KissMeData/111770/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,195200,3109355000,49000,49000,49000,49000,2039
20231017,195100,3109355000,49000,49000,49000,49000,0
20231017,195000,3109355000,49000,49000,49000,49000,0
20231017,194900,3109355000,49000,49000,49000,49000,0
20231017,194800,3109355000,49000,49000,49000,49000,0
20231017,194700,3109355000,49000,49000,49000,49000,0
20231017,194600,3109355000,49000,49000,49000,49000,0
20231017,194500,3109355000,49000,49000,49000,49000,0
20231017,194400,3109355000,49000,49000,49000,49000,0
20231017,194300,3109355000,49000,49000,49000,49000,0
20231017,194200,3109355000,49000,49000,49000,49000,0
20231017,194100,3109355000,49000,49000,49000,49000,0
20231017,194000,3109355000,49000,49000,49000,49000,0
20231017,193900,3109355000,49000,49000,49000,49000,0
20231017,193800,3109355000,49000,49000,49000,49000,0
20231017,193700,3109355000,49000,49000,49000,49000,0
20231017,193600,3109355000,49000,49000,49000,49000,0
20231017,193500,3109355000,49000,49000,49000,49000,0
20231017,193400,3109355000,49000,49000,49000,49000,0
20231017,193300,3109355000,49000,49000,49000,49000,0
20231017,193200,3109355000,49000,49000,49000,49000,0
20231017,193100,3109355000,49000,49000,49000,49000,0
20231017,193000,3109355000,49000,49000,49000,49000,0
20231017,192900,3109355000,49000,49000,49000,49000,0
20231017,192800,3109355000,49000,49000,49000,49000,0
20231017,192700,3109355000,49000,49000,49000,49000,0
20231017,192600,3109355000,49000,49000,49000,49000,0
20231017,192500,3109355000,49000,49000,49000,49000,0
20231017,192400,3109355000,49000,49000,49000,49000,0
20231017,192300,3109355000,49000,49000,49000,49000,0
20231017,192200,3109355000,49000,49000,49000,49000,2039
20231017,192100,3109355000,49000,49000,49000,49000,0
20231017,192000,3109355000,49000,49000,49000,49000,0
20231017,191900,3109355000,49000,49000,49000,49000,0
20231017,191800,3109355000,49000,49000,49000,49000,0
20231017,191700,3109355000,49000,49000,49000,49000,0
20231017,191600,3109355000,49000,49000,49000,49000,0
20231017,191500,3109355000,49000,49000,49000,49000,0
20231017,191400,3109355000,49000,49000,49000,49000,0
20231017,191300,3109355000,49000,49000,49000,49000,0
20231017,191200,3109355000,49000,49000,49000,49000,0
20231017,191100,3109355000,49000,49000,49000,49000,0
20231017,191000,3109355000,49000,49000,49000,49000,0
20231017,190900,3109355000,49000,49000,49000,49000,0
20231017,190800,3109355000,49000,49000,49000,49000,0
20231017,190700,3109355000,49000,49000,49000,49000,0
20231017,190600,3109355000,49000,49000,49000,49000,0
20231017,190500,3109355000,49000,49000,49000,49000,0
20231017,190400,3109355000,49000,49000,49000,49000,0
20231017,190300,3109355000,49000,49000,49000,49000,0
20231017,190200,3109355000,49000,49000,49000,49000,0
20231017,190100,3109355000,49000,49000,49000,49000,0
20231017,190000,3109355000,49000,49000,49000,49000,0
20231017,185900,3109355000,49000,49000,49000,49000,0
20231017,185800,3109355000,49000,49000,49000,49000,0
20231017,185700,3109355000,49000,49000,49000,49000,0
20231017,185600,3109355000,49000,49000,49000,49000,0
20231017,185500,3109355000,49000,49000,49000,49000,0
20231017,185400,3109355000,49000,49000,49000,49000,0
20231017,185300,3109355000,49000,49000,49000,49000,0
20231017,185200,3109355000,49000,49000,49000,49000,2039
20231017,185100,3109355000,49000,49000,49000,49000,0
20231017,185000,3109355000,49000,49000,49000,49000,0
20231017,184900,3109355000,49000,49000,49000,49000,0
20231017,184800,3109355000,49000,49000,49000,49000,0
20231017,184700,3109355000,49000,49000,49000,49000,0
20231017,184600,3109355000,49000,49000,49000,49000,0
20231017,184500,3109355000,49000,49000,49000,49000,0
20231017,184400,3109355000,49000,49000,49000,49000,0
20231017,184300,3109355000,49000,49000,49000,49000,0
20231017,184200,3109355000,49000,49000,49000,49000,0
20231017,184100,3109355000,49000,49000,49000,49000,0
20231017,184000,3109355000,49000,49000,49000,49000,0
20231017,183900,3109355000,49000,49000,49000,49000,0
20231017,183800,3109355000,49000,49000,49000,49000,0
20231017,183700,3109355000,49000,49000,49000,49000,0
20231017,183600,3109355000,49000,49000,49000,49000,0
20231017,183500,3109355000,49000,49000,49000,49000,0
20231017,183400,3109355000,49000,49000,49000,49000,0
20231017,183300,3109355000,49000,49000,49000,49000,0
20231017,183200,3109355000,49000,49000,49000,49000,0
20231017,183100,3109355000,49000,49000,49000,49000,0
20231017,183000,3109355000,49000,49000,49000,49000,0
20231017,182900,3109355000,49000,49000,49000,49000,0
20231017,182800,3109355000,49000,49000,49000,49000,0
20231017,182700,3109355000,49000,49000,49000,49000,0
20231017,182600,3109355000,49000,49000,49000,49000,0
20231017,182500,3109355000,49000,49000,49000,49000,0
20231017,182400,3109355000,49000,49000,49000,49000,0
20231017,182300,3109355000,49000,49000,49000,49000,0
20231017,182200,3109355000,49000,49000,49000,49000,2039
20231017,182100,3109355000,49000,49000,49000,49000,0
20231017,182000,3109355000,49000,49000,49000,49000,0
20231017,181900,3109355000,49000,49000,49000,49000,0
20231017,181800,3109355000,49000,49000,49000,49000,0
20231017,181700,3109355000,49000,49000,49000,49000,0
20231017,181600,3109355000,49000,49000,49000,49000,0
20231017,181500,3109355000,49000,49000,49000,49000,0
20231017,181400,3109355000,49000,49000,49000,49000,0
20231017,181300,3109355000,49000,49000,49000,49000,0
20231017,181200,3109355000,49000,49000,49000,49000,0
20231017,181100,3109355000,49000,49000,49000,49000,0
20231017,181000,3109355000,49000,49000,49000,49000,0
20231017,180900,3109355000,49000,49000,49000,49000,0
20231017,180800,3109355000,49000,49000,49000,49000,0
20231017,180700,3109355000,49000,49000,49000,49000,0
20231017,180600,3109355000,49000,49000,49000,49000,0
20231017,180500,3109355000,49000,49000,49000,49000,0
20231017,180400,3109355000,49000,49000,49000,49000,0
20231017,180300,3109355000,49000,49000,49000,49000,0
20231017,180200,3109355000,49000,49000,49000,49000,0
20231017,180100,3109355000,49000,49000,49000,49000,0
20231017,180000,3109355000,49000,49000,49000,49000,0
20231017,175900,3109355000,49000,49000,49000,49000,0
20231017,175800,3109355000,49000,49000,49000,49000,0
20231017,175700,3109355000,49000,49000,49000,49000,0
20231017,175600,3109355000,49000,49000,49000,49000,0
20231017,175500,3109355000,49000,49000,49000,49000,0
20231017,175400,3109355000,49000,49000,49000,49000,0
20231017,175300,3109355000,49000,49000,49000,49000,0
20231017,175200,3109355000,49000,49000,49000,49000,2039
20231017,175100,3109355000,49000,49000,49000,49000,0
20231017,175000,3109355000,49000,49000,49000,49000,0
20231017,174900,3109355000,49000,49000,49000,49000,0
20231017,174800,3109355000,49000,49000,49000,49000,0
20231017,174700,3109355000,49000,49000,49000,49000,0
20231017,174600,3109355000,49000,49000,49000,49000,0
20231017,174500,3109355000,49000,49000,49000,49000,0
20231017,174400,3109355000,49000,49000,49000,49000,0
20231017,174300,3109355000,49000,49000,49000,49000,0
20231017,174200,3109355000,49000,49000,49000,49000,0
20231017,174100,3109355000,49000,49000,49000,49000,0
20231017,174000,3109355000,49000,49000,49000,49000,0
20231017,173900,3109355000,49000,49000,49000,49000,0
20231017,173800,3109355000,49000,49000,49000,49000,0
20231017,173700,3109355000,49000,49000,49000,49000,0
20231017,173600,3109355000,49000,49000,49000,49000,0
20231017,173500,3109355000,49000,49000,49000,49000,0
20231017,173400,3109355000,49000,49000,49000,49000,0
20231017,173300,3109355000,49000,49000,49000,49000,0
20231017,173200,3109355000,49000,49000,49000,49000,0
20231017,173100,3109355000,49000,49000,49000,49000,0
20231017,173000,3109355000,49000,49000,49000,49000,0
20231017,172900,3109355000,49000,49000,49000,49000,0
20231017,172800,3109355000,49000,49000,49000,49000,0
20231017,172700,3109355000,49000,49000,49000,49000,0
20231017,172600,3109355000,49000,49000,49000,49000,0
20231017,172500,3109355000,49000,49000,49000,49000,0
20231017,172400,3109355000,49000,49000,49000,49000,0
20231017,172300,3109355000,49000,49000,49000,49000,0
20231017,172200,3109355000,49000,49000,49000,49000,2039
20231017,172100,3109355000,49000,49000,49000,49000,0
20231017,172000,3109355000,49000,49000,49000,49000,0
20231017,171900,3109355000,49000,49000,49000,49000,0
20231017,171800,3109355000,49000,49000,49000,49000,0
20231017,171700,3109355000,49000,49000,49000,49000,0
20231017,171600,3109355000,49000,49000,49000,49000,0
20231017,171500,3109355000,49000,49000,49000,49000,0
20231017,171400,3109355000,49000,49000,49000,49000,0
20231017,171300,3109355000,49000,49000,49000,49000,0
20231017,171200,3109355000,49000,49000,49000,49000,0
20231017,171100,3109355000,49000,49000,49000,49000,0
20231017,171000,3109355000,49000,49000,49000,49000,0
20231017,170900,3109355000,49000,49000,49000,49000,0
20231017,170800,3109355000,49000,49000,49000,49000,0
20231017,170700,3109355000,49000,49000,49000,49000,0
20231017,170600,3109355000,49000,49000,49000,49000,0
20231017,170500,3109355000,49000,49000,49000,49000,0
20231017,170400,3109355000,49000,49000,49000,49000,0
20231017,170300,3109355000,49000,49000,49000,49000,0
20231017,170200,3109355000,49000,49000,49000,49000,0
20231017,170100,3109355000,49000,49000,49000,49000,0
20231017,170000,3109355000,49000,49000,49000,49000,0
20231017,165900,3109355000,49000,49000,49000,49000,0
20231017,165800,3109355000,49000,49000,49000,49000,0
20231017,165700,3109355000,49000,49000,49000,49000,0
20231017,165600,3109355000,49000,49000,49000,49000,0
20231017,165500,3109355000,49000,49000,49000,49000,0
20231017,165400,3109355000,49000,49000,49000,49000,0
20231017,165300,3109355000,49000,49000,49000,49000,0
20231017,165200,3109355000,49000,49000,49000,49000,2039
20231017,165100,3109355000,49000,49000,49000,49000,0
20231017,165000,3109355000,49000,49000,49000,49000,0
20231017,164900,3109355000,49000,49000,49000,49000,0
20231017,164800,3109355000,49000,49000,49000,49000,0
20231017,164700,3109355000,49000,49000,49000,49000,0
20231017,164600,3109355000,49000,49000,49000,49000,0
20231017,164500,3109355000,49000,49000,49000,49000,0
20231017,164400,3109355000,49000,49000,49000,49000,0
20231017,164300,3109355000,49000,49000,49000,49000,0
20231017,164200,3109355000,49000,49000,49000,49000,0
20231017,164100,3109355000,49000,49000,49000,49000,0
20231017,164000,3109355000,49000,49000,49000,49000,0
20231017,163900,3109355000,49000,49000,49000,49000,0
20231017,163800,3109355000,49000,49000,49000,49000,0
20231017,163700,3109355000,49000,49000,49000,49000,0
20231017,163600,3109355000,49000,49000,49000,49000,0
20231017,163500,3109355000,49000,49000,49000,49000,0
20231017,163400,3109355000,49000,49000,49000,49000,0
20231017,163300,3109355000,49000,49000,49000,49000,0
20231017,163200,3109355000,49000,49000,49000,49000,0
20231017,163100,3109355000,49000,49000,49000,49000,0
20231017,163000,3109355000,49000,49000,49000,49000,0
20231017,162900,3109355000,49000,49000,49000,49000,0
20231017,162800,3109355000,49000,49000,49000,49000,0
20231017,162700,3109355000,49000,49000,49000,49000,0
20231017,162600,3109355000,49000,49000,49000,49000,0
20231017,162500,3109355000,49000,49000,49000,49000,0
20231017,162400,3109355000,49000,49000,49000,49000,0
20231017,162300,3109355000,49000,49000,49000,49000,0
20231017,162200,3109355000,49000,49000,49000,49000,2039
20231017,162100,3109355000,49000,49000,49000,49000,0
20231017,162000,3109355000,49000,49000,49000,49000,0
20231017,161900,3109355000,49000,49000,49000,49000,0
20231017,161800,3109355000,49000,49000,49000,49000,0
20231017,161700,3109355000,49000,49000,49000,49000,0
20231017,161600,3109355000,49000,49000,49000,49000,0
20231017,161500,3109355000,49000,49000,49000,49000,0
20231017,161400,3109355000,49000,49000,49000,49000,0
20231017,161300,3109355000,49000,49000,49000,49000,0
20231017,161200,3109355000,49000,49000,49000,49000,0
20231017,161100,3109355000,49000,49000,49000,49000,0
20231017,161000,3109355000,49000,49000,49000,49000,0
20231017,160900,3109355000,49000,49000,49000,49000,0
20231017,160800,3109355000,49000,49000,49000,49000,0
20231017,160700,3109355000,49000,49000,49000,49000,0
20231017,160600,3109355000,49000,49000,49000,49000,0
20231017,160500,3109355000,49000,49000,49000,49000,0
20231017,160400,3109355000,49000,49000,49000,49000,0
20231017,160300,3109355000,49000,49000,49000,49000,0
20231017,160200,3109355000,49000,49000,49000,49000,0
20231017,160100,3109355000,49000,49000,49000,49000,0
20231017,160000,3109355000,49000,49000,49000,49000,0
20231017,155900,3109355000,49000,49000,49000,49000,0
20231017,155800,3109355000,49000,49000,49000,49000,0
20231017,155700,3109355000,49000,49000,49000,49000,0
20231017,155600,3109355000,49000,49000,49000,49000,0
20231017,155500,3109355000,49000,49000,49000,49000,0
20231017,155400,3109355000,49000,49000,49000,49000,0
20231017,155300,3109355000,49000,49000,49000,49000,0
20231017,155200,3109355000,49000,49000,49000,49000,2039
20231017,155100,3109355000,49000,49000,49000,49000,0
20231017,155000,3109355000,49000,49000,49000,49000,0
20231017,154900,3109355000,49000,49000,49000,49000,0
20231017,154800,3109355000,49000,49000,49000,49000,0
20231017,154700,3109355000,49000,49000,49000,49000,0
20231017,154600,3109355000,49000,49000,49000,49000,0
20231017,154500,3109355000,49000,49000,49000,49000,0
20231017,154400,3109355000,49000,49000,49000,49000,0
20231017,154300,3109355000,49000,49000,49000,49000,0
20231017,154200,3109355000,49000,49000,49000,49000,0
20231017,154100,3109355000,49000,49000,49000,49000,0
20231017,154000,3109355000,49000,49000,49000,49000,0
20231017,153900,3109355000,49000,49000,49000,49000,0
20231017,153800,3109355000,49000,49000,49000,49000,0
20231017,153700,3109355000,49000,49000,49000,49000,0
20231017,153600,3109355000,49000,49000,49000,49000,0
20231017,153500,3109355000,49000,49000,49000,49000,0
20231017,153400,3109355000,49000,49000,49000,49000,0
20231017,153300,3109355000,49000,49000,49000,49000,0
20231017,153200,3109355000,49000,49000,49000,49000,0
20231017,153100,3109355000,49000,49000,49000,49000,0
20231017,153000,3109355000,49000,49000,49000,49000,2039
20231017,152900,3009444000,48950,48950,48950,48950,0
20231017,152800,3009444000,48950,48950,48950,48950,0
20231017,152700,3009444000,48950,48950,48950,48950,0
20231017,152600,3009444000,48950,48950,48950,48950,0
20231017,152500,3009444000,48950,48950,48950,48950,0
20231017,152400,3009444000,48950,48950,48950,48950,0
20231017,152300,3009444000,48950,48950,48950,48950,0
20231017,152200,3009444000,48950,48950,48950,48950,0
20231017,152100,3009444000,48950,48950,48950,48950,0
20231017,152000,3009444000,48950,48950,48950,48950,0
20231017,151900,3009444000,48950,49200,49200,48950,129
20231017,151800,3003103200,49200,49200,49200,49050,65
20231017,151700,2999905500,49250,49100,49250,48900,647
20231017,151600,2968197100,49150,49250,49250,49000,326
20231017,151500,2952192850,49250,49200,49250,49100,148
20231017,151400,2944912500,49150,49200,49200,49100,88
20231017,151300,2940586450,49150,49150,49250,49150,160
20231017,151200,2932717600,49100,49100,49200,49050,123
20231017,151100,2926675900,49100,49200,49250,49050,133
20231017,151000,2920137700,49050,49000,49250,49000,164
20231017,150900,2912073300,49200,49200,49250,49000,243
20231017,150800,2900139050,49100,49250,49250,49050,81
20231017,150700,2896152400,49100,49250,49250,49100,187
20231017,150600,2886954150,49150,49250,49300,49000,345
20231017,150500,2869974900,49200,49000,49250,49000,119
20231017,150400,2864119750,49000,49200,49250,49000,151
20231017,150300,2856693000,49200,48950,49200,48950,164
20231017,150200,2848644250,49150,49150,49200,48900,203
20231017,150100,2838697000,48900,49150,49200,48900,1216
20231017,150000,2779109950,49100,49100,49200,49100,150
20231017,145900,2771736200,49150,49100,49150,49100,131
20231017,145800,2765299650,49150,49250,49250,49050,186
20231017,145700,2756152800,49250,49100,49250,49100,115
20231017,145600,2750499750,49050,49050,49250,48950,130
20231017,145500,2744110900,49000,48900,49200,48900,114
20231017,145400,2738512200,49150,49000,49200,48900,161
20231017,145300,2730615800,49250,49000,49300,48900,618
20231017,145200,2700339550,49100,49100,49300,49000,600
20231017,145100,2670891000,49150,49050,49250,49050,133
20231017,145000,2664355450,49250,49100,49250,49050,114
20231017,144900,2658755250,49150,49100,49300,49050,231
20231017,144800,2647409700,49100,49100,49300,49050,230
20231017,144700,2636112300,49100,49250,49300,49050,130
20231017,144600,2629717800,49050,49150,49300,49050,148
20231017,144500,2622434100,49150,49050,49300,49050,135
20231017,144400,2615794600,49050,49100,49300,49050,119
20231017,144300,2609951550,49300,49200,49300,49100,277
20231017,144200,2596330050,49100,49300,49300,49100,112
20231017,144100,2590821000,49100,49200,49300,49100,180
20231017,144000,2581964900,49200,49250,49300,49200,143
20231017,143900,2574923050,49250,49250,49300,49200,99
20231017,143800,2570045000,49200,49200,49250,49150,107
20231017,143700,2564779350,49250,49150,49300,49150,211
20231017,143600,2554388000,49100,49200,49200,49100,112
20231017,143500,2548880800,49200,49200,49200,49100,136
20231017,143400,2542194400,49150,49300,49300,49150,199
20231017,143300,2532398000,49300,49150,49300,49150,67
20231017,143200,2529098050,49100,49250,49300,49100,171
20231017,143100,2520680200,49300,49300,49300,49200,134
20231017,143000,2514075500,49300,49200,49300,49150,110
20231017,142900,2508659150,49300,49150,49300,49150,118
20231017,142800,2502849800,49150,49200,49300,49150,134
20231017,142700,2496250850,49200,49200,49300,49150,87
20231017,142600,2491967550,49200,49250,49300,49200,149
20231017,142500,2484627650,49250,49300,49300,49250,154
20231017,142400,2477037750,49250,49250,49300,49250,106
20231017,142300,2471813800,49250,49250,49300,49200,56
20231017,142200,2469055100,49300,49250,49300,49150,167
20231017,142100,2460830250,49250,49300,49300,49200,113
20231017,142000,2455260650,49200,49400,49400,49200,132
20231017,141900,2448756600,49400,49450,49450,49350,157
20231017,141800,2441001150,49300,49400,49450,49300,77
20231017,141700,2437197900,49400,49250,49400,49250,124
20231017,141600,2431074900,49250,49300,49400,49250,269
20231017,141500,2417815100,49300,49300,49350,49250,125
20231017,141400,2411654250,49300,49250,49300,49200,103
20231017,141300,2406579800,49300,49250,49300,49200,151
20231017,141200,2399138350,49200,49250,49250,49200,79
20231017,141100,2395249350,49250,49200,49300,49200,198
20231017,141000,2385495050,49250,49200,49250,49200,110
20231017,140900,2380079450,49250,49200,49250,49200,120
20231017,140800,2374171350,49200,49200,49300,49200,109
20231017,140700,2368803200,49250,49150,49300,49100,135
20231017,140600,2362159450,49200,49150,49200,49100,97
20231017,140500,2357388600,49250,49150,49250,49150,79
20231017,140400,2353502100,49100,49050,49200,49050,147
20231017,140300,2346276750,49100,49200,49200,49050,120
20231017,140200,2340380250,49150,49200,49200,49050,150
20231017,140100,2333011750,49200,49150,49250,49150,131
20231017,140000,2326565550,49150,49200,49250,49150,78
20231017,135900,2322730450,49150,49050,49200,49050,100
20231017,135800,2317820000,49100,49100,49100,49050,94
20231017,135700,2313206050,49100,49100,49100,49050,101
20231017,135600,2308249700,49150,49100,49150,49050,57
20231017,135500,2305450900,49100,49100,49200,49100,107
20231017,135400,2300192350,49150,49250,49250,49100,77
20231017,135300,2296406050,49300,49300,49350,49150,54
20231017,135200,2293749750,49200,49150,49250,49150,91
20231017,135100,2289271200,49150,49200,49200,49150,55
20231017,135000,2286565950,49250,49250,49250,49200,71
20231017,134900,2283070450,49250,49250,49300,49250,105
20231017,134800,2277895250,49200,49300,49300,49150,63
20231017,134700,2274794700,49200,49150,49400,49150,60
20231017,134600,2271840450,49300,49200,49300,49150,78
20231017,134500,2267998250,49200,49200,49250,49200,73
20231017,134400,2264405400,49200,49200,49250,49150,69
20231017,134300,2261008700,49250,49250,49250,49200,81
20231017,134200,2257020500,49250,49250,49250,49200,96
20231017,134100,2252295400,49200,49200,49250,49200,51
20231017,134000,2249785900,49200,49050,49250,49050,789
20231017,133900,2211072000,49050,49400,49400,49000,392
20231017,133800,2191829050,49300,49200,49300,49200,67
20231017,133700,2188526900,49300,49350,49350,49100,65
20231017,133600,2185319600,49100,49300,49350,49050,1105
20231017,133500,2131088500,49300,49250,49400,49250,54
20231017,133400,2128426050,49400,49300,49400,49250,140
20231017,133300,2121523400,49300,49300,49300,49250,80
20231017,133200,2117579500,49250,49250,49300,49250,54
20231017,133100,2114917700,49300,49350,49350,49250,94
20231017,133000,2110283300,49400,49350,49400,49350,46
20231017,132900,2108011800,49350,49350,49350,49250,111
20231017,132800,2102539400,49400,49350,49400,49350,82
20231017,132700,2098492100,49350,49350,49350,49300,57
20231017,132600,2095679400,49350,49350,49350,49350,36
20231017,132500,2093902800,49400,49350,49450,49350,92
20231017,132400,2089358000,49350,49350,49350,49300,59
20231017,132300,2086446750,49400,49400,49450,49400,64
20231017,132200,2083284650,49450,49400,49450,49350,183
20231017,132100,2074244650,49400,49400,49400,49400,131
20231017,132000,2067773250,49400,49350,49400,49350,66
20231017,131900,2064515100,49400,49350,49400,49350,74
20231017,131800,2060863050,49350,49350,49350,49300,38
20231017,131700,2058987950,49350,49250,49350,49250,69
20231017,131600,2055586250,49250,49300,49350,49250,75
20231017,131500,2051887250,49300,49300,49350,49300,51
20231017,131400,2049372700,49300,49300,49350,49300,60
20231017,131300,2046413800,49350,49300,49350,49300,83
20231017,131200,2042319350,49300,49300,49300,49200,53
20231017,131100,2039706850,49300,49300,49350,49150,329
20231017,131000,2023499950,49350,49350,49350,49300,76
20231017,130900,2019749500,49350,49200,49350,49200,52
20231017,130800,2017188500,49250,49250,49250,49200,38
20231017,130700,2015317350,49250,49300,49350,49250,116
20231017,130600,2009598650,49300,49250,49300,49200,28
20231017,130500,2008219200,49300,49300,49300,49200,41
20231017,130400,2006198800,49300,49250,49300,49200,349
20231017,130300,1989020750,49250,49250,49250,49200,18
20231017,130200,1988134400,49250,49250,49250,49200,77
20231017,130100,1984344500,49250,49200,49250,49150,62
20231017,130000,1981292900,49200,49200,49200,49200,4
20231017,125900,1981096100,49000,49250,49300,49000,1140
20231017,125800,1925125450,49250,49250,49250,49250,63
20231017,125700,1922022700,49250,49250,49250,49250,7
20231017,125600,1921677950,49300,49300,49300,49200,22
20231017,125500,1920594050,49200,49250,49250,49200,72
20231017,125400,1917048250,49200,49200,49200,49200,182
20231017,125300,1908093850,49200,49150,49200,49150,26
20231017,125200,1906815050,49200,49150,49200,49150,208
20231017,125100,1896591800,49050,49100,49100,49050,43
20231017,125000,1894480800,49050,49100,49100,49050,20
20231017,124900,1893499200,49200,49000,49200,49000,136
20231017,124800,1886821800,49050,49050,49100,49050,195
20231017,124700,1877256700,49100,49050,49100,49050,26
20231017,124600,1875980500,49100,49100,49100,49050,133
20231017,124500,1869451900,49100,49150,49150,49100,17
20231017,124400,1868616550,49050,49150,49150,49050,57
20231017,124300,1865817700,49200,49200,49200,49200,55
20231017,124200,1863111700,49100,49200,49250,49100,308
20231017,124100,1847965350,49250,49200,49250,49200,38
20231017,124000,1846094300,49200,49200,49250,49200,82
20231017,123900,1842057900,49200,49200,49200,49150,18
20231017,123800,1841172450,49200,49250,49250,49200,132
20231017,123700,1834672250,49300,49250,49300,49250,101
20231017,123600,1829694800,49250,49250,49250,49250,14
20231017,123500,1829005300,49200,49250,49250,49200,112
20231017,123400,1823494250,49300,49200,49300,49200,47
20231017,123300,1821179000,49200,49250,49250,49200,111
20231017,123200,1815715000,49300,49150,49300,49150,9
20231017,123100,1815272500,49200,49250,49250,49200,1056
20231017,123000,1763266750,49200,49250,49250,49150,288
20231017,122900,1749096300,49250,49250,49250,49200,72
20231017,122800,1745552400,49250,49200,49250,49200,76
20231017,122700,1741810100,49250,49250,49250,49200,119
20231017,122600,1735954450,49250,49250,49250,49200,60
20231017,122500,1732999850,49250,49250,49250,49200,75
20231017,122400,1729307650,49250,49250,49250,49200,21
20231017,122300,1728273600,49250,49200,49250,49200,560
20231017,122200,1700719450,49200,49200,49200,49150,70
20231017,122100,1697275850,49150,49150,49200,49150,38
20231017,122000,1695406950,49200,49200,49200,49150,25
20231017,121900,1694177350,49150,49200,49200,49150,201
20231017,121800,1684288550,49200,49150,49200,49150,62
20231017,121700,1681238850,49150,49200,49200,49150,65
20231017,121600,1678041450,49200,49200,49200,49150,79
20231017,121500,1674155250,49150,49200,49200,49150,23
20231017,121400,1673024100,49200,49200,49200,49150,24
20231017,121300,1671843900,49200,49200,49200,49200,129
20231017,121200,1665497100,49200,49200,49200,49200,0
20231017,121100,1665497100,49200,49050,49200,49050,359
20231017,121000,1647869600,49100,49050,49100,49050,53
20231017,120900,1645267950,49100,49100,49100,49100,29
20231017,120800,1643844050,49100,49100,49100,49050,47
20231017,120700,1641536750,49100,49100,49100,49050,54
20231017,120600,1638885600,49100,49050,49100,49050,74
20231017,120500,1635255600,49100,49050,49100,49050,115
20231017,120400,1629614000,49050,49150,49200,49050,123
20231017,120300,1623570900,49150,49200,49200,49150,49
20231017,120200,1621162050,49200,49150,49200,49150,11
20231017,120100,1620621250,49200,49200,49200,49200,44
20231017,120000,1618456450,49150,49150,49150,49150,5
20231017,115900,1618210700,49200,49200,49250,48950,101
20231017,115800,1613247100,49150,49150,49150,49150,62
20231017,115700,1610199800,49150,49000,49150,49000,323
20231017,115600,1594372350,49000,49200,49200,48950,23
20231017,115500,1593245650,49150,49150,49200,49000,114
20231017,115400,1587646900,49100,49150,49200,49100,12
20231017,115300,1587057050,49150,49250,49250,49150,111
20231017,115200,1581595250,49250,49200,49250,49200,83
20231017,115100,1577508500,49250,49250,49250,49250,6
20231017,115000,1577213000,49250,49200,49300,49200,88
20231017,114900,1572879200,49250,49000,49250,48950,1481
20231017,114800,1500084600,49000,48950,49000,48950,37
20231017,114700,1498271800,49000,49000,49000,48950,25
20231017,114600,1497047250,49000,48950,49000,48950,194
20231017,114500,1487541400,49000,49000,49000,49000,12
20231017,114400,1486953400,49000,49050,49100,48950,133
20231017,114300,1480432100,49100,49100,49100,49100,66
20231017,114200,1477191500,49050,49100,49100,49050,42
20231017,114100,1475130250,49100,49150,49150,49100,13
20231017,114000,1474491700,49150,49100,49150,49100,55
20231017,113900,1471789950,49000,49100,49100,49000,15
20231017,113800,1471053900,49000,49050,49150,49000,49
20231017,113700,1468650600,49150,49150,49150,49000,72
20231017,113600,1465113850,49100,49100,49150,49100,90
20231017,113500,1460692650,49150,49150,49150,49100,38
20231017,113400,1458825700,49150,49150,49150,49150,47
20231017,113300,1456515650,49100,49150,49150,49100,23
20231017,113200,1455385300,49150,49100,49150,49100,28
20231017,113100,1454009700,49100,49100,49150,49050,80
20231017,113000,1450081150,49100,49100,49100,49100,50
20231017,112900,1447626150,49150,49000,49150,48950,703
20231017,112800,1413148750,48950,48950,48950,48950,21
20231017,112700,1412120800,49000,49050,49050,49000,20
20231017,112600,1411140750,49050,49050,49050,48950,56
20231017,112500,1408395350,48900,49000,49000,48900,21
20231017,112400,1407366750,49050,49000,49050,48950,171
20231017,112300,1398984550,49000,49050,49050,49000,55
20231017,112200,1396287250,49050,49050,49050,49000,12
20231017,112100,1395698900,49050,49050,49050,49000,26
20231017,112000,1394424350,49050,49100,49100,49000,52
20231017,111900,1391872200,48950,49100,49100,48950,6
20231017,111800,1391578200,48950,49100,49100,48950,1001
20231017,111700,1342573300,49000,48950,49200,48950,1171
20231017,111600,1285160550,48950,48900,48950,48900,52
20231017,111500,1282617550,48950,48950,48950,48950,17
20231017,111400,1281785400,48950,48950,48950,48900,87
20231017,111300,1277527550,48900,48900,48900,48900,2
20231017,111200,1277429750,48850,48950,48950,48850,54
20231017,111100,1274789650,48950,49100,49100,48950,46
20231017,111000,1272532250,49050,49100,49100,49050,14
20231017,110900,1271845400,49100,49050,49100,49050,38
20231017,110800,1269981200,49100,49100,49100,49050,62
20231017,110700,1266937600,49100,49100,49100,49050,11
20231017,110600,1266397700,48800,48700,49100,48700,1458
20231017,110500,1194955750,48700,49000,49000,48700,130
20231017,110400,1188596350,48950,49100,49100,48900,1043
20231017,110300,1137578550,49100,49150,49150,49100,106
20231017,110200,1132373700,49100,49100,49150,49050,163
20231017,110100,1124370000,49050,49000,49050,49000,252
20231017,110000,1112013500,49000,49000,49000,48950,53
20231017,105900,1109416700,49000,48950,49050,48950,73
20231017,105800,1105838100,49000,49000,49000,49000,17
20231017,105700,1105005100,48950,48950,49000,48950,18
20231017,105600,1104123750,49000,49000,49050,48950,1067
20231017,105500,1051866300,49050,49050,49050,49050,18
20231017,105400,1050983400,49050,49000,49050,49000,402
20231017,105300,1031285100,48950,48750,48950,48750,1754
20231017,105200,945757950,48750,48700,48750,48700,6
20231017,105100,945465500,48700,48750,48750,48600,149
20231017,105000,938206050,48750,48650,48750,48450,168
20231017,104900,930027500,48400,48600,48700,48400,1945
20231017,104800,835526200,48650,48650,48650,48600,17
20231017,104700,834699200,48650,48650,48650,48650,50
20231017,104600,832266700,48650,48600,48650,48600,25
20231017,104500,831051350,48600,48650,48650,48600,70
20231017,104400,827648600,48650,48700,48700,48600,72
20231017,104300,824144400,48600,48700,48750,48600,542
20231017,104200,797767300,48750,48700,48750,48700,62
20231017,104100,794747800,48700,48750,48750,48700,78
20231017,104000,790946150,48750,48700,48750,48700,24
20231017,103900,789777050,48700,48900,48900,48700,319
20231017,103800,774225350,48800,48850,48900,48750,167
20231017,103700,766075650,48800,48850,48850,48800,20
20231017,103600,765098900,48800,48850,48850,48800,11
20231017,103500,764561650,48800,48800,48850,48750,63
20231017,103400,761487500,48800,48800,48850,48750,121
20231017,103300,755582500,48750,48850,48850,48750,50
20231017,103200,753140850,48900,48800,48900,48800,58
20231017,103100,750305500,48800,48800,48800,48800,13
20231017,103000,749671100,48800,48800,48800,48750,64
20231017,102900,746548900,48850,48850,48850,48800,154
20231017,102800,739030650,48800,48850,48850,48800,15
20231017,102700,738298000,48800,48900,48900,48800,223
20231017,102600,727400950,48900,49000,49000,48850,96
20231017,102500,722704900,48950,49000,49000,48950,22
20231017,102400,721627750,48950,49200,49200,48900,362
20231017,102300,703899000,49100,49100,49100,49100,3
20231017,102200,703751700,49100,49050,49100,49050,46
20231017,102100,701493400,49100,49050,49100,49050,12
20231017,102000,700904250,49100,49000,49100,49000,210
20231017,101900,690612850,49000,49000,49000,49000,6
20231017,101800,690318850,48950,48950,49000,48950,43
20231017,101700,688213900,48900,48900,48950,48850,97
20231017,101600,683470850,48850,48850,48900,48850,40
20231017,101500,681515950,48900,48850,48900,48850,37
20231017,101400,679707200,48850,48900,48900,48850,23
20231017,101300,678583200,48850,48900,48900,48850,36
20231017,101200,676824150,48850,48850,48900,48850,22
20231017,101100,675749250,48900,48850,48900,48850,19
20231017,101000,674820800,48900,48900,48900,48850,41
20231017,100900,672816300,48950,48950,48950,48900,16
20231017,100800,672033500,48900,48900,48950,48900,27
20231017,100700,670712650,48950,48950,48950,48950,0
20231017,100600,670712650,48950,48800,48950,48750,57
20231017,100500,667929700,48800,48800,48800,48800,130
20231017,100400,661585700,48750,48750,48800,48750,37
20231017,100300,659781400,48750,48750,48800,48750,26
20231017,100200,658513350,48750,48750,48800,48750,12
20231017,100100,657928200,48750,48750,48800,48750,30
20231017,100000,656465100,48750,48800,48800,48750,128
20231017,095900,650221550,48800,48800,48850,48800,24
20231017,095800,649049950,48850,48800,48850,48800,28
20231017,095700,647683300,48850,48850,48850,48800,56
20231017,095600,644948900,48850,48900,48950,48850,295
20231017,095500,630530650,48950,48950,48950,48950,7
20231017,095400,630188000,48900,48950,48950,48900,59
20231017,095300,627302350,48900,48950,48950,48900,64
20231017,095200,624171650,48950,48950,48950,48900,75
20231017,095100,620500850,49000,49000,49000,49000,11
20231017,095000,619961850,49000,48950,49000,48950,14
20231017,094900,619276050,49000,48950,49000,48900,150
20231017,094800,611933700,48950,48950,48950,48950,17
20231017,094700,611101550,48900,48950,48950,48900,23
20231017,094600,609976650,48950,48900,48950,48900,22
20231017,094500,608900450,48950,48950,48950,48900,146
20231017,094400,601759000,48950,48900,48950,48900,39
20231017,094300,599851100,48900,48900,48900,48900,33
20231017,094200,598237400,48900,48950,48950,48900,48
20231017,094100,595889150,48950,48950,48950,48900,43
20231017,094000,593784650,48950,49050,49050,48900,59
20231017,093900,590898050,49050,49050,49050,48900,150
20231017,093800,583549850,49050,49050,49050,49000,42
20231017,093700,581490050,49000,49050,49050,49000,28
20231017,093600,580117800,49000,49050,49050,49000,46
20231017,093500,577863100,49000,49050,49050,49000,30
20231017,093400,576392700,49000,49050,49050,49000,120
20231017,093300,570511750,49000,49200,49200,49000,447
20231017,093200,548548650,49200,49250,49250,49200,25
20231017,093100,547317500,49200,49250,49300,49200,50
20231017,093000,544855950,49200,49250,49250,49200,26
20231017,092900,543575650,49200,49300,49300,49200,179
20231017,092800,534758600,49200,49300,49300,49200,57
20231017,092700,531950000,49200,49200,49300,49200,34
20231017,092600,530275100,49300,49250,49300,49200,44
20231017,092500,528107750,49200,49300,49300,49200,169
20231017,092400,519781600,49250,49350,49350,49250,35
20231017,092300,518055550,49250,49250,49350,49250,39
20231017,092200,516133000,49250,49350,49350,49250,48
20231017,092100,513765100,49250,49250,49250,49200,57
20231017,092000,510958100,49250,49350,49350,49200,81
20231017,091900,506968100,49300,49400,49450,49300,34
20231017,091800,505287850,49400,49250,49400,49200,54
20231017,091700,502627250,49200,49300,49300,49150,22
20231017,091600,501543450,49150,49150,49200,49150,103
20231017,091500,496476700,49150,49200,49250,49150,44
20231017,091400,494311800,49200,49200,49250,49200,91
20231017,091300,489834300,49200,49300,49300,49150,124
20231017,091200,483731000,49250,49400,49500,49100,24
20231017,091100,482545250,49400,49400,49650,49050,2562
20231017,091000,356102800,49400,49550,49550,49400,119
20231017,090900,350212500,49500,49550,49650,49500,53
20231017,090800,347586050,49500,49650,49700,49500,199
20231017,090700,337709750,49650,49750,49850,49650,348
20231017,090600,320393300,49750,50000,50000,49600,1778
20231017,090500,231862350,50100,49550,50300,49550,891
20231017,090400,187365850,49550,49450,49800,49400,1199
20231017,090300,127867450,49350,49500,49550,49350,262
20231017,090200,114906750,49350,49200,49550,49200,1162
20231017,090100,57519100,49150,49350,49350,49000,67
20231017,090000,54215650,48950,49400,49400,48850,1098