KissMeData/141080/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,200600,27084952800,33400,33400,33400,33400,8515
20231018,200500,27084952800,33400,33400,33400,33400,0
20231018,200400,27084952800,33400,33400,33400,33400,0
20231018,200300,27084952800,33400,33400,33400,33400,0
20231018,200200,27084952800,33400,33400,33400,33400,0
20231018,200100,27084952800,33400,33400,33400,33400,0
20231018,200000,27084952800,33400,33400,33400,33400,0
20231018,195900,27084952800,33400,33400,33400,33400,0
20231018,195800,27084952800,33400,33400,33400,33400,0
20231018,195700,27084952800,33400,33400,33400,33400,0
20231018,195600,27084952800,33400,33400,33400,33400,0
20231018,195500,27084952800,33400,33400,33400,33400,0
20231018,195400,27084952800,33400,33400,33400,33400,0
20231018,195300,27084952800,33400,33400,33400,33400,0
20231018,195200,27084952800,33400,33400,33400,33400,0
20231018,195100,27084952800,33400,33400,33400,33400,0
20231018,195000,27084952800,33400,33400,33400,33400,0
20231018,194900,27084952800,33400,33400,33400,33400,0
20231018,194800,27084952800,33400,33400,33400,33400,0
20231018,194700,27084952800,33400,33400,33400,33400,0
20231018,194600,27084952800,33400,33400,33400,33400,0
20231018,194500,27084952800,33400,33400,33400,33400,0
20231018,194400,27084952800,33400,33400,33400,33400,0
20231018,194300,27084952800,33400,33400,33400,33400,0
20231018,194200,27084952800,33400,33400,33400,33400,0
20231018,194100,27084952800,33400,33400,33400,33400,0
20231018,194000,27084952800,33400,33400,33400,33400,0
20231018,193900,27084952800,33400,33400,33400,33400,0
20231018,193800,27084952800,33400,33400,33400,33400,0
20231018,193700,27084952800,33400,33400,33400,33400,0
20231018,193600,27084952800,33400,33400,33400,33400,8515
20231018,193500,27084952800,33400,33400,33400,33400,0
20231018,193400,27084952800,33400,33400,33400,33400,0
20231018,193300,27084952800,33400,33400,33400,33400,0
20231018,193200,27084952800,33400,33400,33400,33400,0
20231018,193100,27084952800,33400,33400,33400,33400,0
20231018,193000,27084952800,33400,33400,33400,33400,0
20231018,192900,27084952800,33400,33400,33400,33400,0
20231018,192800,27084952800,33400,33400,33400,33400,0
20231018,192700,27084952800,33400,33400,33400,33400,0
20231018,192600,27084952800,33400,33400,33400,33400,0
20231018,192500,27084952800,33400,33400,33400,33400,0
20231018,192400,27084952800,33400,33400,33400,33400,0
20231018,192300,27084952800,33400,33400,33400,33400,0
20231018,192200,27084952800,33400,33400,33400,33400,0
20231018,192100,27084952800,33400,33400,33400,33400,0
20231018,192000,27084952800,33400,33400,33400,33400,0
20231018,191900,27084952800,33400,33400,33400,33400,0
20231018,191800,27084952800,33400,33400,33400,33400,0
20231018,191700,27084952800,33400,33400,33400,33400,0
20231018,191600,27084952800,33400,33400,33400,33400,0
20231018,191500,27084952800,33400,33400,33400,33400,0
20231018,191400,27084952800,33400,33400,33400,33400,0
20231018,191300,27084952800,33400,33400,33400,33400,0
20231018,191200,27084952800,33400,33400,33400,33400,0
20231018,191100,27084952800,33400,33400,33400,33400,0
20231018,191000,27084952800,33400,33400,33400,33400,0
20231018,190900,27084952800,33400,33400,33400,33400,0
20231018,190800,27084952800,33400,33400,33400,33400,0
20231018,190700,27084952800,33400,33400,33400,33400,0
20231018,190600,27084952800,33400,33400,33400,33400,8515
20231018,190500,27084952800,33400,33400,33400,33400,0
20231018,190400,27084952800,33400,33400,33400,33400,0
20231018,190300,27084952800,33400,33400,33400,33400,0
20231018,190200,27084952800,33400,33400,33400,33400,0
20231018,190100,27084952800,33400,33400,33400,33400,0
20231018,190000,27084952800,33400,33400,33400,33400,0
20231018,185900,27084952800,33400,33400,33400,33400,0
20231018,185800,27084952800,33400,33400,33400,33400,0
20231018,185700,27084952800,33400,33400,33400,33400,0
20231018,185600,27084952800,33400,33400,33400,33400,0
20231018,185500,27084952800,33400,33400,33400,33400,0
20231018,185400,27084952800,33400,33400,33400,33400,0
20231018,185300,27084952800,33400,33400,33400,33400,0
20231018,185200,27084952800,33400,33400,33400,33400,0
20231018,185100,27084952800,33400,33400,33400,33400,0
20231018,185000,27084952800,33400,33400,33400,33400,0
20231018,184900,27084952800,33400,33400,33400,33400,0
20231018,184800,27084952800,33400,33400,33400,33400,0
20231018,184700,27084952800,33400,33400,33400,33400,0
20231018,184600,27084952800,33400,33400,33400,33400,0
20231018,184500,27084952800,33400,33400,33400,33400,0
20231018,184400,27084952800,33400,33400,33400,33400,0
20231018,184300,27084952800,33400,33400,33400,33400,0
20231018,184200,27084952800,33400,33400,33400,33400,0
20231018,184100,27084952800,33400,33400,33400,33400,0
20231018,184000,27084952800,33400,33400,33400,33400,0
20231018,183900,27084952800,33400,33400,33400,33400,0
20231018,183800,27084952800,33400,33400,33400,33400,0
20231018,183700,27084952800,33400,33400,33400,33400,0
20231018,183600,27084952800,33400,33400,33400,33400,8515
20231018,183500,27084952800,33400,33400,33400,33400,0
20231018,183400,27084952800,33400,33400,33400,33400,0
20231018,183300,27084952800,33400,33400,33400,33400,0
20231018,183200,27084952800,33400,33400,33400,33400,0
20231018,183100,27084952800,33400,33400,33400,33400,0
20231018,183000,27084952800,33400,33400,33400,33400,0
20231018,182900,27084952800,33400,33400,33400,33400,0
20231018,182800,27084952800,33400,33400,33400,33400,0
20231018,182700,27084952800,33400,33400,33400,33400,0
20231018,182600,27084952800,33400,33400,33400,33400,0
20231018,182500,27084952800,33400,33400,33400,33400,0
20231018,182400,27084952800,33400,33400,33400,33400,0
20231018,182300,27084952800,33400,33400,33400,33400,0
20231018,182200,27084952800,33400,33400,33400,33400,0
20231018,182100,27084952800,33400,33400,33400,33400,0
20231018,182000,27084952800,33400,33400,33400,33400,0
20231018,181900,27084952800,33400,33400,33400,33400,0
20231018,181800,27084952800,33400,33400,33400,33400,0
20231018,181700,27084952800,33400,33400,33400,33400,0
20231018,181600,27084952800,33400,33400,33400,33400,0
20231018,181500,27084952800,33400,33400,33400,33400,0
20231018,181400,27084952800,33400,33400,33400,33400,0
20231018,181300,27084952800,33400,33400,33400,33400,0
20231018,181200,27084952800,33400,33400,33400,33400,0
20231018,181100,27084952800,33400,33400,33400,33400,0
20231018,181000,27084952800,33400,33400,33400,33400,0
20231018,180900,27084952800,33400,33400,33400,33400,0
20231018,180800,27084952800,33400,33400,33400,33400,0
20231018,180700,27084952800,33400,33400,33400,33400,0
20231018,180600,27084952800,33400,33400,33400,33400,8515
20231018,180500,27084952800,33400,33400,33400,33400,0
20231018,180400,27084952800,33400,33400,33400,33400,0
20231018,180300,27084952800,33400,33400,33400,33400,0
20231018,180200,27084952800,33400,33400,33400,33400,0
20231018,180100,27084952800,33400,33400,33400,33400,0
20231018,180000,27084952800,33400,33400,33400,33400,0
20231018,175900,27084952800,33400,33400,33400,33400,0
20231018,175800,27084952800,33400,33400,33400,33400,0
20231018,175700,27084952800,33400,33400,33400,33400,0
20231018,175600,27084952800,33400,33400,33400,33400,0
20231018,175500,27084952800,33400,33400,33400,33400,0
20231018,175400,27084952800,33400,33400,33400,33400,0
20231018,175300,27084952800,33400,33400,33400,33400,0
20231018,175200,27084952800,33400,33400,33400,33400,0
20231018,175100,27084952800,33400,33400,33400,33400,0
20231018,175000,27084952800,33400,33400,33400,33400,0
20231018,174900,27084952800,33400,33400,33400,33400,0
20231018,174800,27084952800,33400,33400,33400,33400,0
20231018,174700,27084952800,33400,33400,33400,33400,0
20231018,174600,27084952800,33400,33400,33400,33400,0
20231018,174500,27084952800,33400,33400,33400,33400,0
20231018,174400,27084952800,33400,33400,33400,33400,0
20231018,174300,27084952800,33400,33400,33400,33400,0
20231018,174200,27084952800,33400,33400,33400,33400,0
20231018,174100,27084952800,33400,33400,33400,33400,0
20231018,174000,27084952800,33400,33400,33400,33400,0
20231018,173900,27084952800,33400,33400,33400,33400,0
20231018,173800,27084952800,33400,33400,33400,33400,0
20231018,173700,27084952800,33400,33400,33400,33400,0
20231018,173600,27084952800,33400,33400,33400,33400,8515
20231018,173500,27084952800,33400,33400,33400,33400,0
20231018,173400,27084952800,33400,33400,33400,33400,0
20231018,173300,27084952800,33400,33400,33400,33400,0
20231018,173200,27084952800,33400,33400,33400,33400,0
20231018,173100,27084952800,33400,33400,33400,33400,0
20231018,173000,27084952800,33400,33400,33400,33400,0
20231018,172900,27084952800,33400,33400,33400,33400,0
20231018,172800,27084952800,33400,33400,33400,33400,0
20231018,172700,27084952800,33400,33400,33400,33400,0
20231018,172600,27084952800,33400,33400,33400,33400,0
20231018,172500,27084952800,33400,33400,33400,33400,0
20231018,172400,27084952800,33400,33400,33400,33400,0
20231018,172300,27084952800,33400,33400,33400,33400,0
20231018,172200,27084952800,33400,33400,33400,33400,0
20231018,172100,27084952800,33400,33400,33400,33400,0
20231018,172000,27084952800,33400,33400,33400,33400,0
20231018,171900,27084952800,33400,33400,33400,33400,0
20231018,171800,27084952800,33400,33400,33400,33400,0
20231018,171700,27084952800,33400,33400,33400,33400,0
20231018,171600,27084952800,33400,33400,33400,33400,0
20231018,171500,27084952800,33400,33400,33400,33400,0
20231018,171400,27084952800,33400,33400,33400,33400,0
20231018,171300,27084952800,33400,33400,33400,33400,0
20231018,171200,27084952800,33400,33400,33400,33400,0
20231018,171100,27084952800,33400,33400,33400,33400,0
20231018,171000,27084952800,33400,33400,33400,33400,0
20231018,170900,27084952800,33400,33400,33400,33400,0
20231018,170800,27084952800,33400,33400,33400,33400,0
20231018,170700,27084952800,33400,33400,33400,33400,0
20231018,170600,27084952800,33400,33400,33400,33400,8515
20231018,170500,27084952800,33400,33400,33400,33400,0
20231018,170400,27084952800,33400,33400,33400,33400,0
20231018,170300,27084952800,33400,33400,33400,33400,0
20231018,170200,27084952800,33400,33400,33400,33400,0
20231018,170100,27084952800,33400,33400,33400,33400,0
20231018,170000,27084952800,33400,33400,33400,33400,0
20231018,165900,27084952800,33400,33400,33400,33400,0
20231018,165800,27084952800,33400,33400,33400,33400,0
20231018,165700,27084952800,33400,33400,33400,33400,0
20231018,165600,27084952800,33400,33400,33400,33400,0
20231018,165500,27084952800,33400,33400,33400,33400,0
20231018,165400,27084952800,33400,33400,33400,33400,0
20231018,165300,27084952800,33400,33400,33400,33400,0
20231018,165200,27084952800,33400,33400,33400,33400,0
20231018,165100,27084952800,33400,33400,33400,33400,0
20231018,165000,27084952800,33400,33400,33400,33400,0
20231018,164900,27084952800,33400,33400,33400,33400,0
20231018,164800,27084952800,33400,33400,33400,33400,0
20231018,164700,27084952800,33400,33400,33400,33400,0
20231018,164600,27084952800,33400,33400,33400,33400,0
20231018,164500,27084952800,33400,33400,33400,33400,0
20231018,164400,27084952800,33400,33400,33400,33400,0
20231018,164300,27084952800,33400,33400,33400,33400,0
20231018,164200,27084952800,33400,33400,33400,33400,0
20231018,164100,27084952800,33400,33400,33400,33400,0
20231018,164000,27084952800,33400,33400,33400,33400,0
20231018,163900,27084952800,33400,33400,33400,33400,0
20231018,163800,27084952800,33400,33400,33400,33400,0
20231018,163700,27084952800,33400,33400,33400,33400,0
20231018,163600,27084952800,33400,33400,33400,33400,8515
20231018,163500,27084952800,33400,33400,33400,33400,0
20231018,163400,27084952800,33400,33400,33400,33400,0
20231018,163300,27084952800,33400,33400,33400,33400,0
20231018,163200,27084952800,33400,33400,33400,33400,0
20231018,163100,27084952800,33400,33400,33400,33400,0
20231018,163000,27084952800,33400,33400,33400,33400,0
20231018,162900,27084952800,33400,33400,33400,33400,0
20231018,162800,27084952800,33400,33400,33400,33400,0
20231018,162700,27084952800,33400,33400,33400,33400,0
20231018,162600,27084952800,33400,33400,33400,33400,0
20231018,162500,27084952800,33400,33400,33400,33400,0
20231018,162400,27084952800,33400,33400,33400,33400,0
20231018,162300,27084952800,33400,33400,33400,33400,0
20231018,162200,27084952800,33400,33400,33400,33400,0
20231018,162100,27084952800,33400,33400,33400,33400,0
20231018,162000,27084952800,33400,33400,33400,33400,0
20231018,161900,27084952800,33400,33400,33400,33400,0
20231018,161800,27084952800,33400,33400,33400,33400,0
20231018,161700,27084952800,33400,33400,33400,33400,0
20231018,161600,27084952800,33400,33400,33400,33400,0
20231018,161500,27084952800,33400,33400,33400,33400,0
20231018,161400,27084952800,33400,33400,33400,33400,0
20231018,161300,27084952800,33400,33400,33400,33400,0
20231018,161200,27084952800,33400,33400,33400,33400,0
20231018,161100,27084952800,33400,33400,33400,33400,0
20231018,161000,27084952800,33400,33400,33400,33400,0
20231018,160900,27084952800,33400,33400,33400,33400,0
20231018,160800,27084952800,33400,33400,33400,33400,0
20231018,160700,27084952800,33400,33400,33400,33400,0
20231018,160600,27084952800,33400,33400,33400,33400,8515
20231018,160500,27084952800,33400,33400,33400,33400,0
20231018,160400,27084952800,33400,33400,33400,33400,0
20231018,160300,27084952800,33400,33400,33400,33400,0
20231018,160200,27084952800,33400,33400,33400,33400,0
20231018,160100,27084952800,33400,33400,33400,33400,0
20231018,160000,27084952800,33400,33400,33400,33400,0
20231018,155900,27084952800,33400,33400,33400,33400,0
20231018,155800,27084952800,33400,33400,33400,33400,0
20231018,155700,27084952800,33400,33400,33400,33400,0
20231018,155600,27084952800,33400,33400,33400,33400,0
20231018,155500,27084952800,33400,33400,33400,33400,0
20231018,155400,27084952800,33400,33400,33400,33400,0
20231018,155300,27084952800,33400,33400,33400,33400,0
20231018,155200,27084952800,33400,33400,33400,33400,0
20231018,155100,27084952800,33400,33400,33400,33400,0
20231018,155000,27084952800,33400,33400,33400,33400,0
20231018,154900,27084952800,33400,33400,33400,33400,0
20231018,154800,27084952800,33400,33400,33400,33400,0
20231018,154700,27084952800,33400,33400,33400,33400,0
20231018,154600,27084952800,33400,33400,33400,33400,0
20231018,154500,27084952800,33400,33400,33400,33400,0
20231018,154400,27084952800,33400,33400,33400,33400,0
20231018,154300,27084952800,33400,33400,33400,33400,0
20231018,154200,27084952800,33400,33400,33400,33400,0
20231018,154100,27084952800,33400,33400,33400,33400,0
20231018,154000,27084952800,33400,33400,33400,33400,0
20231018,153900,27084952800,33400,33400,33400,33400,0
20231018,153800,27084952800,33400,33400,33400,33400,0
20231018,153700,27084952800,33400,33400,33400,33400,0
20231018,153600,27084952800,33400,33400,33400,33400,8515
20231018,153500,27084952800,33400,33400,33400,33400,0
20231018,153400,27084952800,33400,33400,33400,33400,0
20231018,153300,27084952800,33400,33400,33400,33400,0
20231018,153200,27084952800,33400,33400,33400,33400,0
20231018,153100,27084952800,33400,33400,33400,33400,0
20231018,153000,27084952800,33400,33400,33400,33400,8515
20231018,152900,26800551800,33350,33350,33350,33350,0
20231018,152800,26800551800,33350,33350,33350,33350,0
20231018,152700,26800551800,33350,33350,33350,33350,0
20231018,152600,26800551800,33350,33350,33350,33350,0
20231018,152500,26800551800,33350,33350,33350,33350,0
20231018,152400,26800551800,33350,33350,33350,33350,0
20231018,152300,26800551800,33350,33350,33350,33350,0
20231018,152200,26800551800,33350,33350,33350,33350,0
20231018,152100,26800551800,33350,33350,33350,33350,0
20231018,152000,26800551800,33350,33350,33350,33350,0
20231018,151900,26800551800,33350,33300,33400,33300,1952
20231018,151800,26735503800,33250,33300,33300,33250,1557
20231018,151700,26683711450,33250,33300,33300,33250,2157
20231018,151600,26611938850,33250,33350,33400,33250,1384
20231018,151500,26565838250,33350,33350,33350,33300,1376
20231018,151400,26519965300,33350,33350,33450,33350,2363
20231018,151300,26441100100,33350,33350,33400,33350,2495
20231018,151200,26357867550,33300,33300,33350,33250,1472
20231018,151100,26308833800,33300,33300,33300,33250,1011
20231018,151000,26275182000,33300,33250,33300,33200,1251
20231018,150900,26233595800,33200,33200,33250,33150,2041
20231018,150800,26165848950,33250,33200,33250,33150,1939
20231018,150700,26101468950,33200,33150,33250,33150,1713
20231018,150600,26044573500,33200,33100,33250,33100,2171
20231018,150500,25972598850,33100,33100,33200,33100,1866
20231018,150400,25910766450,33150,33150,33200,33100,1885
20231018,150300,25848296700,33200,33200,33200,33150,1902
20231018,150200,25785206150,33200,33200,33250,33150,1486
20231018,150100,25735854300,33250,33150,33250,33100,3115
20231018,150000,25632422700,33150,33100,33200,33100,3018
20231018,145900,25532431650,33150,33000,33150,32950,2817
20231018,145800,25439290400,33050,32950,33100,32950,2408
20231018,145700,25359753300,32950,33000,33050,32900,2766
20231018,145600,25268498050,33000,32850,33000,32850,3313
20231018,145500,25159313750,32900,32900,32950,32850,5320
20231018,145400,24984424300,32950,32950,33000,32900,2400
20231018,145300,24905349600,32950,33000,33000,32900,3082
20231018,145200,24803788700,32950,32950,33000,32950,2570
20231018,145100,24719048100,32950,32950,33000,32900,3098
20231018,145000,24616921100,32900,32800,32950,32800,2398
20231018,144900,24538080150,32850,32900,32900,32800,2019
20231018,144800,24471803100,32850,32850,32900,32850,2318
20231018,144700,24395625650,32850,32850,32950,32850,1951
20231018,144600,24331493050,32850,32850,32950,32850,1981
20231018,144500,24266385300,32850,32800,32900,32800,2725
20231018,144400,24176905900,32800,32800,32850,32800,1887
20231018,144300,24114990250,32800,32800,32950,32750,2274
20231018,144200,24040286800,32750,32750,32850,32700,3031
20231018,144100,23940979950,32750,32700,32800,32700,2163
20231018,144000,23870174350,32750,32750,32750,32700,2187
20231018,143900,23798639500,32750,32700,32800,32700,2097
20231018,143800,23730007600,32700,32800,32800,32700,2001
20231018,143700,23664529200,32700,32700,32800,32650,2385
20231018,143600,23586475950,32650,32650,32750,32600,4530
20231018,143500,23438524200,32650,32700,32750,32650,2541
20231018,143400,23355471350,32700,32650,32700,32600,2331
20231018,143300,23279372900,32650,32550,32650,32550,1926
20231018,143200,23216563100,32600,32650,32750,32550,4069
20231018,143100,23083866450,32650,32700,32750,32600,1728
20231018,143000,23027457050,32650,32700,32850,32600,5547
20231018,142900,22845993550,32750,32800,32850,32700,5073
20231018,142800,22679740800,32800,32950,32950,32800,4958
20231018,142700,22516690850,32900,33000,33050,32900,7567
20231018,142600,22267030550,33000,33000,33050,33000,2707
20231018,142500,22177669050,33000,33100,33100,33000,2981
20231018,142400,22079154300,33050,33100,33150,33050,1712
20231018,142300,22022534100,33150,33150,33150,33100,2548
20231018,142200,21938132900,33150,33100,33150,33050,1910
20231018,142100,21874960450,33050,33150,33150,33050,2258
20231018,142000,21800206500,33100,33150,33200,33100,3136
20231018,141900,21696337100,33150,33200,33250,33150,2201
20231018,141800,21623324750,33250,33300,33350,33200,1882
20231018,141700,21560739600,33250,33300,33350,33100,8600
20231018,141600,21275093500,33350,33300,33350,33300,1760
20231018,141500,21216464950,33300,33350,33400,33300,7493
20231018,141400,20966862000,33400,33400,33400,33350,1941
20231018,141300,20902114050,33350,33450,33450,33350,1611
20231018,141200,20848348950,33400,33400,33450,33400,1850
20231018,141100,20786530250,33450,33400,33450,33400,1283
20231018,141000,20743652550,33400,33450,33500,33400,4399
20231018,140900,20596548150,33450,33450,33450,33450,0
20231018,140800,20596548150,33450,33450,33450,33450,0
20231018,140700,20596548150,33450,33450,33500,33450,2143
20231018,140600,20524850250,33500,33450,33500,33450,3535
20231018,140500,20406555300,33450,33550,33600,33450,12191
20231018,140400,19998047250,33600,33600,33600,33550,1116
20231018,140300,19960591650,33550,33600,33600,33550,813
20231018,140200,19933303500,33550,33550,33650,33550,1616
20231018,140100,19879054500,33550,33550,33600,33550,1068
20231018,140000,19843199650,33600,33600,33650,33550,1613
20231018,135900,19789049450,33600,33600,33700,33550,1425
20231018,135800,19741195600,33550,33600,33650,33550,1231
20231018,135700,19699872450,33550,33600,33650,33550,1293
20231018,135600,19656455650,33550,33600,33650,33550,1817
20231018,135500,19595418400,33650,33550,33650,33550,1672
20231018,135400,19539252900,33600,33600,33650,33550,1212
20231018,135300,19498517100,33600,33550,33650,33550,1464
20231018,135200,19449324150,33550,33600,33650,33550,1301
20231018,135100,19405642100,33650,33600,33650,33600,1226
20231018,135000,19364435950,33600,33600,33650,33550,799
20231018,134900,19337574950,33650,33600,33650,33550,1026
20231018,134800,19303116400,33650,33650,33650,33600,846
20231018,134700,19274683100,33600,33650,33650,33600,1970
20231018,134600,19208440250,33650,33600,33700,33600,1906
20231018,134500,19144328650,33600,33550,33650,33550,897
20231018,134400,19114208400,33550,33550,33650,33550,1334
20231018,134300,19069400750,33550,33550,33600,33550,1163
20231018,134200,19030352600,33550,33550,33600,33550,1066
20231018,134100,18994584200,33550,33600,33600,33550,953
20231018,134000,18962595950,33550,33550,33600,33550,1013
20231018,133900,18928599750,33550,33550,33600,33550,497
20231018,133800,18911924150,33550,33550,33650,33550,834
20231018,133700,18883925350,33600,33600,33600,33550,2117
20231018,133600,18812860750,33600,33600,33600,33550,834
20231018,133500,18784878050,33550,33600,33650,33550,3513
20231018,133400,18666845100,33600,33600,33650,33600,761
20231018,133300,18641274500,33600,33600,33700,33600,1061
20231018,133200,18605597050,33600,33650,33650,33600,1000
20231018,133100,18571980950,33600,33600,33650,33600,2457
20231018,133000,18489361850,33650,33600,33650,33600,941
20231018,132900,18457737850,33650,33650,33700,33650,1014
20231018,132800,18423607100,33700,33650,33700,33650,869
20231018,132700,18394351700,33700,33700,33700,33650,619
20231018,132600,18373520000,33650,33650,33700,33650,1187
20231018,132500,18333561200,33650,33650,33750,33650,1160
20231018,132400,18294496400,33700,33650,33700,33650,977
20231018,132300,18261611100,33700,33650,33700,33650,593
20231018,132200,18241637800,33700,33650,33700,33650,2398
20231018,132100,18160856850,33650,33650,33700,33650,648
20231018,132000,18139045950,33700,33650,33700,33650,1010
20231018,131900,18105040050,33650,33650,33700,33650,1305
20231018,131800,18061091150,33700,33650,33700,33650,902
20231018,131700,18030725800,33700,33650,33700,33650,895
20231018,131600,18000602500,33650,33650,33700,33650,649
20231018,131500,17978761300,33700,33700,33700,33650,745
20231018,131400,17953685600,33750,33650,33750,33650,993
20231018,131300,17920251050,33650,33600,33700,33600,794
20231018,131200,17893557300,33650,33650,33650,33600,1687
20231018,131100,17836816750,33600,33650,33700,33600,872
20231018,131000,17807474000,33700,33650,33700,33650,1161
20231018,130900,17768404850,33700,33650,33700,33650,538
20231018,130800,17750295700,33650,33750,33750,33650,1747
20231018,130700,17691420750,33750,33750,33750,33700,1703
20231018,130600,17633953750,33750,33700,33750,33700,1350
20231018,130500,17588430900,33750,33750,33750,33700,1088
20231018,130400,17551744650,33750,33700,33750,33650,1950
20231018,130300,17486041750,33700,33700,33700,33650,1051
20231018,130200,17450651800,33700,33650,33700,33600,1194
20231018,130100,17410462850,33650,33650,33700,33600,1904
20231018,130000,17346393850,33700,33650,33700,33600,1948
20231018,125900,17280853350,33600,33600,33650,33600,1325
20231018,125800,17236316550,33600,33600,33650,33600,1174
20231018,125700,17196848450,33650,33550,33650,33550,994
20231018,125600,17163464050,33500,33600,33650,33500,2189
20231018,125500,17090021700,33600,33550,33650,33550,1208
20231018,125400,17049456300,33600,33600,33650,33550,998
20231018,125300,17015942000,33650,33550,33650,33500,849
20231018,125200,16987437300,33550,33550,33550,33500,1274
20231018,125100,16944739450,33550,33600,33600,33500,4087
20231018,125000,16807657400,33600,33600,33650,33550,1941
20231018,124900,16742445700,33600,33650,33650,33550,2629
20231018,124800,16654121450,33650,33600,33650,33600,1327
20231018,124700,16609487400,33600,33650,33650,33600,857
20231018,124600,16580679150,33650,33700,33700,33600,968
20231018,124500,16548105650,33700,33650,33700,33650,922
20231018,124400,16517063750,33650,33650,33700,33600,1369
20231018,124300,16471016050,33600,33600,33600,33550,3811
20231018,124200,16343091100,33600,33600,33600,33550,1319
20231018,124100,16298832850,33550,33600,33650,33550,4067
20231018,124000,16162177100,33650,33700,33700,33600,5490
20231018,123900,15977311800,33700,33750,33750,33700,579
20231018,123800,15957789650,33700,33750,33750,33700,918
20231018,123700,15926845500,33700,33800,33800,33700,1023
20231018,123600,15892335100,33750,33700,33750,33700,1040
20231018,123500,15857274450,33700,33750,33750,33700,1067
20231018,123400,15821290350,33700,33700,33750,33700,1075
20231018,123300,15785036250,33750,33700,33750,33650,1931
20231018,123200,15719911050,33700,33750,33750,33700,2058
20231018,123100,15650537550,33750,33800,33800,33700,1639
20231018,123000,15595231300,33800,33850,33850,33750,6754
20231018,122900,15367022800,33850,33900,33900,33850,1175
20231018,122800,15327240650,33850,33850,33900,33850,728
20231018,122700,15302595650,33850,33850,33900,33850,711
20231018,122600,15278521200,33900,33900,33900,33850,1757
20231018,122500,15219031200,33900,33900,33900,33850,935
20231018,122400,15187368600,33900,33950,33950,33850,1258
20231018,122300,15144751550,33900,33850,33900,33850,1367
20231018,122200,15098439550,33850,33850,33900,33850,1085
20231018,122100,15061688250,33900,33850,33900,33850,749
20231018,122000,15036316650,33850,33850,33900,33850,1229
20231018,121900,14994704250,33900,33850,33900,33850,3271
20231018,121800,14883827550,33900,33850,33900,33850,997
20231018,121700,14850055650,33900,33900,33900,33850,836
20231018,121600,14821746850,33850,33900,33950,33850,4377
20231018,121500,14673418650,33950,34000,34000,33900,1019
20231018,121400,14638844800,33950,33950,34000,33950,996
20231018,121300,14605010900,34000,33900,34000,33900,1142
20231018,121200,14566261800,33950,33900,33950,33900,1306
20231018,121100,14521942200,33900,33900,33950,33900,2768
20231018,121000,14428004050,33950,33950,33950,33900,2042
20231018,120900,14358765350,33950,34000,34000,33900,3317
20231018,120800,14246118750,34000,33950,34050,33950,2181
20231018,120700,14172007050,34000,34000,34000,33950,864
20231018,120600,14142645850,34000,34050,34050,33950,2751
20231018,120500,14049131650,34050,34050,34050,34000,4246
20231018,120400,13904729250,34000,34200,34200,34000,16620
20231018,120300,13338711300,34200,34150,34250,34150,1355
20231018,120200,13292388750,34200,34150,34200,34150,1248
20231018,120100,13249762500,34150,34150,34200,34150,829
20231018,120000,13221437650,34150,34200,34200,34150,689
20231018,115900,13197900500,34150,34200,34200,34150,1048
20231018,115800,13162094450,34200,34150,34200,34150,649
20231018,115700,13139921800,34150,34150,34200,34150,1338
20231018,115600,13094217250,34200,34200,34250,34150,925
20231018,115500,13062581700,34200,34200,34250,34200,640
20231018,115400,13040692600,34250,34200,34250,34200,784
20231018,115300,13013877750,34200,34200,34250,34200,5145
20231018,115200,12837906400,34250,34300,34350,34200,6863
20231018,115100,12602747700,34300,34300,34350,34300,863
20231018,115000,12573145700,34300,34350,34350,34300,1745
20231018,114900,12513237650,34350,34400,34400,34350,699
20231018,114800,12489205150,34350,34350,34400,34350,636
20231018,114700,12467354900,34400,34400,34400,34350,933
20231018,114600,12435290300,34350,34350,34400,34350,443
20231018,114500,12420068450,34350,34350,34400,34350,505
20231018,114400,12402718450,34400,34350,34400,34350,646
20231018,114300,12380522850,34350,34300,34400,34300,1023
20231018,114200,12345358300,34400,34300,34400,34300,2254
20231018,114100,12267960300,34300,34350,34350,34300,1132
20231018,114000,12229123750,34350,34300,34350,34300,1116
20231018,113900,12190817500,34350,34350,34350,34300,1233
20231018,113800,12148492900,34350,34300,34350,34300,683
20231018,113700,12125061350,34300,34300,34350,34300,441
20231018,113600,12109933950,34350,34350,34350,34300,1340
20231018,113500,12063940200,34350,34300,34350,34300,1188
20231018,113400,12023164250,34350,34350,34350,34300,872
20231018,113300,11993245100,34300,34350,34400,34300,805
20231018,113200,11965602900,34300,34350,34400,34300,1151
20231018,113100,11926084850,34350,34300,34400,34300,1095
20231018,113000,11888482800,34400,34350,34400,34300,1680
20231018,112900,11830806100,34300,34300,34400,34300,1310
20231018,112800,11785821750,34350,34300,34350,34300,2009
20231018,112700,11716883200,34300,34350,34400,34300,3711
20231018,112600,11589418700,34350,34400,34450,34350,861
20231018,112500,11559831250,34400,34400,34450,34400,824
20231018,112400,11531484550,34400,34500,34500,34400,550
20231018,112300,11512552900,34450,34450,34500,34450,877
20231018,112200,11482338150,34500,34450,34500,34450,730
20231018,112100,11457185750,34500,34450,34550,34450,993
20231018,112000,11422962100,34450,34500,34500,34450,970
20231018,111900,11389528650,34450,34550,34550,34450,1225
20231018,111800,11347289550,34550,34550,34550,34500,612
20231018,111700,11326167150,34500,34500,34550,34500,1476
20231018,111600,11275222400,34550,34550,34550,34500,1083
20231018,111500,11237848500,34550,34550,34550,34500,2876
20231018,111400,11138533100,34550,34550,34550,34500,1608
20231018,111300,11083010200,34500,34550,34600,34500,1670
20231018,111200,11025325500,34500,34500,34550,34450,2694
20231018,111100,10932407150,34500,34450,34500,34450,632
20231018,111000,10910631750,34500,34500,34500,34450,2602
20231018,110900,10820873450,34500,34450,34500,34450,3806
20231018,110800,10689613700,34400,34400,34450,34400,2100
20231018,110700,10617297750,34450,34500,34550,34400,3141
20231018,110600,10509146800,34500,34450,34550,34400,2007
20231018,110500,10439956450,34450,34350,34500,34350,2702
20231018,110400,10346945650,34400,34400,34450,34350,2275
20231018,110300,10268681750,34450,34450,34500,34350,13060
20231018,110200,9819703400,34450,34400,34450,34350,3998
20231018,110100,9682158100,34400,34350,34450,34350,3508
20231018,110000,9561478100,34350,34300,34400,34300,2173
20231018,105900,9486876200,34300,34250,34350,34250,1030
20231018,105800,9451555000,34300,34300,34350,34250,1758
20231018,105700,9391252050,34300,34300,34300,34250,1594
20231018,105600,9336623850,34250,34350,34350,34250,2692
20231018,105500,9244275550,34350,34500,34550,34350,11308
20231018,105400,8854581450,34500,34500,34550,34500,1284
20231018,105300,8810252550,34500,34550,34550,34500,1269
20231018,105200,8766437800,34500,34550,34550,34500,4150
20231018,105100,8623108700,34550,34500,34550,34500,1431
20231018,105000,8573729750,34500,34600,34600,34500,8087
20231018,104900,8294183500,34600,34600,34650,34600,1716
20231018,104800,8234776550,34600,34650,34650,34600,853
20231018,104700,8205247650,34600,34650,34650,34600,916
20231018,104600,8173538900,34600,34700,34700,34600,2024
20231018,104500,8103431250,34650,34650,34700,34650,1438
20231018,104400,8053597850,34650,34750,34800,34650,7325
20231018,104300,7799194300,34750,34800,34800,34750,1008
20231018,104200,7764153550,34800,34750,34800,34750,1121
20231018,104100,7725179050,34750,34850,34850,34750,1646
20231018,104000,7667912250,34850,34800,34850,34800,1681
20231018,103900,7609376250,34850,34900,34900,34800,1582
20231018,103800,7554249350,34850,34800,34900,34800,1038
20231018,103700,7518085450,34800,34850,34850,34800,1514
20231018,103600,7465352700,34800,34850,34850,34800,1029
20231018,103500,7429529900,34800,34900,34900,34800,4713
20231018,103400,7265244050,34900,35000,35000,34900,922
20231018,103300,7233060050,34950,34900,35000,34900,3171
20231018,103200,7122258700,34900,34950,34950,34900,1069
20231018,103100,7084922800,34900,34950,34950,34900,778
20231018,103000,7057758650,34950,34900,34950,34900,879
20231018,102900,7027071550,34900,34850,34950,34850,2463
20231018,102800,6941096000,34850,34800,34900,34800,1386
20231018,102700,6892814050,34800,34800,34850,34800,541
20231018,102600,6873981250,34800,34800,34850,34750,5021
20231018,102500,6699106150,34800,34700,34800,34700,1219
20231018,102400,6656768200,34700,34600,34700,34600,1708
20231018,102300,6597578300,34650,34550,34650,34550,1801
20231018,102200,6535282650,34600,34600,34600,34550,2053
20231018,102100,6464289900,34600,34650,34650,34550,6804
20231018,102000,6228889900,34650,34750,34800,34650,1192
20231018,101900,6187523000,34750,34850,34850,34750,1351
20231018,101800,6140556350,34800,34900,34950,34800,3647
20231018,101700,6013341900,34950,34900,34950,34900,702
20231018,101600,5988840750,34900,34900,34950,34850,1299
20231018,101500,5943528850,34950,34950,34950,34850,1853
20231018,101400,5878810500,34900,34750,34950,34750,3103
20231018,101300,5770841100,34750,34700,34750,34650,1124
20231018,101200,5731833250,34650,34650,34750,34650,1994
20231018,101100,5662650900,34650,34600,34700,34550,4211
20231018,101000,5516847500,34600,34750,34750,34600,4255
20231018,100900,5369320200,34750,34900,34950,34750,7274
20231018,100800,5116126750,34900,34800,34900,34800,2076
20231018,100700,5043830200,34800,34950,35000,34800,7463
20231018,100600,4783615300,34950,35100,35150,34950,9423
20231018,100500,4453460750,35100,35100,35150,35100,551
20231018,100400,4434120400,35100,35100,35150,35100,819
20231018,100300,4405363550,35100,35300,35300,35100,2199
20231018,100200,4328011800,35250,35200,35250,35200,721
20231018,100100,4302610800,35250,35150,35250,35150,391
20231018,100000,4288844150,35200,35100,35200,35100,1942
20231018,095900,4220627850,35100,35050,35100,35050,1050
20231018,095800,4183799850,35050,35050,35100,35050,1122
20231018,095700,4144455700,35100,35250,35250,35050,7408
20231018,095600,3884458100,35200,35200,35250,35150,3068
20231018,095500,3776469600,35200,35300,35350,35150,19754
20231018,095400,3081003000,35300,35550,35550,35300,10392
20231018,095300,2712858450,35500,35500,35550,35450,2238
20231018,095200,2633469950,35450,35600,35600,35450,4057
20231018,095100,2489418800,35600,35550,35600,35500,1477
20231018,095000,2436903350,35500,35450,35550,35450,1585
20231018,094900,2380640200,35500,35550,35550,35400,2818
20231018,094800,2280758150,35600,35850,35850,35500,12414
20231018,094700,1837931450,35850,35800,35850,35750,1060
20231018,094600,1799973300,35750,35850,35850,35750,1558
20231018,094500,1744205000,35850,36000,36050,35800,3052
20231018,094400,1634660250,36000,36100,36100,36000,3894
20231018,094300,1494325950,36100,36100,36150,36100,311
20231018,094200,1483096700,36150,36200,36200,36100,1595
20231018,094100,1425469800,36150,36300,36300,36150,3152
20231018,094000,1311287750,36300,36300,36300,36250,580
20231018,093900,1290236300,36250,36300,36300,36250,434
20231018,093800,1274483950,36350,36300,36350,36300,1868
20231018,093700,1206643900,36300,36500,36500,36300,4844
20231018,093600,1030186750,36500,36550,36550,36500,551
20231018,093500,1010060150,36500,36550,36550,36500,1748
20231018,093400,946179900,36600,36600,36600,36550,824
20231018,093300,916062550,36600,36600,36600,36550,355
20231018,093200,903070800,36600,36600,36600,36600,11
20231018,093100,902668200,36600,36650,36650,36600,260
20231018,093000,893150100,36650,36600,36650,36600,846
20231018,092900,862186350,36600,36650,36650,36600,364
20231018,092800,848845900,36650,36650,36650,36600,601
20231018,092700,826838450,36650,36600,36700,36600,996
20231018,092600,790369000,36600,36600,36600,36600,43
20231018,092500,788795200,36550,36500,36550,36500,79
20231018,092400,785909700,36500,36450,36550,36450,689
20231018,092300,760748100,36450,36500,36500,36450,496
20231018,092200,742668850,36450,36450,36500,36400,987
20231018,092100,706695500,36400,36450,36450,36400,302
20231018,092000,695698600,36450,36400,36450,36400,14
20231018,091900,695188350,36400,36550,36550,36400,3505
20231018,091800,567307600,36550,36550,36550,36500,1323
20231018,091700,518970650,36550,36600,36600,36500,721
20231018,091600,492636200,36600,36550,36600,36550,1189
20231018,091500,449148250,36550,36550,36550,36550,474
20231018,091400,431823550,36550,36700,36700,36550,1450
20231018,091300,378641550,36700,36800,36800,36700,1156
20231018,091200,336159800,36800,36850,36850,36800,553
20231018,091100,315802850,36850,36850,36850,36850,612
20231018,091000,293250650,36850,37000,37050,36850,1375
20231018,090900,242410450,37000,37050,37050,37000,576
20231018,090800,221070350,37100,37150,37200,37050,1045
20231018,090700,182261750,37150,37200,37200,37150,724
20231018,090600,155363000,37200,37250,37250,37200,190
20231018,090500,148293150,37200,37200,37300,37200,476
20231018,090400,130576050,37200,37400,37550,37200,860
20231018,090300,98475450,37450,37500,37500,37450,92
20231018,090200,95026050,37500,37450,37600,37400,1245
20231018,090100,48326800,37450,37450,37450,37450,151
20231018,090000,42671850,37450,37150,37500,37150,1147