KissMeData/078340/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,193900,1882222950,44700,44700,44700,44700,685
20231011,193800,1882222950,44700,44700,44700,44700,0
20231011,193700,1882222950,44700,44700,44700,44700,0
20231011,193600,1882222950,44700,44700,44700,44700,0
20231011,193500,1882222950,44700,44700,44700,44700,0
20231011,193400,1882222950,44700,44700,44700,44700,0
20231011,193300,1882222950,44700,44700,44700,44700,0
20231011,193200,1882222950,44700,44700,44700,44700,0
20231011,193100,1882222950,44700,44700,44700,44700,0
20231011,193000,1882222950,44700,44700,44700,44700,0
20231011,192900,1882222950,44700,44700,44700,44700,0
20231011,192800,1882222950,44700,44700,44700,44700,0
20231011,192700,1882222950,44700,44700,44700,44700,0
20231011,192600,1882222950,44700,44700,44700,44700,0
20231011,192500,1882222950,44700,44700,44700,44700,0
20231011,192400,1882222950,44700,44700,44700,44700,0
20231011,192300,1882222950,44700,44700,44700,44700,0
20231011,192200,1882222950,44700,44700,44700,44700,0
20231011,192100,1882222950,44700,44700,44700,44700,0
20231011,192000,1882222950,44700,44700,44700,44700,0
20231011,191900,1882222950,44700,44700,44700,44700,0
20231011,191800,1882222950,44700,44700,44700,44700,0
20231011,191700,1882222950,44700,44700,44700,44700,0
20231011,191600,1882222950,44700,44700,44700,44700,0
20231011,191500,1882222950,44700,44700,44700,44700,0
20231011,191400,1882222950,44700,44700,44700,44700,0
20231011,191300,1882222950,44700,44700,44700,44700,0
20231011,191200,1882222950,44700,44700,44700,44700,0
20231011,191100,1882222950,44700,44700,44700,44700,0
20231011,191000,1882222950,44700,44700,44700,44700,0
20231011,190900,1882222950,44700,44700,44700,44700,685
20231011,190800,1882222950,44700,44700,44700,44700,0
20231011,190700,1882222950,44700,44700,44700,44700,0
20231011,190600,1882222950,44700,44700,44700,44700,0
20231011,190500,1882222950,44700,44700,44700,44700,0
20231011,190400,1882222950,44700,44700,44700,44700,0
20231011,190300,1882222950,44700,44700,44700,44700,0
20231011,190200,1882222950,44700,44700,44700,44700,0
20231011,190100,1882222950,44700,44700,44700,44700,0
20231011,190000,1882222950,44700,44700,44700,44700,0
20231011,185900,1882222950,44700,44700,44700,44700,0
20231011,185800,1882222950,44700,44700,44700,44700,0
20231011,185700,1882222950,44700,44700,44700,44700,0
20231011,185600,1882222950,44700,44700,44700,44700,0
20231011,185500,1882222950,44700,44700,44700,44700,0
20231011,185400,1882222950,44700,44700,44700,44700,0
20231011,185300,1882222950,44700,44700,44700,44700,0
20231011,185200,1882222950,44700,44700,44700,44700,0
20231011,185100,1882222950,44700,44700,44700,44700,0
20231011,185000,1882222950,44700,44700,44700,44700,0
20231011,184900,1882222950,44700,44700,44700,44700,0
20231011,184800,1882222950,44700,44700,44700,44700,0
20231011,184700,1882222950,44700,44700,44700,44700,0
20231011,184600,1882222950,44700,44700,44700,44700,0
20231011,184500,1882222950,44700,44700,44700,44700,0
20231011,184400,1882222950,44700,44700,44700,44700,0
20231011,184300,1882222950,44700,44700,44700,44700,0
20231011,184200,1882222950,44700,44700,44700,44700,0
20231011,184100,1882222950,44700,44700,44700,44700,0
20231011,184000,1882222950,44700,44700,44700,44700,0
20231011,183900,1882222950,44700,44700,44700,44700,685
20231011,183800,1882222950,44700,44700,44700,44700,0
20231011,183700,1882222950,44700,44700,44700,44700,0
20231011,183600,1882222950,44700,44700,44700,44700,0
20231011,183500,1882222950,44700,44700,44700,44700,0
20231011,183400,1882222950,44700,44700,44700,44700,0
20231011,183300,1882222950,44700,44700,44700,44700,0
20231011,183200,1882222950,44700,44700,44700,44700,0
20231011,183100,1882222950,44700,44700,44700,44700,0
20231011,183000,1882222950,44700,44700,44700,44700,0
20231011,182900,1882222950,44700,44700,44700,44700,0
20231011,182800,1882222950,44700,44700,44700,44700,0
20231011,182700,1882222950,44700,44700,44700,44700,0
20231011,182600,1882222950,44700,44700,44700,44700,0
20231011,182500,1882222950,44700,44700,44700,44700,0
20231011,182400,1882222950,44700,44700,44700,44700,0
20231011,182300,1882222950,44700,44700,44700,44700,0
20231011,182200,1882222950,44700,44700,44700,44700,0
20231011,182100,1882222950,44700,44700,44700,44700,0
20231011,182000,1882222950,44700,44700,44700,44700,0
20231011,181900,1882222950,44700,44700,44700,44700,0
20231011,181800,1882222950,44700,44700,44700,44700,0
20231011,181700,1882222950,44700,44700,44700,44700,0
20231011,181600,1882222950,44700,44700,44700,44700,0
20231011,181500,1882222950,44700,44700,44700,44700,0
20231011,181400,1882222950,44700,44700,44700,44700,0
20231011,181300,1882222950,44700,44700,44700,44700,0
20231011,181200,1882222950,44700,44700,44700,44700,0
20231011,181100,1882222950,44700,44700,44700,44700,0
20231011,181000,1882222950,44700,44700,44700,44700,0
20231011,180900,1882222950,44700,44700,44700,44700,685
20231011,180800,1882222950,44700,44700,44700,44700,0
20231011,180700,1882222950,44700,44700,44700,44700,0
20231011,180600,1882222950,44700,44700,44700,44700,0
20231011,180500,1882222950,44700,44700,44700,44700,0
20231011,180400,1882222950,44700,44700,44700,44700,0
20231011,180300,1882222950,44700,44700,44700,44700,0
20231011,180200,1882222950,44700,44700,44700,44700,0
20231011,180100,1882222950,44700,44700,44700,44700,0
20231011,180000,1882222950,44700,44700,44700,44700,0
20231011,175900,1882222950,44700,44700,44700,44700,0
20231011,175800,1882222950,44700,44700,44700,44700,0
20231011,175700,1882222950,44700,44700,44700,44700,0
20231011,175600,1882222950,44700,44700,44700,44700,0
20231011,175500,1882222950,44700,44700,44700,44700,0
20231011,175400,1882222950,44700,44700,44700,44700,0
20231011,175300,1882222950,44700,44700,44700,44700,0
20231011,175200,1882222950,44700,44700,44700,44700,0
20231011,175100,1882222950,44700,44700,44700,44700,0
20231011,175000,1882222950,44700,44700,44700,44700,0
20231011,174900,1882222950,44700,44700,44700,44700,0
20231011,174800,1882222950,44700,44700,44700,44700,0
20231011,174700,1882222950,44700,44700,44700,44700,0
20231011,174600,1882222950,44700,44700,44700,44700,0
20231011,174500,1882222950,44700,44700,44700,44700,0
20231011,174400,1882222950,44700,44700,44700,44700,0
20231011,174300,1882222950,44700,44700,44700,44700,0
20231011,174200,1882222950,44700,44700,44700,44700,0
20231011,174100,1882222950,44700,44700,44700,44700,0
20231011,174000,1882222950,44700,44700,44700,44700,0
20231011,173900,1882222950,44700,44700,44700,44700,685
20231011,173800,1882222950,44700,44700,44700,44700,0
20231011,173700,1882222950,44700,44700,44700,44700,0
20231011,173600,1882222950,44700,44700,44700,44700,0
20231011,173500,1882222950,44700,44700,44700,44700,0
20231011,173400,1882222950,44700,44700,44700,44700,0
20231011,173300,1882222950,44700,44700,44700,44700,0
20231011,173200,1882222950,44700,44700,44700,44700,0
20231011,173100,1882222950,44700,44700,44700,44700,0
20231011,173000,1882222950,44700,44700,44700,44700,0
20231011,172900,1882222950,44700,44700,44700,44700,0
20231011,172800,1882222950,44700,44700,44700,44700,0
20231011,172700,1882222950,44700,44700,44700,44700,0
20231011,172600,1882222950,44700,44700,44700,44700,0
20231011,172500,1882222950,44700,44700,44700,44700,0
20231011,172400,1882222950,44700,44700,44700,44700,0
20231011,172300,1882222950,44700,44700,44700,44700,0
20231011,172200,1882222950,44700,44700,44700,44700,0
20231011,172100,1882222950,44700,44700,44700,44700,0
20231011,172000,1882222950,44700,44700,44700,44700,0
20231011,171900,1882222950,44700,44700,44700,44700,0
20231011,171800,1882222950,44700,44700,44700,44700,0
20231011,171700,1882222950,44700,44700,44700,44700,0
20231011,171600,1882222950,44700,44700,44700,44700,0
20231011,171500,1882222950,44700,44700,44700,44700,0
20231011,171400,1882222950,44700,44700,44700,44700,0
20231011,171300,1882222950,44700,44700,44700,44700,0
20231011,171200,1882222950,44700,44700,44700,44700,0
20231011,171100,1882222950,44700,44700,44700,44700,0
20231011,171000,1882222950,44700,44700,44700,44700,0
20231011,170900,1882222950,44700,44700,44700,44700,685
20231011,170800,1882222950,44700,44700,44700,44700,0
20231011,170700,1882222950,44700,44700,44700,44700,0
20231011,170600,1882222950,44700,44700,44700,44700,0
20231011,170500,1882222950,44700,44700,44700,44700,0
20231011,170400,1882222950,44700,44700,44700,44700,0
20231011,170300,1882222950,44700,44700,44700,44700,0
20231011,170200,1882222950,44700,44700,44700,44700,0
20231011,170100,1882222950,44700,44700,44700,44700,0
20231011,170000,1882222950,44700,44700,44700,44700,0
20231011,165900,1882222950,44700,44700,44700,44700,0
20231011,165800,1882222950,44700,44700,44700,44700,0
20231011,165700,1882222950,44700,44700,44700,44700,0
20231011,165600,1882222950,44700,44700,44700,44700,0
20231011,165500,1882222950,44700,44700,44700,44700,0
20231011,165400,1882222950,44700,44700,44700,44700,0
20231011,165300,1882222950,44700,44700,44700,44700,0
20231011,165200,1882222950,44700,44700,44700,44700,0
20231011,165100,1882222950,44700,44700,44700,44700,0
20231011,165000,1882222950,44700,44700,44700,44700,0
20231011,164900,1882222950,44700,44700,44700,44700,0
20231011,164800,1882222950,44700,44700,44700,44700,0
20231011,164700,1882222950,44700,44700,44700,44700,0
20231011,164600,1882222950,44700,44700,44700,44700,0
20231011,164500,1882222950,44700,44700,44700,44700,0
20231011,164400,1882222950,44700,44700,44700,44700,0
20231011,164300,1882222950,44700,44700,44700,44700,0
20231011,164200,1882222950,44700,44700,44700,44700,0
20231011,164100,1882222950,44700,44700,44700,44700,0
20231011,164000,1882222950,44700,44700,44700,44700,0
20231011,163900,1882222950,44700,44700,44700,44700,685
20231011,163800,1882222950,44700,44700,44700,44700,0
20231011,163700,1882222950,44700,44700,44700,44700,0
20231011,163600,1882222950,44700,44700,44700,44700,0
20231011,163500,1882222950,44700,44700,44700,44700,0
20231011,163400,1882222950,44700,44700,44700,44700,0
20231011,163300,1882222950,44700,44700,44700,44700,0
20231011,163200,1882222950,44700,44700,44700,44700,0
20231011,163100,1882222950,44700,44700,44700,44700,0
20231011,163000,1882222950,44700,44700,44700,44700,0
20231011,162900,1882222950,44700,44700,44700,44700,0
20231011,162800,1882222950,44700,44700,44700,44700,0
20231011,162700,1882222950,44700,44700,44700,44700,0
20231011,162600,1882222950,44700,44700,44700,44700,0
20231011,162500,1882222950,44700,44700,44700,44700,0
20231011,162400,1882222950,44700,44700,44700,44700,0
20231011,162300,1882222950,44700,44700,44700,44700,0
20231011,162200,1882222950,44700,44700,44700,44700,0
20231011,162100,1882222950,44700,44700,44700,44700,0
20231011,162000,1882222950,44700,44700,44700,44700,0
20231011,161900,1882222950,44700,44700,44700,44700,0
20231011,161800,1882222950,44700,44700,44700,44700,0
20231011,161700,1882222950,44700,44700,44700,44700,0
20231011,161600,1882222950,44700,44700,44700,44700,0
20231011,161500,1882222950,44700,44700,44700,44700,0
20231011,161400,1882222950,44700,44700,44700,44700,0
20231011,161300,1882222950,44700,44700,44700,44700,0
20231011,161200,1882222950,44700,44700,44700,44700,0
20231011,161100,1882222950,44700,44700,44700,44700,0
20231011,161000,1882222950,44700,44700,44700,44700,0
20231011,160900,1882222950,44700,44700,44700,44700,685
20231011,160800,1882222950,44700,44700,44700,44700,0
20231011,160700,1882222950,44700,44700,44700,44700,0
20231011,160600,1882222950,44700,44700,44700,44700,0
20231011,160500,1882222950,44700,44700,44700,44700,0
20231011,160400,1882222950,44700,44700,44700,44700,0
20231011,160300,1882222950,44700,44700,44700,44700,0
20231011,160200,1882222950,44700,44700,44700,44700,0
20231011,160100,1882222950,44700,44700,44700,44700,0
20231011,160000,1882222950,44700,44700,44700,44700,0
20231011,155900,1882222950,44700,44700,44700,44700,0
20231011,155800,1882222950,44700,44700,44700,44700,0
20231011,155700,1882222950,44700,44700,44700,44700,0
20231011,155600,1882222950,44700,44700,44700,44700,0
20231011,155500,1882222950,44700,44700,44700,44700,0
20231011,155400,1882222950,44700,44700,44700,44700,0
20231011,155300,1882222950,44700,44700,44700,44700,0
20231011,155200,1882222950,44700,44700,44700,44700,0
20231011,155100,1882222950,44700,44700,44700,44700,0
20231011,155000,1882222950,44700,44700,44700,44700,0
20231011,154900,1882222950,44700,44700,44700,44700,0
20231011,154800,1882222950,44700,44700,44700,44700,0
20231011,154700,1882222950,44700,44700,44700,44700,0
20231011,154600,1882222950,44700,44700,44700,44700,0
20231011,154500,1882222950,44700,44700,44700,44700,0
20231011,154400,1882222950,44700,44700,44700,44700,0
20231011,154300,1882222950,44700,44700,44700,44700,0
20231011,154200,1882222950,44700,44700,44700,44700,0
20231011,154100,1882222950,44700,44700,44700,44700,0
20231011,154000,1882222950,44700,44700,44700,44700,0
20231011,153900,1882222950,44700,44700,44700,44700,685
20231011,153800,1882222950,44700,44700,44700,44700,0
20231011,153700,1882222950,44700,44700,44700,44700,0
20231011,153600,1882222950,44700,44700,44700,44700,0
20231011,153500,1882222950,44700,44700,44700,44700,0
20231011,153400,1882222950,44700,44700,44700,44700,0
20231011,153300,1882222950,44700,44700,44700,44700,0
20231011,153200,1882222950,44700,44700,44700,44700,0
20231011,153100,1882222950,44700,44700,44700,44700,0
20231011,153000,1882222950,44700,44700,44700,44700,685
20231011,152900,1851603450,44700,44700,44700,44700,0
20231011,152800,1851603450,44700,44700,44700,44700,0
20231011,152700,1851603450,44700,44700,44700,44700,0
20231011,152600,1851603450,44700,44700,44700,44700,0
20231011,152500,1851603450,44700,44700,44700,44700,0
20231011,152400,1851603450,44700,44700,44700,44700,0
20231011,152300,1851603450,44700,44700,44700,44700,0
20231011,152200,1851603450,44700,44700,44700,44700,0
20231011,152100,1851603450,44700,44700,44700,44700,0
20231011,152000,1851603450,44700,44700,44700,44700,0
20231011,151900,1851603450,44700,44700,44700,44650,157
20231011,151800,1844586450,44700,44700,44700,44650,78
20231011,151700,1841102450,44700,44700,44700,44650,29
20231011,151600,1839806500,44650,44650,44650,44650,136
20231011,151500,1833734100,44650,44700,44750,44650,312
20231011,151400,1819787650,44700,44750,44750,44700,65
20231011,151300,1816881800,44700,44750,44750,44700,127
20231011,151200,1811204350,44700,44700,44750,44700,91
20231011,151100,1807136200,44700,44700,44750,44700,123
20231011,151000,1801636900,44750,44700,44750,44700,66
20231011,150900,1798686100,44700,44700,44700,44700,43
20231011,150800,1796764000,44750,44800,44800,44700,318
20231011,150700,1782533150,44750,44800,44800,44750,55
20231011,150600,1780069600,44750,44750,44800,44750,72
20231011,150500,1776847500,44800,44800,44800,44800,128
20231011,150400,1771113100,44850,44850,44850,44800,98
20231011,150300,1766720300,44850,44850,44850,44800,70
20231011,150200,1763583500,44850,44800,44850,44800,127
20231011,150100,1757893450,44800,44800,44850,44800,53
20231011,150000,1755518900,44800,44850,44850,44800,38
20231011,145900,1753816250,44900,44850,44900,44800,198
20231011,145800,1744936000,44850,44850,44850,44850,56
20231011,145700,1742424400,44900,44850,44900,44850,177
20231011,145600,1734485750,44900,44850,44900,44850,53
20231011,145500,1732108600,44900,44850,44900,44850,126
20231011,145400,1726457450,44850,44900,44900,44850,145
20231011,145300,1719949050,44900,44900,44900,44900,51
20231011,145200,1717659150,44900,44900,44950,44900,100
20231011,145100,1713168900,44950,44900,44950,44900,46
20231011,145000,1711103300,44900,44950,44950,44900,74
20231011,144900,1707777100,44950,44950,45000,44950,33
20231011,144800,1706293000,45050,44900,45050,44900,274
20231011,144700,1693963850,44950,44900,44950,44900,57
20231011,144600,1691403700,44950,45000,45000,44950,51
20231011,144500,1689110400,45000,44950,45000,44900,149
20231011,144400,1682409300,44900,45000,45000,44900,79
20231011,144300,1678860000,44950,44900,45000,44900,181
20231011,144200,1670728850,44900,44900,44950,44900,53
20231011,144100,1668348750,44900,44900,44950,44900,5
20231011,144000,1668124200,45000,44850,45000,44850,172
20231011,143900,1660400550,44850,44900,44900,44850,94
20231011,143800,1656184450,44850,44850,44850,44850,39
20231011,143700,1654435300,44900,44850,44900,44850,54
20231011,143600,1652013250,44850,44850,44850,44850,45
20231011,143500,1649995000,44900,44950,44950,44900,58
20231011,143400,1647389500,45000,44900,45050,44900,299
20231011,143300,1633940850,44850,44850,44900,44850,96
20231011,143200,1629635200,44900,44900,44900,44900,43
20231011,143100,1627704500,44950,44900,44950,44800,84
20231011,143000,1623935500,44800,44750,44800,44750,65
20231011,142900,1621026200,44750,44750,44750,44750,188
20231011,142800,1612613200,44800,44750,44800,44750,91
20231011,142700,1608540800,44800,44750,44800,44700,77
20231011,142600,1605094500,44750,44800,44800,44750,59
20231011,142500,1602454050,44750,44850,44850,44750,290
20231011,142400,1589462750,44850,44850,44900,44800,72
20231011,142300,1586233500,44850,44850,44850,44800,55
20231011,142200,1583766900,44850,44800,44850,44800,135
20231011,142100,1577715000,44800,44800,44800,44750,46
20231011,142000,1575654300,44800,44750,44800,44750,50
20231011,141900,1573416200,44800,44750,44800,44750,57
20231011,141800,1570865350,44750,44850,44850,44750,88
20231011,141700,1566922900,44800,44750,44800,44750,102
20231011,141600,1562356150,44800,44750,44800,44750,112
20231011,141500,1557340500,44800,44750,44800,44750,56
20231011,141400,1554834450,44800,44800,44850,44750,258
20231011,141300,1543277750,44800,44800,44850,44800,46
20231011,141200,1541216900,44850,44850,44850,44850,216
20231011,141100,1531529300,44900,44850,44900,44850,116
20231011,141000,1526323750,44850,44900,44900,44850,96
20231011,140900,1522015900,44900,44900,44950,44900,101
20231011,140800,1517477250,44850,44850,44900,44850,112
20231011,140700,1512451050,44850,44850,44900,44850,53
20231011,140600,1510073900,44850,44900,44900,44850,60
20231011,140500,1507382450,44850,44900,44900,44850,45
20231011,140400,1505363950,44850,44850,44900,44850,197
20231011,140300,1496528250,44850,44850,44850,44850,46
20231011,140200,1494465150,44900,44900,44900,44900,20
20231011,140100,1493567150,44900,44900,44950,44900,354
20231011,140000,1477668700,44850,44900,44900,44850,42
20231011,135900,1475784900,44850,44900,44900,44850,182
20231011,135800,1467615600,44900,44950,44950,44900,42
20231011,135700,1465729750,44900,44900,44900,44900,52
20231011,135600,1463394950,44900,44950,44950,44900,40
20231011,135500,1461598900,44950,44950,44950,44900,125
20231011,135400,1455982700,45000,44950,45000,44950,48
20231011,135300,1453825000,44950,44950,44950,44950,44
20231011,135200,1451847200,45000,44950,45000,44950,46
20231011,135100,1449779450,45000,44950,45000,44950,49
20231011,135000,1447576750,45000,45000,45000,45000,3
20231011,134900,1447441750,45000,45050,45050,45000,176
20231011,134800,1439521650,45050,45050,45050,45050,13
20231011,134700,1438936000,45050,45100,45100,45050,233
20231011,134600,1428439200,45050,45050,45050,45050,45
20231011,134500,1426411950,45100,45100,45100,45100,357
20231011,134400,1410311250,45150,45150,45150,45150,29
20231011,134300,1409001900,45150,45150,45150,45100,44
20231011,134200,1407015350,45100,45100,45100,45100,78
20231011,134100,1403497550,45100,45100,45100,45100,53
20231011,134000,1401107250,45100,45100,45100,45100,34
20231011,133900,1399573850,45100,45100,45100,45100,9
20231011,133800,1399167950,45100,45100,45100,45100,5
20231011,133700,1398942450,45100,45100,45100,45100,18
20231011,133600,1398130650,45100,45100,45100,45100,3
20231011,133500,1397995350,45050,45050,45050,45050,10
20231011,133400,1397544850,45100,45050,45100,45050,11
20231011,133300,1397049250,45050,45050,45100,45050,155
20231011,133200,1390066050,45150,45150,45150,45150,75
20231011,133100,1386679800,45150,45150,45150,45150,3
20231011,133000,1386544350,45100,45100,45150,45100,242
20231011,132900,1375630100,45150,45200,45200,45100,254
20231011,132800,1364162000,45200,45200,45200,45200,0
20231011,132700,1364162000,45200,45200,45200,45150,312
20231011,132600,1350074650,45200,45200,45200,45150,25
20231011,132500,1348944700,45150,45200,45200,45150,65
20231011,132400,1346007050,45200,45200,45200,45200,21
20231011,132300,1345057850,45200,45200,45200,45150,32
20231011,132200,1343611800,45200,45200,45200,45150,47
20231011,132100,1341487600,45200,45200,45200,45200,33
20231011,132000,1339996000,45200,45200,45200,45200,27
20231011,131900,1338775600,45200,45150,45200,45150,71
20231011,131800,1335569650,45150,45150,45150,45150,12
20231011,131700,1335027850,45150,45150,45150,45150,28
20231011,131600,1333763650,45150,45150,45150,45150,5
20231011,131500,1333537900,45150,45150,45150,45150,1
20231011,131400,1333492750,45150,45150,45150,45150,2
20231011,131300,1333402450,45150,45150,45150,45150,21
20231011,131200,1332454300,45150,45100,45150,45100,20
20231011,131100,1331552250,45100,45100,45100,45100,0
20231011,131000,1331552250,45100,45200,45200,45100,152
20231011,130900,1324693150,45200,45150,45200,45150,771
20231011,130800,1289844000,45150,45200,45200,45150,351
20231011,130700,1273996200,45200,45150,45200,45150,157
20231011,130600,1266906000,45150,45150,45150,45150,37
20231011,130500,1265235450,45150,45150,45150,45100,42
20231011,130400,1263339200,45150,45150,45150,45150,15
20231011,130300,1262661950,45150,45100,45150,45100,98
20231011,130200,1258240450,45100,45100,45100,45100,37
20231011,130100,1256571750,45100,45050,45100,45050,18
20231011,130000,1255760000,45100,45100,45100,45050,28
20231011,125900,1254497250,45100,45100,45100,45100,14
20231011,125800,1253865850,45100,45100,45100,45100,7
20231011,125700,1253550150,45050,45050,45050,45050,164
20231011,125600,1246161950,45050,45050,45050,45000,29
20231011,125500,1244855600,45000,45000,45000,45000,0
20231011,125400,1244855600,45000,45050,45050,45000,41
20231011,125300,1243010550,45050,45050,45050,45050,0
20231011,125200,1243010550,45050,45050,45050,45050,47
20231011,125100,1240893200,45050,45050,45050,45050,128
20231011,125000,1235126800,45100,45050,45100,45050,71
20231011,124900,1231928200,45050,45050,45050,45050,2
20231011,124800,1231838100,45050,45050,45050,45000,286
20231011,124700,1218959700,45050,45050,45100,45050,64
20231011,124600,1216073600,45050,45050,45050,45050,48
20231011,124500,1213911200,45050,45000,45050,45000,5
20231011,124400,1213686100,45050,45050,45050,45050,7
20231011,124300,1213370750,45050,45050,45050,45000,86
20231011,124200,1209499000,45050,45050,45050,45050,9
20231011,124100,1209093550,45050,45050,45050,45000,130
20231011,124000,1203242250,45050,45050,45050,45000,187
20231011,123900,1194817950,45050,45050,45050,45050,22
20231011,123800,1193826850,45050,45050,45050,45050,1
20231011,123700,1193781800,45050,45050,45050,45050,29
20231011,123600,1192475350,45050,45050,45050,45050,19
20231011,123500,1191619400,45050,45100,45100,45000,203
20231011,123400,1182481450,45100,45100,45100,45050,292
20231011,123300,1169325400,45100,45100,45100,45100,23
20231011,123200,1168288100,45100,45000,45100,45000,59
20231011,123100,1165632050,45000,45000,45000,45000,56
20231011,123000,1163112050,45000,45000,45000,45000,52
20231011,122900,1160772050,45000,45000,45000,45000,54
20231011,122800,1158342050,45000,45000,45000,45000,41
20231011,122700,1156497050,45000,45000,45000,45000,28
20231011,122600,1155237050,45000,45000,45000,45000,29
20231011,122500,1153932050,45000,45000,45000,45000,5
20231011,122400,1153707050,45000,45000,45000,45000,0
20231011,122300,1153707050,45000,45000,45000,45000,23
20231011,122200,1152672050,44950,44950,44950,44950,1
20231011,122100,1152627100,45000,45000,45000,45000,3
20231011,122000,1152492100,45000,45000,45000,45000,1
20231011,121900,1152447100,45000,45000,45000,44950,186
20231011,121800,1144085550,45000,45000,45000,45000,2
20231011,121700,1143995550,44950,44950,44950,44950,2
20231011,121600,1143905650,45000,45050,45050,45000,199
20231011,121500,1134950600,45050,45100,45100,45050,430
20231011,121400,1115561800,45150,45100,45150,45100,31
20231011,121300,1114162200,45150,45150,45150,45150,17
20231011,121200,1113394650,45150,45150,45150,45150,9
20231011,121100,1112988300,45150,45150,45150,45150,0
20231011,121000,1112988300,45150,45150,45150,45150,95
20231011,120900,1108699050,45150,45150,45200,45150,338
20231011,120800,1093437950,45200,45200,45200,45200,19
20231011,120700,1092579150,45200,45200,45200,45150,50
20231011,120600,1090320900,45200,45200,45200,45150,46
20231011,120500,1088242300,45200,45200,45200,45200,22
20231011,120400,1087247900,45200,45200,45200,45200,37
20231011,120300,1085575500,45200,45150,45200,45150,19
20231011,120200,1084716800,45200,45200,45200,45200,135
20231011,120100,1078614800,45150,45100,45200,45100,517
20231011,120000,1055273800,45100,45100,45100,45050,66
20231011,115900,1052297700,45100,45100,45100,45100,30
20231011,115800,1050944700,45100,45050,45100,45050,138
20231011,115700,1044727200,45050,45050,45050,45050,36
20231011,115600,1043105400,45050,45000,45050,45000,20
20231011,115500,1042204500,45050,45000,45050,45000,68
20231011,115400,1039141250,45050,45050,45050,45000,22
20231011,115300,1038150200,45000,45050,45050,45000,26
20231011,115200,1036979400,45050,45050,45050,45050,81
20231011,115100,1033330350,45050,45000,45050,45000,12
20231011,115000,1032789850,45050,45050,45050,45000,38
20231011,114900,1031078300,45050,45050,45050,45050,32
20231011,114800,1029636700,45050,45050,45050,45050,34
20231011,114700,1028105000,45050,45050,45050,45050,14
20231011,114600,1027474300,45050,45050,45050,45050,17
20231011,114500,1026708450,45050,45000,45050,45000,18
20231011,114400,1025897750,45050,45050,45050,45050,46
20231011,114300,1023825450,45000,45050,45050,45000,11
20231011,114200,1023330350,45000,45000,45000,45000,50
20231011,114100,1021080350,45050,45050,45050,45000,173
20231011,114000,1013292900,45000,45050,45050,45000,18
20231011,113900,1012482050,45050,45050,45050,45050,28
20231011,113800,1011220650,45050,45000,45050,45000,13
20231011,113700,1010635050,45050,45050,45050,45050,0
20231011,113600,1010635050,45050,45050,45050,45050,18
20231011,113500,1009824150,45000,45000,45000,45000,65
20231011,113400,1006899150,45000,45050,45050,45000,199
20231011,113300,997943550,45050,45050,45050,45050,12
20231011,113200,997402950,45050,45050,45050,45050,17
20231011,113100,996637100,45000,45000,45000,45000,15
20231011,113000,995962100,45050,45050,45050,45050,23
20231011,112900,994925950,45050,45050,45050,45050,24
20231011,112800,993844750,45000,45050,45050,45000,555
20231011,112700,968842250,45050,45100,45100,45050,11
20231011,112600,968346650,45100,45100,45100,45100,91
20231011,112500,964242550,45100,45100,45100,45100,314
20231011,112400,950081150,45100,45050,45150,45000,645
20231011,112300,921002050,45050,45000,45050,45000,58
20231011,112200,918389450,45050,45050,45050,45050,17
20231011,112100,917623600,45050,45050,45050,45050,107
20231011,112000,912803250,45000,45050,45050,45000,2
20231011,111900,912713200,45000,45000,45000,45000,0
20231011,111800,912713200,45000,45050,45050,45000,58
20231011,111700,910101400,45050,45100,45100,45050,286
20231011,111600,897216100,45100,45100,45100,45050,33
20231011,111500,895728100,45100,45100,45100,45100,30
20231011,111400,894375100,45100,45050,45100,45050,65
20231011,111300,891444100,45050,45050,45050,45050,97
20231011,111200,887074250,45050,45050,45050,45050,44
20231011,111100,885092050,45050,45000,45050,45000,55
20231011,111000,882615300,45050,45050,45050,45050,2
20231011,110900,882525200,45000,45050,45050,45000,105
20231011,110800,877799650,45050,45000,45050,45000,174
20231011,110700,869969000,45000,44950,45000,44950,55
20231011,110600,867494300,44950,45000,45000,44950,6
20231011,110500,867224550,44950,44950,45000,44950,7
20231011,110400,866909850,45000,45000,45000,45000,4
20231011,110300,866729850,45000,45000,45050,45000,250
20231011,110200,855478750,45000,45000,45000,45000,38
20231011,110100,853768750,45000,45000,45000,44950,90
20231011,110000,849718800,45000,45000,45000,44950,33
20231011,105900,848234650,45000,45000,45000,44950,87
20231011,105800,844321150,45000,45000,45000,45000,24
20231011,105700,843241150,45000,45000,45000,45000,35
20231011,105600,841666150,45000,45000,45000,45000,36
20231011,105500,840046150,45000,44950,45000,44950,47
20231011,105400,837932350,44950,44900,44950,44900,331
20231011,105300,823066050,44900,44900,44900,44850,31
20231011,105200,821674650,44900,44900,44900,44900,21
20231011,105100,820731750,44900,44900,44900,44900,26
20231011,105000,819564350,44900,44900,44900,44900,0
20231011,104900,819564350,44900,44850,44900,44800,195
20231011,104800,810823400,44850,44850,44850,44850,24
20231011,104700,809747000,44800,44800,44800,44800,1
20231011,104600,809702200,44850,44850,44850,44850,28
20231011,104500,808446400,44850,44750,44850,44750,91
20231011,104400,804365150,44850,44750,44850,44750,33
20231011,104300,802885950,44750,44800,44800,44750,115
20231011,104200,797735750,44800,44850,44850,44800,54
20231011,104100,795316050,44900,44800,44900,44800,61
20231011,104000,792582350,44800,44800,44800,44800,0
20231011,103900,792582350,44800,44800,44800,44800,43
20231011,103800,790655950,44800,44850,44850,44800,244
20231011,103700,779717000,44900,44900,44900,44900,95
20231011,103600,775451500,44950,44900,44950,44900,99
20231011,103500,771005650,44900,44900,44900,44900,62
20231011,103400,768221850,44900,44900,44900,44900,70
20231011,103300,765078850,44900,44900,44900,44850,56
20231011,103200,762565750,44900,44900,44900,44900,27
20231011,103100,761353450,44900,44900,44900,44900,25
20231011,103000,760230950,44900,44900,44900,44900,4
20231011,102900,760051350,44900,44900,44900,44900,194
20231011,102800,751340750,44900,44900,44900,44900,62
20231011,102700,748556950,44950,44950,44950,44950,64
20231011,102600,745680150,44950,44950,44950,44950,61
20231011,102500,742938200,44950,44950,44950,44950,36
20231011,102400,741320000,44950,44900,44950,44900,66
20231011,102300,738356550,44950,44950,44950,44900,101
20231011,102200,733817600,44950,44950,44950,44900,28
20231011,102100,732559250,44900,44950,44950,44900,56
20231011,102000,730043550,44950,44950,44950,44950,45
20231011,101900,728020800,44950,44950,44950,44900,137
20231011,101800,721867150,44900,44950,44950,44900,32
20231011,101700,720428800,44950,44900,44950,44900,31
20231011,101600,719036750,44900,44900,44900,44900,55
20231011,101500,716567250,44900,44950,44950,44900,53
20231011,101400,714186400,44900,44900,44900,44900,19
20231011,101300,713333300,44900,44900,44900,44900,43
20231011,101200,711402600,44900,44950,44950,44900,548
20231011,101100,686772450,45000,45000,45000,45000,85
20231011,101000,682947450,45000,44950,45000,44900,185
20231011,100900,674627450,44950,44950,44950,44950,85
20231011,100800,670806700,44950,44950,44950,44950,111
20231011,100700,665817250,45000,45000,45000,44900,90
20231011,100600,661773750,45000,44950,45000,44950,65
20231011,100500,658851250,44950,44950,44950,44950,29
20231011,100400,657547700,44950,44900,44950,44900,37
20231011,100300,655884700,44900,44900,44900,44900,16
20231011,100200,655166300,44900,44900,44900,44900,143
20231011,100100,648745600,44950,44900,44950,44900,42
20231011,100000,646859650,44900,44850,44900,44850,79
20231011,095900,643316200,44850,44850,44850,44850,73
20231011,095800,640042150,44850,44850,44850,44850,36
20231011,095700,638427550,44800,44850,44850,44800,29
20231011,095600,637127750,44850,44850,44850,44850,4
20231011,095500,636948350,44800,44750,44800,44750,229
20231011,095400,626691650,44750,44950,44950,44750,1250
20231011,095300,570575400,44950,45000,45000,44950,37
20231011,095200,568911400,45000,45050,45050,45000,176
20231011,095100,560990350,45050,45050,45050,45000,37
20231011,095000,559323550,45050,45050,45050,45050,23
20231011,094900,558287400,45050,44950,45050,44950,37
20231011,094800,556622750,44950,45050,45100,44950,342
20231011,094700,541226100,45050,45000,45050,45000,110
20231011,094600,536275950,44950,45000,45000,44950,82
20231011,094500,532588750,45000,45000,45000,45000,48
20231011,094400,530428750,44950,45050,45050,44950,345
20231011,094300,514900150,45050,45050,45050,45050,76
20231011,094200,511476350,45050,45000,45050,45000,126
20231011,094100,505800550,45050,45050,45050,45050,170
20231011,094000,498142050,45050,45100,45100,45050,133
20231011,093900,492144750,45150,45100,45150,45100,22
20231011,093800,491151750,45100,45100,45150,45100,323
20231011,093700,476582200,45100,45000,45100,45000,698
20231011,093600,445158650,45000,45000,45000,45000,21
20231011,093500,444213650,44950,44950,44950,44950,84
20231011,093400,440437850,44900,44950,44950,44850,105
20231011,093300,435725000,44950,45050,45050,44950,345
20231011,093200,420202400,45050,45000,45100,45000,97
20231011,093100,415834250,45050,44900,45150,44900,1424
20231011,093000,351762450,44950,44900,44950,44900,341
20231011,092900,336447900,44900,44750,44900,44750,709
20231011,092800,304665800,44700,44750,44750,44700,56
20231011,092700,302159950,44750,44650,44750,44600,109
20231011,092600,297292800,44650,44550,44650,44550,395
20231011,092500,279676050,44600,44550,44650,44550,95
20231011,092400,275439000,44550,44700,44700,44400,263
20231011,092300,263699100,44750,44800,44800,44750,70
20231011,092200,260566200,44800,44800,44800,44700,208
20231011,092100,251262250,44750,44750,44750,44750,34
20231011,092000,249740750,44750,44700,44750,44700,163
20231011,091900,242454150,44750,44750,44800,44750,98
20231011,091800,238065950,44750,44750,44750,44750,89
20231011,091700,234083200,44750,44700,44750,44700,51
20231011,091600,231801150,44750,44700,44750,44700,31
20231011,091500,230414250,44750,44800,44850,44750,93
20231011,091400,226248700,44800,44750,44850,44750,408
20231011,091300,207968050,44800,44700,44800,44650,703
20231011,091200,176519450,44700,44550,44700,44500,101
20231011,091100,172017200,44550,44600,44600,44550,55
20231011,091000,169565700,44600,44700,44700,44600,161
20231011,090900,162382550,44700,44600,44700,44550,470
20231011,090800,141415900,44600,44600,44600,44600,61
20231011,090700,138695300,44600,44500,44600,44500,60
20231011,090600,136019800,44500,44600,44650,44500,217
20231011,090500,126347150,44650,44650,44650,44650,56
20231011,090400,123846750,44600,44650,44700,44550,308
20231011,090300,110111850,44750,44450,44750,44450,382
20231011,090200,93064050,44450,44450,44700,44450,509
20231011,090100,70400800,44450,44150,44450,43900,1101
20231011,090000,21817150,44100,43700,44150,43700,498