KissMeData/111770/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,201500,2349555850,43000,43000,43000,43000,2549
20241017,201400,2349555850,43000,43000,43000,43000,0
20241017,201300,2349555850,43000,43000,43000,43000,0
20241017,201200,2349555850,43000,43000,43000,43000,0
20241017,201100,2349555850,43000,43000,43000,43000,0
20241017,201000,2349555850,43000,43000,43000,43000,0
20241017,200900,2349555850,43000,43000,43000,43000,0
20241017,200800,2349555850,43000,43000,43000,43000,0
20241017,200700,2349555850,43000,43000,43000,43000,0
20241017,200600,2349555850,43000,43000,43000,43000,0
20241017,200500,2349555850,43000,43000,43000,43000,0
20241017,200400,2349555850,43000,43000,43000,43000,0
20241017,200300,2349555850,43000,43000,43000,43000,0
20241017,200200,2349555850,43000,43000,43000,43000,0
20241017,200100,2349555850,43000,43000,43000,43000,0
20241017,200000,2349555850,43000,43000,43000,43000,0
20241017,195900,2349555850,43000,43000,43000,43000,0
20241017,195800,2349555850,43000,43000,43000,43000,0
20241017,195700,2349555850,43000,43000,43000,43000,0
20241017,195600,2349555850,43000,43000,43000,43000,0
20241017,195500,2349555850,43000,43000,43000,43000,0
20241017,195400,2349555850,43000,43000,43000,43000,0
20241017,195300,2349555850,43000,43000,43000,43000,0
20241017,195200,2349555850,43000,43000,43000,43000,0
20241017,195100,2349555850,43000,43000,43000,43000,0
20241017,195000,2349555850,43000,43000,43000,43000,0
20241017,194900,2349555850,43000,43000,43000,43000,0
20241017,194800,2349555850,43000,43000,43000,43000,0
20241017,194700,2349555850,43000,43000,43000,43000,0
20241017,194600,2349555850,43000,43000,43000,43000,0
20241017,194500,2349555850,43000,43000,43000,43000,2549
20241017,194400,2349555850,43000,43000,43000,43000,0
20241017,194300,2349555850,43000,43000,43000,43000,0
20241017,194200,2349555850,43000,43000,43000,43000,0
20241017,194100,2349555850,43000,43000,43000,43000,0
20241017,194000,2349555850,43000,43000,43000,43000,0
20241017,193900,2349555850,43000,43000,43000,43000,0
20241017,193800,2349555850,43000,43000,43000,43000,0
20241017,193700,2349555850,43000,43000,43000,43000,0
20241017,193600,2349555850,43000,43000,43000,43000,0
20241017,193500,2349555850,43000,43000,43000,43000,0
20241017,193400,2349555850,43000,43000,43000,43000,0
20241017,193300,2349555850,43000,43000,43000,43000,0
20241017,193200,2349555850,43000,43000,43000,43000,0
20241017,193100,2349555850,43000,43000,43000,43000,0
20241017,193000,2349555850,43000,43000,43000,43000,0
20241017,192900,2349555850,43000,43000,43000,43000,0
20241017,192800,2349555850,43000,43000,43000,43000,0
20241017,192700,2349555850,43000,43000,43000,43000,0
20241017,192600,2349555850,43000,43000,43000,43000,0
20241017,192500,2349555850,43000,43000,43000,43000,0
20241017,192400,2349555850,43000,43000,43000,43000,0
20241017,192300,2349555850,43000,43000,43000,43000,0
20241017,192200,2349555850,43000,43000,43000,43000,0
20241017,192100,2349555850,43000,43000,43000,43000,0
20241017,192000,2349555850,43000,43000,43000,43000,0
20241017,191900,2349555850,43000,43000,43000,43000,0
20241017,191800,2349555850,43000,43000,43000,43000,0
20241017,191700,2349555850,43000,43000,43000,43000,0
20241017,191600,2349555850,43000,43000,43000,43000,0
20241017,191500,2349555850,43000,43000,43000,43000,2549
20241017,191400,2349555850,43000,43000,43000,43000,0
20241017,191300,2349555850,43000,43000,43000,43000,0
20241017,191200,2349555850,43000,43000,43000,43000,0
20241017,191100,2349555850,43000,43000,43000,43000,0
20241017,191000,2349555850,43000,43000,43000,43000,0
20241017,190900,2349555850,43000,43000,43000,43000,0
20241017,190800,2349555850,43000,43000,43000,43000,0
20241017,190700,2349555850,43000,43000,43000,43000,0
20241017,190600,2349555850,43000,43000,43000,43000,0
20241017,190500,2349555850,43000,43000,43000,43000,0
20241017,190400,2349555850,43000,43000,43000,43000,0
20241017,190300,2349555850,43000,43000,43000,43000,0
20241017,190200,2349555850,43000,43000,43000,43000,0
20241017,190100,2349555850,43000,43000,43000,43000,0
20241017,190000,2349555850,43000,43000,43000,43000,0
20241017,185900,2349555850,43000,43000,43000,43000,0
20241017,185800,2349555850,43000,43000,43000,43000,0
20241017,185700,2349555850,43000,43000,43000,43000,0
20241017,185600,2349555850,43000,43000,43000,43000,0
20241017,185500,2349555850,43000,43000,43000,43000,0
20241017,185400,2349555850,43000,43000,43000,43000,0
20241017,185300,2349555850,43000,43000,43000,43000,0
20241017,185200,2349555850,43000,43000,43000,43000,0
20241017,185100,2349555850,43000,43000,43000,43000,0
20241017,185000,2349555850,43000,43000,43000,43000,0
20241017,184900,2349555850,43000,43000,43000,43000,0
20241017,184800,2349555850,43000,43000,43000,43000,0
20241017,184700,2349555850,43000,43000,43000,43000,0
20241017,184600,2349555850,43000,43000,43000,43000,0
20241017,184500,2349555850,43000,43000,43000,43000,2549
20241017,184400,2349555850,43000,43000,43000,43000,0
20241017,184300,2349555850,43000,43000,43000,43000,0
20241017,184200,2349555850,43000,43000,43000,43000,0
20241017,184100,2349555850,43000,43000,43000,43000,0
20241017,184000,2349555850,43000,43000,43000,43000,0
20241017,183900,2349555850,43000,43000,43000,43000,0
20241017,183800,2349555850,43000,43000,43000,43000,0
20241017,183700,2349555850,43000,43000,43000,43000,0
20241017,183600,2349555850,43000,43000,43000,43000,0
20241017,183500,2349555850,43000,43000,43000,43000,0
20241017,183400,2349555850,43000,43000,43000,43000,0
20241017,183300,2349555850,43000,43000,43000,43000,0
20241017,183200,2349555850,43000,43000,43000,43000,0
20241017,183100,2349555850,43000,43000,43000,43000,0
20241017,183000,2349555850,43000,43000,43000,43000,0
20241017,182900,2349555850,43000,43000,43000,43000,0
20241017,182800,2349555850,43000,43000,43000,43000,0
20241017,182700,2349555850,43000,43000,43000,43000,0
20241017,182600,2349555850,43000,43000,43000,43000,0
20241017,182500,2349555850,43000,43000,43000,43000,0
20241017,182400,2349555850,43000,43000,43000,43000,0
20241017,182300,2349555850,43000,43000,43000,43000,0
20241017,182200,2349555850,43000,43000,43000,43000,0
20241017,182100,2349555850,43000,43000,43000,43000,0
20241017,182000,2349555850,43000,43000,43000,43000,0
20241017,181900,2349555850,43000,43000,43000,43000,0
20241017,181800,2349555850,43000,43000,43000,43000,0
20241017,181700,2349555850,43000,43000,43000,43000,0
20241017,181600,2349555850,43000,43000,43000,43000,0
20241017,181500,2349555850,43000,43000,43000,43000,2549
20241017,181400,2349555850,43000,43000,43000,43000,0
20241017,181300,2349555850,43000,43000,43000,43000,0
20241017,181200,2349555850,43000,43000,43000,43000,0
20241017,181100,2349555850,43000,43000,43000,43000,0
20241017,181000,2349555850,43000,43000,43000,43000,0
20241017,180900,2349555850,43000,43000,43000,43000,0
20241017,180800,2349555850,43000,43000,43000,43000,0
20241017,180700,2349555850,43000,43000,43000,43000,0
20241017,180600,2349555850,43000,43000,43000,43000,0
20241017,180500,2349555850,43000,43000,43000,43000,0
20241017,180400,2349555850,43000,43000,43000,43000,0
20241017,180300,2349555850,43000,43000,43000,43000,0
20241017,180200,2349555850,43000,43000,43000,43000,0
20241017,180100,2349555850,43000,43000,43000,43000,0
20241017,180000,2349555850,43000,43000,43000,43000,0
20241017,175900,2349555850,43000,43000,43000,43000,0
20241017,175800,2349555850,43000,43000,43000,43000,0
20241017,175700,2349555850,43000,43000,43000,43000,0
20241017,175600,2349555850,43000,43000,43000,43000,0
20241017,175500,2349555850,43000,43000,43000,43000,0
20241017,175400,2349555850,43000,43000,43000,43000,0
20241017,175300,2349555850,43000,43000,43000,43000,0
20241017,175200,2349555850,43000,43000,43000,43000,0
20241017,175100,2349555850,43000,43000,43000,43000,0
20241017,175000,2349555850,43000,43000,43000,43000,0
20241017,174900,2349555850,43000,43000,43000,43000,0
20241017,174800,2349555850,43000,43000,43000,43000,0
20241017,174700,2349555850,43000,43000,43000,43000,0
20241017,174600,2349555850,43000,43000,43000,43000,0
20241017,174500,2349555850,43000,43000,43000,43000,2549
20241017,174400,2349555850,43000,43000,43000,43000,0
20241017,174300,2349555850,43000,43000,43000,43000,0
20241017,174200,2349555850,43000,43000,43000,43000,0
20241017,174100,2349555850,43000,43000,43000,43000,0
20241017,174000,2349555850,43000,43000,43000,43000,0
20241017,173900,2349555850,43000,43000,43000,43000,0
20241017,173800,2349555850,43000,43000,43000,43000,0
20241017,173700,2349555850,43000,43000,43000,43000,0
20241017,173600,2349555850,43000,43000,43000,43000,0
20241017,173500,2349555850,43000,43000,43000,43000,0
20241017,173400,2349555850,43000,43000,43000,43000,0
20241017,173300,2349555850,43000,43000,43000,43000,0
20241017,173200,2349555850,43000,43000,43000,43000,0
20241017,173100,2349555850,43000,43000,43000,43000,0
20241017,173000,2349555850,43000,43000,43000,43000,0
20241017,172900,2349555850,43000,43000,43000,43000,0
20241017,172800,2349555850,43000,43000,43000,43000,0
20241017,172700,2349555850,43000,43000,43000,43000,0
20241017,172600,2349555850,43000,43000,43000,43000,0
20241017,172500,2349555850,43000,43000,43000,43000,0
20241017,172400,2349555850,43000,43000,43000,43000,0
20241017,172300,2349555850,43000,43000,43000,43000,0
20241017,172200,2349555850,43000,43000,43000,43000,0
20241017,172100,2349555850,43000,43000,43000,43000,0
20241017,172000,2349555850,43000,43000,43000,43000,0
20241017,171900,2349555850,43000,43000,43000,43000,0
20241017,171800,2349555850,43000,43000,43000,43000,0
20241017,171700,2349555850,43000,43000,43000,43000,0
20241017,171600,2349555850,43000,43000,43000,43000,0
20241017,171500,2349555850,43000,43000,43000,43000,2549
20241017,171400,2349555850,43000,43000,43000,43000,0
20241017,171300,2349555850,43000,43000,43000,43000,0
20241017,171200,2349555850,43000,43000,43000,43000,0
20241017,171100,2349555850,43000,43000,43000,43000,0
20241017,171000,2349555850,43000,43000,43000,43000,0
20241017,170900,2349555850,43000,43000,43000,43000,0
20241017,170800,2349555850,43000,43000,43000,43000,0
20241017,170700,2349555850,43000,43000,43000,43000,0
20241017,170600,2349555850,43000,43000,43000,43000,0
20241017,170500,2349555850,43000,43000,43000,43000,0
20241017,170400,2349555850,43000,43000,43000,43000,0
20241017,170300,2349555850,43000,43000,43000,43000,0
20241017,170200,2349555850,43000,43000,43000,43000,0
20241017,170100,2349555850,43000,43000,43000,43000,0
20241017,170000,2349555850,43000,43000,43000,43000,0
20241017,165900,2349555850,43000,43000,43000,43000,0
20241017,165800,2349555850,43000,43000,43000,43000,0
20241017,165700,2349555850,43000,43000,43000,43000,0
20241017,165600,2349555850,43000,43000,43000,43000,0
20241017,165500,2349555850,43000,43000,43000,43000,0
20241017,165400,2349555850,43000,43000,43000,43000,0
20241017,165300,2349555850,43000,43000,43000,43000,0
20241017,165200,2349555850,43000,43000,43000,43000,0
20241017,165100,2349555850,43000,43000,43000,43000,0
20241017,165000,2349555850,43000,43000,43000,43000,0
20241017,164900,2349555850,43000,43000,43000,43000,0
20241017,164800,2349555850,43000,43000,43000,43000,0
20241017,164700,2349555850,43000,43000,43000,43000,0
20241017,164600,2349555850,43000,43000,43000,43000,0
20241017,164500,2349555850,43000,43000,43000,43000,2549
20241017,164400,2349555850,43000,43000,43000,43000,0
20241017,164300,2349555850,43000,43000,43000,43000,0
20241017,164200,2349555850,43000,43000,43000,43000,0
20241017,164100,2349555850,43000,43000,43000,43000,0
20241017,164000,2349555850,43000,43000,43000,43000,0
20241017,163900,2349555850,43000,43000,43000,43000,0
20241017,163800,2349555850,43000,43000,43000,43000,0
20241017,163700,2349555850,43000,43000,43000,43000,0
20241017,163600,2349555850,43000,43000,43000,43000,0
20241017,163500,2349555850,43000,43000,43000,43000,0
20241017,163400,2349555850,43000,43000,43000,43000,0
20241017,163300,2349555850,43000,43000,43000,43000,0
20241017,163200,2349555850,43000,43000,43000,43000,0
20241017,163100,2349555850,43000,43000,43000,43000,0
20241017,163000,2349555850,43000,43000,43000,43000,0
20241017,162900,2349555850,43000,43000,43000,43000,0
20241017,162800,2349555850,43000,43000,43000,43000,0
20241017,162700,2349555850,43000,43000,43000,43000,0
20241017,162600,2349555850,43000,43000,43000,43000,0
20241017,162500,2349555850,43000,43000,43000,43000,0
20241017,162400,2349555850,43000,43000,43000,43000,0
20241017,162300,2349555850,43000,43000,43000,43000,0
20241017,162200,2349555850,43000,43000,43000,43000,0
20241017,162100,2349555850,43000,43000,43000,43000,0
20241017,162000,2349555850,43000,43000,43000,43000,0
20241017,161900,2349555850,43000,43000,43000,43000,0
20241017,161800,2349555850,43000,43000,43000,43000,0
20241017,161700,2349555850,43000,43000,43000,43000,0
20241017,161600,2349555850,43000,43000,43000,43000,0
20241017,161500,2349555850,43000,43000,43000,43000,2549
20241017,161400,2349555850,43000,43000,43000,43000,0
20241017,161300,2349555850,43000,43000,43000,43000,0
20241017,161200,2349555850,43000,43000,43000,43000,0
20241017,161100,2349555850,43000,43000,43000,43000,0
20241017,161000,2349555850,43000,43000,43000,43000,0
20241017,160900,2349555850,43000,43000,43000,43000,0
20241017,160800,2349555850,43000,43000,43000,43000,0
20241017,160700,2349555850,43000,43000,43000,43000,0
20241017,160600,2349555850,43000,43000,43000,43000,0
20241017,160500,2349555850,43000,43000,43000,43000,0
20241017,160400,2349555850,43000,43000,43000,43000,0
20241017,160300,2349555850,43000,43000,43000,43000,0
20241017,160200,2349555850,43000,43000,43000,43000,0
20241017,160100,2349555850,43000,43000,43000,43000,0
20241017,160000,2349555850,43000,43000,43000,43000,0
20241017,155900,2349555850,43000,43000,43000,43000,0
20241017,155800,2349555850,43000,43000,43000,43000,0
20241017,155700,2349555850,43000,43000,43000,43000,0
20241017,155600,2349555850,43000,43000,43000,43000,0
20241017,155500,2349555850,43000,43000,43000,43000,0
20241017,155400,2349555850,43000,43000,43000,43000,0
20241017,155300,2349555850,43000,43000,43000,43000,0
20241017,155200,2349555850,43000,43000,43000,43000,0
20241017,155100,2349555850,43000,43000,43000,43000,0
20241017,155000,2349555850,43000,43000,43000,43000,0
20241017,154900,2349555850,43000,43000,43000,43000,0
20241017,154800,2349555850,43000,43000,43000,43000,0
20241017,154700,2349555850,43000,43000,43000,43000,0
20241017,154600,2349555850,43000,43000,43000,43000,0
20241017,154500,2349555850,43000,43000,43000,43000,2549
20241017,154400,2349555850,43000,43000,43000,43000,0
20241017,154300,2349555850,43000,43000,43000,43000,0
20241017,154200,2349555850,43000,43000,43000,43000,0
20241017,154100,2349555850,43000,43000,43000,43000,0
20241017,154000,2349555850,43000,43000,43000,43000,0
20241017,153900,2349555850,43000,43000,43000,43000,0
20241017,153800,2349555850,43000,43000,43000,43000,0
20241017,153700,2349555850,43000,43000,43000,43000,0
20241017,153600,2349555850,43000,43000,43000,43000,0
20241017,153500,2349555850,43000,43000,43000,43000,0
20241017,153400,2349555850,43000,43000,43000,43000,0
20241017,153300,2349555850,43000,43000,43000,43000,0
20241017,153200,2349555850,43000,43000,43000,43000,0
20241017,153100,2349555850,43000,43000,43000,43000,0
20241017,153000,2349555850,43000,43000,43000,43000,2549
20241017,152900,2239948850,43200,43200,43200,43200,0
20241017,152800,2239948850,43200,43200,43200,43200,0
20241017,152700,2239948850,43200,43200,43200,43200,0
20241017,152600,2239948850,43200,43200,43200,43200,0
20241017,152500,2239948850,43200,43200,43200,43200,0
20241017,152400,2239948850,43200,43200,43200,43200,0
20241017,152300,2239948850,43200,43200,43200,43200,0
20241017,152200,2239948850,43200,43200,43200,43200,0
20241017,152100,2239948850,43200,43200,43200,43200,0
20241017,152000,2239948850,43200,43200,43200,43200,0
20241017,151900,2239948850,43200,43250,43300,43200,215
20241017,151800,2230650350,43300,43300,43300,43300,16
20241017,151700,2229957550,43250,43300,43300,43250,102
20241017,151600,2225541750,43250,43300,43300,43250,13
20241017,151500,2224979400,43300,43250,43300,43250,22
20241017,151400,2224027850,43250,43250,43300,43250,51
20241017,151300,2221820550,43300,43350,43350,43250,330
20241017,151200,2207521900,43400,43250,43400,43250,141
20241017,151100,2201413050,43300,43350,43350,43250,174
20241017,151000,2193880150,43350,43300,43350,43300,491
20241017,150900,2172595350,43350,43300,43350,43300,178
20241017,150800,2164879800,43300,43300,43300,43300,31
20241017,150700,2163537500,43300,43250,43350,43250,361
20241017,150600,2147909200,43300,43250,43300,43200,132
20241017,150500,2142198800,43250,43250,43300,43250,50
20241017,150400,2140036150,43300,43250,43300,43250,11
20241017,150300,2139560250,43250,43250,43300,43250,146
20241017,150200,2133245650,43300,43350,43350,43250,842
20241017,150100,2096778500,43350,43350,43400,43350,59
20241017,150000,2094220700,43350,43300,43400,43300,159
20241017,145900,2087328050,43350,43300,43350,43300,29
20241017,145800,2086071800,43400,43300,43400,43300,64
20241017,145700,2083294550,43400,43400,43400,43300,328
20241017,145600,2069078500,43400,43400,43400,43350,171
20241017,145500,2061664600,43400,43350,43400,43300,180
20241017,145400,2053862500,43400,43400,43400,43350,5
20241017,145300,2053645600,43350,43350,43400,43350,13
20241017,145200,2053081750,43400,43250,43400,43250,4
20241017,145100,2052908450,43400,43300,43400,43300,55
20241017,145000,2050523650,43400,43300,43400,43250,138
20241017,144900,2044549050,43400,43400,43400,43350,26
20241017,144800,2043421400,43350,43400,43400,43350,156
20241017,144700,2036658500,43350,43400,43400,43350,94
20241017,144600,2032582950,43350,43400,43400,43350,62
20241017,144500,2029893800,43350,43350,43400,43350,51
20241017,144400,2027680600,43400,43550,43550,43400,872
20241017,144300,1989827050,43600,43550,43600,43500,20
20241017,144200,1988956650,43600,43600,43600,43500,16
20241017,144100,1988259800,43600,43550,43600,43500,8
20241017,144000,1987911350,43600,43500,43600,43500,6
20241017,143900,1987650050,43550,43550,43600,43500,54
20241017,143800,1985298350,43500,43500,43600,43500,13
20241017,143700,1984732500,43600,43500,43600,43500,6
20241017,143600,1984471200,43600,43550,43600,43500,72
20241017,143500,1981336050,43600,43600,43600,43550,103
20241017,143400,1976846000,43600,43550,43600,43550,6
20241017,143300,1976584500,43600,43600,43600,43600,3
20241017,143200,1976453700,43700,43650,43700,43550,109
20241017,143100,1971696200,43600,43500,43700,43500,1336
20241017,143000,1913451450,43550,43550,43550,43550,102
20241017,142900,1909009350,43600,43600,43600,43600,14
20241017,142800,1908398950,43600,43600,43600,43550,218
20241017,142700,1898895250,43650,43700,43700,43650,315
20241017,142600,1885140150,43700,43700,43700,43650,16
20241017,142500,1884441100,43750,43700,43750,43700,24
20241017,142400,1883391700,43700,43750,43750,43700,128
20241017,142300,1877797900,43750,43750,43750,43700,87
20241017,142200,1873995800,43750,43750,43750,43750,4
20241017,142100,1873820800,43750,43750,43750,43700,12
20241017,142000,1873295850,43750,43700,43750,43700,163
20241017,141900,1866172500,43700,43750,43750,43700,125
20241017,141800,1860709800,43700,43750,43750,43700,24
20241017,141700,1859660400,43750,43750,43750,43700,5
20241017,141600,1859441700,43750,43750,43750,43750,3
20241017,141500,1859310450,43700,43700,43750,43650,208
20241017,141400,1850220800,43750,43700,43750,43700,10
20241017,141300,1849783700,43700,43700,43700,43650,63
20241017,141200,1847031350,43750,43750,43750,43700,92
20241017,141100,1843006400,43800,43800,43800,43800,13
20241017,141000,1842437000,43750,43800,43800,43750,8
20241017,140900,1842086650,43800,43750,43800,43750,7
20241017,140800,1841780100,43800,43800,43800,43750,4
20241017,140700,1841604950,43800,43800,43800,43800,16
20241017,140600,1840904150,43750,43700,43800,43700,335
20241017,140500,1826249750,43700,43700,43700,43700,7
20241017,140400,1825943850,43700,43700,43700,43650,13
20241017,140300,1825375800,43700,43700,43700,43700,16
20241017,140200,1824676600,43700,43650,43700,43650,5
20241017,140100,1824458150,43700,43700,43700,43700,8
20241017,140000,1824108550,43700,43700,43700,43650,67
20241017,135900,1821180700,43700,43700,43700,43700,4
20241017,135800,1821005900,43700,43650,43700,43650,5
20241017,135700,1820787450,43700,43700,43700,43700,15
20241017,135600,1820131950,43700,43700,43700,43700,86
20241017,135500,1816373750,43750,43700,43750,43700,7
20241017,135400,1816067550,43750,43700,43750,43700,639
20241017,135300,1788143100,43700,43600,43750,43600,403
20241017,135200,1770534900,43650,43600,43650,43600,14
20241017,135100,1769924300,43600,43650,43650,43600,9
20241017,135000,1769531500,43650,43600,43650,43600,47
20241017,134900,1767482200,43550,43600,43600,43550,20
20241017,134800,1766610950,43600,43600,43600,43550,12
20241017,134700,1766088000,43600,43600,43600,43550,5
20241017,134600,1765870050,43600,43600,43650,43600,17
20241017,134500,1765128650,43650,43600,43650,43600,3
20241017,134400,1764997750,43600,43650,43650,43600,16
20241017,134300,1764299850,43650,43600,43650,43600,3
20241017,134200,1764168950,43600,43650,43650,43550,36
20241017,134100,1762599950,43550,43600,43650,43550,6
20241017,134000,1762338300,43650,43700,43700,43650,205
20241017,133900,1753389750,43700,43650,43700,43650,138
20241017,133800,1747365300,43700,43700,43700,43700,3
20241017,133700,1747234200,43700,43700,43700,43650,534
20241017,133600,1723898450,43700,43700,43700,43650,192
20241017,133500,1715508100,43700,43650,43700,43650,107
20241017,133400,1710837200,43650,43700,43700,43650,7
20241017,133300,1710531350,43700,43700,43700,43700,16
20241017,133200,1709832150,43700,43700,43700,43650,12
20241017,133100,1709307800,43700,43700,43700,43700,15
20241017,133000,1708652300,43700,43650,43700,43650,11
20241017,132900,1708171950,43650,43700,43700,43650,14
20241017,132800,1707560200,43700,43800,43800,43700,48
20241017,132700,1705462500,43700,43750,43800,43700,133
20241017,132600,1699643700,43800,43650,43800,43600,1337
20241017,132500,1641227600,43600,43600,43600,43600,173
20241017,132400,1633684800,43500,43550,43600,43500,467
20241017,132300,1613333600,43500,43550,43550,43500,213
20241017,132200,1604058000,43550,43500,43550,43500,225
20241017,132100,1594268850,43500,43400,43500,43400,1000
20241017,132000,1550782250,43450,43450,43450,43450,6
20241017,131900,1550521550,43400,43450,43450,43400,115
20241017,131800,1545530350,43400,43450,43450,43400,135
20241017,131700,1539670800,43450,43450,43450,43400,41
20241017,131600,1537889400,43450,43450,43450,43450,2
20241017,131500,1537802500,43450,43400,43450,43400,11
20241017,131400,1537324700,43450,43450,43450,43450,0
20241017,131300,1537324700,43450,43450,43450,43400,116
20241017,131200,1532284550,43400,43400,43400,43400,372
20241017,131100,1516139750,43400,43500,43500,43400,4
20241017,131000,1515965850,43450,43450,43450,43450,0
20241017,130900,1515965850,43450,43500,43500,43450,19
20241017,130800,1515140200,43500,43450,43500,43450,25
20241017,130700,1514052850,43400,43400,43400,43400,11
20241017,130600,1513575450,43500,43450,43500,43400,52
20241017,130500,1511318000,43450,43450,43450,43450,4
20241017,130400,1511144200,43500,43500,43500,43450,23
20241017,130300,1510144200,43450,43500,43500,43450,4
20241017,130200,1509970300,43400,43500,43500,43400,11
20241017,130100,1509492700,43400,43400,43400,43400,10
20241017,130000,1509058700,43400,43450,43500,43400,685
20241017,125900,1479271500,43500,43500,43500,43500,1
20241017,125800,1479228000,43500,43500,43500,43450,8
20241017,125700,1478880050,43450,43450,43450,43450,0
20241017,125600,1478880050,43450,43500,43500,43450,269
20241017,125500,1467191950,43500,43500,43500,43500,4
20241017,125400,1467017950,43500,43600,43600,43500,651
20241017,125300,1438689650,43650,43600,43650,43600,4
20241017,125200,1438515150,43600,43600,43600,43550,6
20241017,125100,1438253650,43600,43650,43650,43600,31
20241017,125000,1436901900,43650,43650,43650,43600,13
20241017,124900,1436334500,43650,43650,43650,43650,5
20241017,124800,1436116250,43650,43550,43650,43550,2
20241017,124700,1436029050,43550,43650,43650,43550,64
20241017,124600,1433239450,43650,43650,43650,43650,11
20241017,124500,1432759300,43600,43650,43650,43600,4
20241017,124400,1432584750,43650,43650,43650,43650,4
20241017,124300,1432410150,43600,43650,43650,43600,9
20241017,124200,1432017600,43650,43600,43650,43600,63
20241017,124100,1429270300,43650,43650,43650,43600,3
20241017,124000,1429139400,43650,43650,43650,43650,4
20241017,123900,1428964800,43650,43650,43650,43600,3
20241017,123800,1428833900,43600,43650,43650,43600,17
20241017,123700,1428092450,43650,43650,43650,43600,3
20241017,123600,1427961550,43650,43650,43650,43650,3
20241017,123500,1427830600,43650,43650,43650,43650,13
20241017,123400,1427263150,43650,43650,43650,43650,41
20241017,123300,1425473500,43700,43650,43700,43650,6
20241017,123200,1425211350,43700,43700,43700,43700,4
20241017,123100,1425036550,43700,43650,43700,43650,16
20241017,123000,1424337600,43650,43650,43650,43600,58
20241017,122900,1421806900,43650,43650,43650,43650,6
20241017,122800,1421545000,43600,43600,43650,43600,84
20241017,122700,1417882550,43600,43600,43600,43600,4
20241017,122600,1417708150,43550,43600,43600,43550,16
20241017,122500,1417010600,43600,43500,43600,43450,348
20241017,122400,1401871400,43500,43600,43600,43450,413
20241017,122300,1383888900,43600,43600,43600,43600,1
20241017,122200,1383845300,43600,43600,43600,43550,6
20241017,122100,1383583750,43600,43600,43600,43600,21
20241017,122000,1382668150,43600,43600,43600,43550,5
20241017,121900,1382450200,43600,43600,43600,43600,1
20241017,121800,1382406600,43600,43600,43600,43550,6
20241017,121700,1382145050,43600,43600,43600,43600,3
20241017,121600,1382014250,43600,43650,43650,43550,5
20241017,121500,1381796200,43600,43600,43600,43600,13
20241017,121400,1381229400,43600,43650,43650,43600,45
20241017,121300,1379266850,43650,43650,43650,43650,11
20241017,121200,1378786700,43650,43650,43650,43600,6
20241017,121100,1378524950,43600,43650,43650,43600,13
20241017,121000,1377957550,43650,43650,43650,43650,29
20241017,120900,1376691700,43600,43650,43650,43600,93
20241017,120800,1372632300,43600,43600,43650,43600,287
20241017,120700,1360119050,43550,43600,43600,43550,96
20241017,120600,1355933500,43500,43650,43650,43500,446
20241017,120500,1336491300,43650,43650,43650,43600,10
20241017,120400,1336054850,43600,43650,43650,43600,12
20241017,120300,1335531300,43600,43650,43650,43600,67
20241017,120200,1332606850,43650,43650,43650,43600,10
20241017,120100,1332170400,43650,43650,43650,43600,83
20241017,120000,1328547500,43700,43700,43700,43700,6
20241017,115900,1328285300,43700,43700,43700,43650,5
20241017,115800,1328066850,43700,43700,43700,43600,8
20241017,115700,1327717400,43700,43700,43700,43650,301
20241017,115600,1314574900,43700,43700,43700,43700,7
20241017,115500,1314269000,43700,43700,43700,43700,9
20241017,115400,1313875700,43650,43700,43700,43650,12
20241017,115300,1313351350,43700,43700,43700,43700,13
20241017,115200,1312783250,43650,43700,43700,43650,11
20241017,115100,1312302600,43700,43700,43700,43700,10
20241017,115000,1311865600,43650,43700,43700,43650,17
20241017,114900,1311122750,43700,43650,43700,43650,155
20241017,114800,1304354900,43650,43650,43650,43600,23
20241017,114700,1303351000,43650,43650,43650,43650,113
20241017,114600,1298418550,43650,43650,43650,43550,98
20241017,114500,1294144050,43650,43650,43650,43650,36
20241017,114400,1292572650,43450,43650,43650,43400,316
20241017,114300,1278822950,43650,43650,43650,43600,79
20241017,114200,1275376950,43600,43600,43650,43550,96
20241017,114100,1271191300,43550,43600,43600,43500,468
20241017,114000,1250818850,43600,43550,43600,43550,101
20241017,113900,1246418350,43550,43600,43650,43550,147
20241017,113800,1240010000,43650,43650,43650,43600,27
20241017,113700,1238832000,43600,43650,43650,43600,36
20241017,113600,1237261200,43650,43650,43650,43600,42
20241017,113500,1235428600,43650,43650,43650,43600,63
20241017,113400,1232679650,43650,43650,43650,43600,114
20241017,113300,1227704750,43600,43650,43650,43600,240
20241017,113200,1217229300,43700,43700,43750,43700,367
20241017,113100,1201189600,43750,43750,43800,43700,28
20241017,113000,1199964500,43800,43800,43800,43750,14
20241017,112900,1199351350,43800,43750,43800,43750,13
20241017,112800,1198782550,43750,43750,43800,43750,31
20241017,112700,1197425900,43750,43800,43800,43750,36
20241017,112600,1195849850,43750,43750,43800,43750,61
20241017,112500,1193179550,43800,43800,43800,43750,28
20241017,112400,1191953200,43750,43750,43800,43750,111
20241017,112300,1187093050,43750,43800,43800,43750,41
20241017,112200,1185299050,43800,43750,43800,43750,130
20241017,112100,1179607550,43750,43750,43800,43750,74
20241017,112000,1176369500,43750,43800,43800,43750,179
20241017,111900,1168538100,43800,43800,43800,43750,78
20241017,111800,1165121750,43750,43900,43900,43750,602
20241017,111700,1138724450,43900,43900,43900,43850,52
20241017,111600,1136443250,43900,43900,43900,43900,16
20241017,111500,1135740850,43900,43850,43900,43850,45
20241017,111400,1133766600,43900,43900,43900,43850,30
20241017,111300,1132449700,43900,43900,43900,43900,31
20241017,111200,1131088800,43900,43900,43900,43850,88
20241017,111100,1127226850,43900,43850,43900,43850,83
20241017,111000,1123583250,43850,43900,43900,43850,93
20241017,110900,1119501350,43900,43950,44000,43850,472
20241017,110800,1098782100,43950,44000,44000,43950,110
20241017,110700,1093946950,44000,43950,44000,43950,14
20241017,110600,1093331400,43950,44000,44000,43950,97
20241017,110500,1089064300,44000,43950,44000,43950,91
20241017,110400,1085064550,43950,43950,43950,43900,115
20241017,110300,1080011550,43950,43950,43950,43900,6
20241017,110200,1079747900,43900,43950,43950,43900,107
20241017,110100,1075050350,43900,44000,44000,43850,340
20241017,110000,1060123100,43950,43950,43950,43850,368
20241017,105900,1043981700,43950,43950,43950,43900,506
20241017,105800,1021762300,43950,44000,44000,43900,59
20241017,105700,1019170800,44000,44050,44050,44000,123
20241017,105600,1013758150,44050,44000,44050,44000,77
20241017,105500,1010370050,44000,44000,44000,43950,83
20241017,105400,1006718150,44000,44050,44050,44000,88
20241017,105300,1002842000,44000,44000,44000,44000,94
20241017,105200,998706000,44050,44050,44050,44000,79
20241017,105100,995226100,44000,44000,44000,43950,88
20241017,105000,991354250,44000,43950,44000,43950,80
20241017,104900,987838200,43950,44000,44050,43950,128
20241017,104800,982212100,44000,43950,44000,43950,112
20241017,104700,977285650,43950,43950,43950,43900,53
20241017,104600,974956400,43900,44000,44000,43850,543
20241017,104500,951114450,43950,43950,44000,43900,96
20241017,104400,946895050,43950,44000,44000,43950,89
20241017,104300,942979350,44050,44050,44050,43950,104
20241017,104200,938403200,44000,44250,44250,44000,600
20241017,104100,911963250,44300,44300,44300,44250,125
20241017,104000,906427900,44250,44300,44300,44250,141
20241017,103900,900182700,44300,44250,44300,44150,142
20241017,103800,893900350,44250,44300,44300,44250,175
20241017,103700,886148000,44300,44300,44300,44300,138
20241017,103600,880034600,44300,44150,44300,44150,394
20241017,103500,862614650,44200,44200,44200,44150,179
20241017,103400,854702900,44200,44150,44200,44150,436
20241017,103300,835447250,44200,44150,44250,44150,1128
20241017,103200,785589100,44200,44200,44200,44200,112
20241017,103100,780638700,44200,44000,44200,44000,397
20241017,103000,763124850,44050,44000,44050,44000,94
20241017,102900,758984250,44050,44050,44050,44050,92
20241017,102800,754931650,44050,44100,44100,44050,201
20241017,102700,746071900,44100,44250,44250,44050,650
20241017,102600,717400400,44250,44200,44250,44150,59
20241017,102500,714792550,44200,44150,44200,44150,295
20241017,102400,701761300,44150,44100,44150,44100,307
20241017,102300,688211300,44100,44000,44150,44000,745
20241017,102200,655377700,44000,44000,44000,43950,175
20241017,102100,647680700,44000,43850,44000,43850,452
20241017,102000,627833300,43850,43800,43850,43800,114
20241017,101900,622835650,43850,43750,43900,43750,462
20241017,101800,602591900,43750,43750,43750,43750,172
20241017,101700,595066900,43750,43700,43850,43650,584
20241017,101600,569534000,43650,43650,43650,43600,294
20241017,101500,556702900,43650,43850,43850,43650,735
20241017,101400,524580850,43850,43800,43850,43750,241
20241017,101300,514023950,43850,43850,43850,43850,56
20241017,101200,511568350,43900,43900,43900,43900,1
20241017,101100,511524450,43850,43850,43900,43850,35
20241017,101000,509989500,43850,43850,43900,43850,121
20241017,100900,504683150,43900,43850,43900,43850,36
20241017,100800,503104050,43900,44000,44000,43850,124
20241017,100700,497664050,43900,43950,43950,43900,48
20241017,100600,495555250,43950,44000,44000,43950,80
20241017,100500,492036550,44000,43950,44000,43900,106
20241017,100400,487376350,43900,43900,43900,43900,17
20241017,100300,486630050,43850,43850,43900,43850,32
20241017,100200,485226600,43850,43850,43850,43850,0
20241017,100100,485226600,43850,43850,43850,43850,1
20241017,100000,485182750,43900,43850,43900,43850,121
20241017,095900,479876350,43900,43900,43900,43900,1
20241017,095800,479832450,43900,43850,43900,43850,42
20241017,095700,477990250,43850,43850,43850,43850,1
20241017,095600,477946400,43900,43850,43900,43850,6
20241017,095500,477683250,43900,43850,43900,43800,66
20241017,095400,474790150,43800,43850,43850,43800,123
20241017,095300,469401200,43850,43850,43850,43850,78
20241017,095200,465980900,43850,43850,43850,43850,241
20241017,095100,455413050,43900,43900,43900,43900,12
20241017,095000,454886250,43900,43900,43900,43900,0
20241017,094900,454886250,43900,43900,43900,43900,9
20241017,094800,454491150,43950,43850,43950,43850,15
20241017,094700,453832400,43900,43850,43950,43850,34
20241017,094600,452340750,43950,43950,43950,43950,0
20241017,094500,452340750,43950,43950,43950,43950,0
20241017,094400,452340750,43950,43900,43950,43850,198
20241017,094300,443651000,43950,43900,43950,43850,135
20241017,094200,437727600,43900,43950,43950,43900,9
20241017,094100,437332450,43900,43900,43900,43900,27
20241017,094000,436147150,43900,43900,43900,43900,6
20241017,093900,435883750,43900,43800,43900,43800,246
20241017,093800,425092850,43800,43700,43800,43700,220
20241017,093700,415469100,43700,43700,43750,43700,42
20241017,093600,413633400,43700,43700,43750,43700,57
20241017,093500,411141950,43700,43800,43800,43700,141
20241017,093400,404971900,43850,43800,43850,43800,31
20241017,093300,403613800,43800,43850,43850,43800,40
20241017,093200,401861350,43850,43950,43950,43850,63
20241017,093100,399098450,43950,43900,43950,43900,104
20241017,093000,394532500,43950,43950,44000,43900,525
20241017,092900,371457550,43950,43850,43950,43850,28
20241017,092800,370229300,43850,44000,44000,43850,381
20241017,092700,353481600,44100,44150,44150,44000,60
20241017,092600,350839950,44000,44100,44100,44000,12
20241017,092500,350311750,44150,44150,44150,44100,43
20241017,092400,348413350,44150,44150,44150,44000,110
20241017,092300,343564350,44150,44150,44150,44000,449
20241017,092200,323783050,44200,44050,44200,44050,107
20241017,092100,319068050,44200,44150,44200,44150,266
20241017,092000,307321000,44200,44200,44200,44200,2
20241017,091900,307232600,44200,44200,44200,44150,21
20241017,091800,306304600,44200,44100,44200,44100,255
20241017,091700,295047400,44100,44150,44150,44100,137
20241017,091600,289002600,44200,44150,44200,44100,560
20241017,091500,264256800,44200,44200,44200,44000,129
20241017,091400,258574950,44200,44150,44200,44100,59
20241017,091300,255967850,44200,44100,44200,44050,48
20241017,091200,253849300,44050,44050,44050,43900,554
20241017,091100,229485700,44050,44100,44100,44050,343
20241017,091000,214371050,44200,44200,44200,44100,249
20241017,090900,203377200,44200,44350,44350,44100,1131
20241017,090800,153375150,44400,44450,44450,44250,195
20241017,090700,144724950,44450,44500,44500,44200,471
20241017,090600,123795700,44400,44200,44500,44200,709
20241017,090500,92358050,44200,44250,44250,44150,50
20241017,090400,90147650,44250,44150,44300,44050,125
20241017,090300,84622700,44300,44100,44300,44050,597
20241017,090200,58236600,44100,44100,44100,43950,42
20241017,090100,56385750,44150,43850,44200,43850,666
20241017,090000,27077550,43900,43900,43900,43750,617