130000,7095967800,49400,49350,49400,49350,287
20241021,125900,7081799850,49400,49400,49400,49350,93
20241021,125800,7077209350,49400,49400,49400,49400,63
20241021,125700,7074097150,49400,49450,49450,49350,444
20241021,125600,7052165250,49400,49400,49400,49350,154
20241021,125500,7044557750,49400,49350,49400,49350,146
20241021,125400,7037351900,49350,49450,49450,49350,371
20241021,125300,7019024150,49450,49450,49450,49400,376
20241021,125200,7000449450,49400,49400,49450,49400,248
20241021,125100,6988198100,49450,49500,49500,49400,188
20241021,125000,6978909000,49400,49400,49450,49400,573
20241021,124900,6950596600,49450,49450,49450,49400,165
20241021,124800,6942439900,49400,49400,49450,49400,42
20241021,124700,6940364650,49400,49400,49400,49400,85
20241021,124600,6936165650,49400,49450,49500,49400,369
20241021,124500,6917932800,49450,49400,49450,49400,157
20241021,124400,6910170400,49400,49450,49450,49400,248
20241021,124300,6897918650,49400,49450,49450,49400,271
20241021,124200,6884528650,49450,49450,49450,49400,173
20241021,124100,6875979000,49450,49500,49500,49450,619
20241021,124000,6845359650,49500,49450,49500,49450,399
20241021,123900,6825610000,49450,49500,49500,49450,76
20241021,123800,6821851250,49450,49450,49450,49400,62
20241021,123700,6818786950,49400,49450,49450,49400,274
20241021,123600,6805251250,49400,49400,49500,49350,163
20241021,123500,6797199150,49400,49350,49450,49350,22
20241021,123400,6796112300,49350,49400,49400,49350,2079
20241021,123300,6693471750,49400,49500,49500,49400,323
20241021,123200,6677499250,49500,49450,49500,49450,174
20241021,123100,6668894300,49450,49550,49550,49450,1572
20241021,123000,6591073350,49550,49600,49600,49550,851
20241021,122900,6548906050,49600,49550,49600,49550,230
20241021,122800,6537504550,49550,49600,49650,49550,234
20241021,122700,6525904150,49650,49600,49650,49600,659
20241021,122600,6493211700,49600,49600,49600,49600,47
20241021,122500,6490880500,49600,49600,49650,49600,633
20241021,122400,6459483150,49600,49750,49750,49600,124
20241021,122300,6453329300,49650,49700,49750,49650,172
20241021,122200,6444786950,49700,49700,49700,49650,704
20241021,122100,6409816800,49700,49700,49700,49700,58
20241021,122000,6406934200,49700,49800,49800,49700,40
20241021,121900,6404945300,49700,49750,49750,49700,71
20241021,121800,6401416250,49800,49800,49800,49800,5
20241021,121700,6401167250,49800,49800,49800,49700,53
20241021,121600,6398527950,49700,49800,49800,49700,149
20241021,121500,6391119650,49800,49800,49800,49750,259
20241021,121400,6378231550,49800,49750,49800,49750,39
20241021,121300,6376289850,49750,49800,49800,49750,7
20241021,121200,6375941550,49800,49900,49900,49800,163
20241021,121100,6367823950,49900,49850,49900,49850,144
20241021,121000,6360640700,49850,49900,49900,49850,6
20241021,120900,6360341350,49900,49700,49900,49700,501
20241021,120800,6335346450,49650,49700,49900,49650,699
20241021,120700,6300517400,49700,49700,49700,49700,49
20241021,120600,6298082100,49700,49700,49700,49700,193
20241021,120500,6288490000,49700,49750,49750,49700,126
20241021,120400,6282224400,49750,49800,49800,49750,59
20241021,120300,6279287300,49800,49800,49800,49800,34
20241021,120200,6277594100,49700,49800,49800,49700,134
20241021,120100,6270933600,49600,49800,49800,49600,629
20241021,120000,6239656900,49800,49750,49800,49650,148
20241021,115900,6232296300,49850,49900,49900,49750,61
20241021,115800,6229255550,49950,49550,50000,49550,2001
20241021,115700,6129526200,49550,49500,49550,49500,199
20241021,115600,6119667000,49500,49650,49650,49450,1054
20241021,115500,6067447100,49700,49750,49800,49700,554
20241021,115400,6039898550,49800,49800,49800,49800,169
20241021,115300,6031482350,49800,49850,49850,49800,137
20241021,115200,6024658250,49800,49800,49800,49800,79
20241021,115100,6020724050,49800,49800,49800,49800,18
20241021,115000,6019827650,49800,49850,49850,49750,152
20241021,114900,6012252700,49800,49800,49800,49800,177
20241021,114800,6003438100,49850,49850,49850,49850,31
20241021,114700,6001892750,49850,49900,49900,49850,170
20241021,114600,5993413250,49800,49850,49900,49750,120
20241021,114500,5987428150,49800,49850,49900,49800,396
20241021,114400,5967678450,49900,49750,49900,49750,2040
20241021,114300,5866021950,49700,49700,49750,49700,21
20241021,114200,5864978200,49700,49700,49750,49700,119
20241021,114100,5859062900,49700,49700,49700,49700,360
20241021,114000,5841170900,49650,49600,49700,49600,292
20241021,113900,5826675100,49600,49650,49700,49600,176
20241021,113800,5817931200,49700,49700,49700,49700,8
20241021,113700,5817533600,49700,49550,49700,49550,69
20241021,113600,5814105950,49550,49650,49650,49550,213
20241021,113500,5803539600,49500,49500,49500,49500,332
20241021,113400,5787105600,49650,49550,49650,49500,316
20241021,113300,5771460400,49550,49550,49600,49550,49
20241021,113200,5769032400,49700,49700,49700,49700,214
20241021,113100,5758396600,49550,49750,49750,49550,356
20241021,113000,5740739000,49700,49800,49800,49700,136
20241021,112900,5733967200,49850,49800,49850,49750,1426
20241021,112800,5662960300,49800,49650,49800,49650,528
20241021,112700,5636711500,49650,49400,49650,49400,1251
20241021,112600,5574750200,49400,49400,49400,49400,322
20241021,112500,5558843400,49400,49450,49450,49400,238
20241021,112400,5547086150,49450,49450,49450,49450,701
20241021,112300,5512421700,49450,49450,49500,49450,239
20241021,112200,5500603000,49450,49450,49450,49450,85
20241021,112100,5496399750,49450,49450,49450,49450,222
20241021,112000,5485421850,49500,49450,49500,49450,163
20241021,111900,5477353900,49400,49400,49500,49400,713
20241021,111800,5442100800,49400,49400,49400,49350,275
20241021,111700,5428527550,49400,49400,49400,49350,252
20241021,111600,5416087700,49350,49400,49400,49300,1018
20241021,111500,5365844500,49400,49500,49500,49350,2553
20241021,111400,5239734850,49450,49400,49450,49400,524
20241021,111300,5213835100,49450,49500,49500,49450,252
20241021,111200,5201369050,49500,49550,49600,49400,4910
20241021,111100,4958401200,49550,49650,49650,49550,116
20241021,111000,4952650200,49650,49600,49650,49600,171
20241021,110900,4944167250,49650,49700,49700,49550,1800
20241021,110800,4854868500,49650,49700,49700,49650,196
20241021,110700,4845130950,49700,49700,49700,49650,139
20241021,110600,4838227650,49750,49650,49750,49650,65
20241021,110500,4834999200,49700,49650,49700,49650,67
20241021,110400,4831672450,49650,49650,49700,49650,185
20241021,110300,4822487150,49600,49650,49650,49600,323
20241021,110200,4806455300,49650,49600,49650,49600,117
20241021,110100,4800652050,49600,49550,49600,49550,146
20241021,110000,4793412650,49550,49600,49600,49550,169
20241021,105900,4785030500,49600,49600,49600,49600,346
20241021,105800,4767868900,49600,49600,49600,49600,60
20241021,105700,4764892900,49650,49650,49700,49600,956
20241021,105600,4717457200,49650,49750,49750,49650,152
20241021,105500,4709907700,49750,49750,49750,49750,34
20241021,105400,4708216200,49750,49750,49750,49700,62
20241021,105300,4705134700,49700,49750,49800,49700,58
20241021,105200,4702250100,49750,49650,49750,49650,333
20241021,105100,4685691250,49600,49550,49600,49550,145
20241021,105000,4678502600,49550,49550,49550,49550,70
20241021,104900,4675034100,49550,49600,49600,49500,609
20241021,104800,4644871100,49600,49500,49600,49500,109
20241021,104700,4639474650,49500,49550,49550,49500,708
20241021,104600,4604410250,49550,49600,49600,49500,528
20241021,104500,4578240850,49600,49550,49600,49550,179
20241021,104400,4569367650,49550,49500,49550,49500,213
20241021,104300,4558814000,49500,49700,49700,49500,2548
20241021,104200,4432596350,49600,49600,49700,49600,674
20241021,104100,4399153150,49650,49700,49700,49650,233
20241021,104000,4387576300,49700,49700,49750,49650,266
20241021,103900,4374359150,49700,49750,49750,49700,233
20241021,103800,4362778900,49750,49700,49750,49700,330
20241021,103700,4346362150,49700,49750,49750,49700,77
20241021,103600,4342535050,49700,49700,49700,49700,192
20241021,103500,4332992650,49700,49700,49700,49650,250
20241021,103400,4320571800,49700,49600,49700,49600,423
20241021,103300,4299565050,49600,49600,49650,49600,177
20241021,103200,4290785800,49600,49550,49600,49550,257
20241021,103100,4278048450,49550,49600,49650,49500,2875
20241021,103000,4135512600,49600,49650,49650,49600,475
20241021,102900,4111944600,49650,49650,49650,49600,497
20241021,102800,4087268650,49650,49650,49650,49600,220
20241021,102700,4076352150,49600,49650,49700,49600,1998
20241021,102600,3977172300,49700,49700,49750,49650,303
20241021,102500,3962113700,49750,49700,49750,49700,85
20241021,102400,3957888400,49700,49700,49700,49700,107
20241021,102300,3952570500,49700,49700,49700,49700,110
20241021,102200,3947103500,49700,49700,49800,49650,850
20241021,102100,3904848400,49700,49700,49700,49700,389
20241021,102000,3885515100,49700,49700,49700,49700,1109
20241021,101900,3830397800,49700,49750,49800,49700,348
20241021,101800,3813085650,49750,49750,49800,49750,715
20241021,101700,3777504000,49750,49800,49800,49750,587
20241021,101600,3748300500,49750,49800,49800,49750,1048
20241021,101500,3696117350,49850,49850,49850,49800,42
20241021,101400,3694024400,49850,49800,49850,49800,874
20241021,101300,3650480050,49850,49750,49850,49750,174
20241021,101200,3641820650,49750,49800,49800,49750,501
20241021,101100,3616870950,49800,49800,49850,49800,334
20241021,101000,3600237100,49800,49850,49850,49800,330
20241021,100900,3583801100,49850,49850,49850,49800,45
20241021,100800,3581559350,49850,49850,49850,49800,118
20241021,100700,3575682300,49800,49900,49900,49800,405
20241021,100600,3555493650,49850,49850,49850,49850,70
20241021,100500,3552004150,49850,49900,49900,49800,240
20241021,100400,3540040100,49800,49800,49850,49800,228
20241021,100300,3528684900,49800,49950,49950,49800,1863
20241021,100200,3435829450,49900,49900,49950,49900,88
20241021,100100,3431437750,49900,49950,49950,49900,113
20241021,100000,3425797750,49900,49950,49950,49900,771
20241021,095900,3387311300,49900,49900,49900,49900,842
20241021,095800,3345295500,49950,49900,49950,49900,598
20241021,095700,3315455000,49900,49900,49950,49900,426
20241021,095600,3294197450,49950,49950,49950,49950,3
20241021,095500,3294047600,49950,49950,50000,49950,610
20241021,095400,3263576200,49950,50000,50000,49950,58
20241021,095300,3260678850,50000,50000,50100,50000,303
20241021,095200,3245517850,50000,50000,50000,50000,67
20241021,095100,3242167850,50000,50000,50100,50000,700
20241021,095000,3207166450,50100,50100,50200,50000,501
20241021,094900,3182101150,50100,50100,50100,50100,122
20241021,094800,3175988950,50100,50100,50100,50100,225
20241021,094700,3164716450,50100,50100,50200,50100,280
20241021,094600,3150665650,50200,50100,50200,50000,255
20241021,094500,3137902350,50100,50100,50100,50000,103
20241021,094400,3132744250,50100,50100,50100,50000,580
20241021,094300,3103686350,50100,50000,50100,50000,183
20241021,094200,3094536150,50100,50100,50100,49950,572
20241021,094100,3065955600,50000,50000,50100,49950,150
20241021,094000,3058456500,50000,50000,50000,49950,523
20241021,093900,3032316500,50000,49950,50000,49950,19
20241021,093800,3031367050,49950,50000,50100,49950,432
20241021,093700,3009767500,50200,50200,50200,50100,153
20241021,093600,3002099500,50200,50100,50200,50100,280
20241021,093500,2988067900,50000,49950,50100,49900,941
20241021,093400,2941026600,50000,49950,50000,49950,539
20241021,093300,2914078400,49950,49950,50000,49900,145
20241021,093200,2906836150,49950,49900,49950,49900,207
20241021,093100,2896505700,49900,49900,49950,49900,232
20241021,093000,2884923300,49950,49900,49950,49800,363
20241021,092900,2866826900,49900,49950,49950,49900,149
20241021,092800,2859390050,49950,49850,49950,49800,542
20241021,092700,2832395200,49800,49950,50000,49800,289
20241021,092600,2817973100,49950,49850,49950,49800,271
20241021,092500,2804469800,49900,49950,49950,49850,403
20241021,092400,2784357550,49900,49900,50000,49850,657
20241021,092300,2751556550,49900,49900,49900,49800,215
20241021,092200,2740835300,49800,49700,49850,49700,1394
20241021,092100,2671430800,49700,49750,49800,49650,2994
20241021,092000,2522595950,49700,49850,49850,49700,4688
20241021,091900,2289278350,49850,49850,49900,49850,1174
20241021,091800,2230749900,49850,50000,50000,49850,1114
20241021,091700,2175177550,50000,49950,50000,49900,980
20241021,091600,2126239200,50000,50000,50100,49950,787
20241021,091500,2086889150,50000,50000,50200,49950,1178
20241021,091400,2027926400,50200,49950,50200,49950,1070
20241021,091300,1974426200,49950,50000,50000,49900,723
20241021,091200,1938317600,50000,49950,50100,49900,1529
20241021,091100,1861832350,49950,49900,50000,49800,1397
20241021,091000,1792135600,49900,49800,50000,49750,3843
20241021,090900,1600670500,49850,50200,50300,49750,7739
20241021,090800,1213699900,50200,50400,50400,50200,1363
20241021,090700,1145184100,50400,50400,50500,50200,696
20241021,090600,1110140100,50400,50200,50400,50100,3554
20241021,090500,931449200,50200,50400,50400,50200,1986
20241021,090400,831557200,50400,50600,50600,50300,2499
20241021,090300,705492200,50600,50500,50800,50400,1322
20241021,090200,638602700,50500,50700,50700,50400,2513
20241021,090100,511616100,50700,51200,51400,50700,5919
20241021,090000,210158300,51300,51400,51400,51100,3832