KissMeData/141080/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200000,9908159700,33850,33850,33850,33850,5383
20231019,195900,9908159700,33850,33850,33850,33850,0
20231019,195800,9908159700,33850,33850,33850,33850,0
20231019,195700,9908159700,33850,33850,33850,33850,0
20231019,195600,9908159700,33850,33850,33850,33850,0
20231019,195500,9908159700,33850,33850,33850,33850,0
20231019,195400,9908159700,33850,33850,33850,33850,0
20231019,195300,9908159700,33850,33850,33850,33850,0
20231019,195200,9908159700,33850,33850,33850,33850,0
20231019,195100,9908159700,33850,33850,33850,33850,0
20231019,195000,9908159700,33850,33850,33850,33850,0
20231019,194900,9908159700,33850,33850,33850,33850,0
20231019,194800,9908159700,33850,33850,33850,33850,0
20231019,194700,9908159700,33850,33850,33850,33850,0
20231019,194600,9908159700,33850,33850,33850,33850,0
20231019,194500,9908159700,33850,33850,33850,33850,0
20231019,194400,9908159700,33850,33850,33850,33850,0
20231019,194300,9908159700,33850,33850,33850,33850,0
20231019,194200,9908159700,33850,33850,33850,33850,0
20231019,194100,9908159700,33850,33850,33850,33850,0
20231019,194000,9908159700,33850,33850,33850,33850,0
20231019,193900,9908159700,33850,33850,33850,33850,0
20231019,193800,9908159700,33850,33850,33850,33850,0
20231019,193700,9908159700,33850,33850,33850,33850,0
20231019,193600,9908159700,33850,33850,33850,33850,0
20231019,193500,9908159700,33850,33850,33850,33850,0
20231019,193400,9908159700,33850,33850,33850,33850,0
20231019,193300,9908159700,33850,33850,33850,33850,0
20231019,193200,9908159700,33850,33850,33850,33850,0
20231019,193100,9908159700,33850,33850,33850,33850,0
20231019,193000,9908159700,33850,33850,33850,33850,5383
20231019,192900,9908159700,33850,33850,33850,33850,0
20231019,192800,9908159700,33850,33850,33850,33850,0
20231019,192700,9908159700,33850,33850,33850,33850,0
20231019,192600,9908159700,33850,33850,33850,33850,0
20231019,192500,9908159700,33850,33850,33850,33850,0
20231019,192400,9908159700,33850,33850,33850,33850,0
20231019,192300,9908159700,33850,33850,33850,33850,0
20231019,192200,9908159700,33850,33850,33850,33850,0
20231019,192100,9908159700,33850,33850,33850,33850,0
20231019,192000,9908159700,33850,33850,33850,33850,0
20231019,191900,9908159700,33850,33850,33850,33850,0
20231019,191800,9908159700,33850,33850,33850,33850,0
20231019,191700,9908159700,33850,33850,33850,33850,0
20231019,191600,9908159700,33850,33850,33850,33850,0
20231019,191500,9908159700,33850,33850,33850,33850,0
20231019,191400,9908159700,33850,33850,33850,33850,0
20231019,191300,9908159700,33850,33850,33850,33850,0
20231019,191200,9908159700,33850,33850,33850,33850,0
20231019,191100,9908159700,33850,33850,33850,33850,0
20231019,191000,9908159700,33850,33850,33850,33850,0
20231019,190900,9908159700,33850,33850,33850,33850,0
20231019,190800,9908159700,33850,33850,33850,33850,0
20231019,190700,9908159700,33850,33850,33850,33850,0
20231019,190600,9908159700,33850,33850,33850,33850,0
20231019,190500,9908159700,33850,33850,33850,33850,0
20231019,190400,9908159700,33850,33850,33850,33850,0
20231019,190300,9908159700,33850,33850,33850,33850,0
20231019,190200,9908159700,33850,33850,33850,33850,0
20231019,190100,9908159700,33850,33850,33850,33850,0
20231019,190000,9908159700,33850,33850,33850,33850,5383
20231019,185900,9908159700,33850,33850,33850,33850,0
20231019,185800,9908159700,33850,33850,33850,33850,0
20231019,185700,9908159700,33850,33850,33850,33850,0
20231019,185600,9908159700,33850,33850,33850,33850,0
20231019,185500,9908159700,33850,33850,33850,33850,0
20231019,185400,9908159700,33850,33850,33850,33850,0
20231019,185300,9908159700,33850,33850,33850,33850,0
20231019,185200,9908159700,33850,33850,33850,33850,0
20231019,185100,9908159700,33850,33850,33850,33850,0
20231019,185000,9908159700,33850,33850,33850,33850,0
20231019,184900,9908159700,33850,33850,33850,33850,0
20231019,184800,9908159700,33850,33850,33850,33850,0
20231019,184700,9908159700,33850,33850,33850,33850,0
20231019,184600,9908159700,33850,33850,33850,33850,0
20231019,184500,9908159700,33850,33850,33850,33850,0
20231019,184400,9908159700,33850,33850,33850,33850,0
20231019,184300,9908159700,33850,33850,33850,33850,0
20231019,184200,9908159700,33850,33850,33850,33850,0
20231019,184100,9908159700,33850,33850,33850,33850,0
20231019,184000,9908159700,33850,33850,33850,33850,0
20231019,183900,9908159700,33850,33850,33850,33850,0
20231019,183800,9908159700,33850,33850,33850,33850,0
20231019,183700,9908159700,33850,33850,33850,33850,0
20231019,183600,9908159700,33850,33850,33850,33850,0
20231019,183500,9908159700,33850,33850,33850,33850,0
20231019,183400,9908159700,33850,33850,33850,33850,0
20231019,183300,9908159700,33850,33850,33850,33850,0
20231019,183200,9908159700,33850,33850,33850,33850,0
20231019,183100,9908159700,33850,33850,33850,33850,0
20231019,183000,9908159700,33850,33850,33850,33850,5383
20231019,182900,9908159700,33850,33850,33850,33850,0
20231019,182800,9908159700,33850,33850,33850,33850,0
20231019,182700,9908159700,33850,33850,33850,33850,0
20231019,182600,9908159700,33850,33850,33850,33850,0
20231019,182500,9908159700,33850,33850,33850,33850,0
20231019,182400,9908159700,33850,33850,33850,33850,0
20231019,182300,9908159700,33850,33850,33850,33850,0
20231019,182200,9908159700,33850,33850,33850,33850,0
20231019,182100,9908159700,33850,33850,33850,33850,0
20231019,182000,9908159700,33850,33850,33850,33850,0
20231019,181900,9908159700,33850,33850,33850,33850,0
20231019,181800,9908159700,33850,33850,33850,33850,0
20231019,181700,9908159700,33850,33850,33850,33850,0
20231019,181600,9908159700,33850,33850,33850,33850,0
20231019,181500,9908159700,33850,33850,33850,33850,0
20231019,181400,9908159700,33850,33850,33850,33850,0
20231019,181300,9908159700,33850,33850,33850,33850,0
20231019,181200,9908159700,33850,33850,33850,33850,0
20231019,181100,9908159700,33850,33850,33850,33850,0
20231019,181000,9908159700,33850,33850,33850,33850,0
20231019,180900,9908159700,33850,33850,33850,33850,0
20231019,180800,9908159700,33850,33850,33850,33850,0
20231019,180700,9908159700,33850,33850,33850,33850,0
20231019,180600,9908159700,33850,33850,33850,33850,0
20231019,180500,9908159700,33850,33850,33850,33850,0
20231019,180400,9908159700,33850,33850,33850,33850,0
20231019,180300,9908159700,33850,33850,33850,33850,0
20231019,180200,9908159700,33850,33850,33850,33850,0
20231019,180100,9908159700,33850,33850,33850,33850,0
20231019,180000,9908159700,33850,33850,33850,33850,5383
20231019,175900,9908159700,33850,33850,33850,33850,0
20231019,175800,9908159700,33850,33850,33850,33850,0
20231019,175700,9908159700,33850,33850,33850,33850,0
20231019,175600,9908159700,33850,33850,33850,33850,0
20231019,175500,9908159700,33850,33850,33850,33850,0
20231019,175400,9908159700,33850,33850,33850,33850,0
20231019,175300,9908159700,33850,33850,33850,33850,0
20231019,175200,9908159700,33850,33850,33850,33850,0
20231019,175100,9908159700,33850,33850,33850,33850,0
20231019,175000,9908159700,33850,33850,33850,33850,0
20231019,174900,9908159700,33850,33850,33850,33850,0
20231019,174800,9908159700,33850,33850,33850,33850,0
20231019,174700,9908159700,33850,33850,33850,33850,0
20231019,174600,9908159700,33850,33850,33850,33850,0
20231019,174500,9908159700,33850,33850,33850,33850,0
20231019,174400,9908159700,33850,33850,33850,33850,0
20231019,174300,9908159700,33850,33850,33850,33850,0
20231019,174200,9908159700,33850,33850,33850,33850,0
20231019,174100,9908159700,33850,33850,33850,33850,0
20231019,174000,9908159700,33850,33850,33850,33850,0
20231019,173900,9908159700,33850,33850,33850,33850,0
20231019,173800,9908159700,33850,33850,33850,33850,0
20231019,173700,9908159700,33850,33850,33850,33850,0
20231019,173600,9908159700,33850,33850,33850,33850,0
20231019,173500,9908159700,33850,33850,33850,33850,0
20231019,173400,9908159700,33850,33850,33850,33850,0
20231019,173300,9908159700,33850,33850,33850,33850,0
20231019,173200,9908159700,33850,33850,33850,33850,0
20231019,173100,9908159700,33850,33850,33850,33850,0
20231019,173000,9908159700,33850,33850,33850,33850,5383
20231019,172900,9908159700,33850,33850,33850,33850,0
20231019,172800,9908159700,33850,33850,33850,33850,0
20231019,172700,9908159700,33850,33850,33850,33850,0
20231019,172600,9908159700,33850,33850,33850,33850,0
20231019,172500,9908159700,33850,33850,33850,33850,0
20231019,172400,9908159700,33850,33850,33850,33850,0
20231019,172300,9908159700,33850,33850,33850,33850,0
20231019,172200,9908159700,33850,33850,33850,33850,0
20231019,172100,9908159700,33850,33850,33850,33850,0
20231019,172000,9908159700,33850,33850,33850,33850,0
20231019,171900,9908159700,33850,33850,33850,33850,0
20231019,171800,9908159700,33850,33850,33850,33850,0
20231019,171700,9908159700,33850,33850,33850,33850,0
20231019,171600,9908159700,33850,33850,33850,33850,0
20231019,171500,9908159700,33850,33850,33850,33850,0
20231019,171400,9908159700,33850,33850,33850,33850,0
20231019,171300,9908159700,33850,33850,33850,33850,0
20231019,171200,9908159700,33850,33850,33850,33850,0
20231019,171100,9908159700,33850,33850,33850,33850,0
20231019,171000,9908159700,33850,33850,33850,33850,0
20231019,170900,9908159700,33850,33850,33850,33850,0
20231019,170800,9908159700,33850,33850,33850,33850,0
20231019,170700,9908159700,33850,33850,33850,33850,0
20231019,170600,9908159700,33850,33850,33850,33850,0
20231019,170500,9908159700,33850,33850,33850,33850,0
20231019,170400,9908159700,33850,33850,33850,33850,0
20231019,170300,9908159700,33850,33850,33850,33850,0
20231019,170200,9908159700,33850,33850,33850,33850,0
20231019,170100,9908159700,33850,33850,33850,33850,0
20231019,170000,9908159700,33850,33850,33850,33850,5383
20231019,165900,9908159700,33850,33850,33850,33850,0
20231019,165800,9908159700,33850,33850,33850,33850,0
20231019,165700,9908159700,33850,33850,33850,33850,0
20231019,165600,9908159700,33850,33850,33850,33850,0
20231019,165500,9908159700,33850,33850,33850,33850,0
20231019,165400,9908159700,33850,33850,33850,33850,0
20231019,165300,9908159700,33850,33850,33850,33850,0
20231019,165200,9908159700,33850,33850,33850,33850,0
20231019,165100,9908159700,33850,33850,33850,33850,0
20231019,165000,9908159700,33850,33850,33850,33850,0
20231019,164900,9908159700,33850,33850,33850,33850,0
20231019,164800,9908159700,33850,33850,33850,33850,0
20231019,164700,9908159700,33850,33850,33850,33850,0
20231019,164600,9908159700,33850,33850,33850,33850,0
20231019,164500,9908159700,33850,33850,33850,33850,0
20231019,164400,9908159700,33850,33850,33850,33850,0
20231019,164300,9908159700,33850,33850,33850,33850,0
20231019,164200,9908159700,33850,33850,33850,33850,0
20231019,164100,9908159700,33850,33850,33850,33850,0
20231019,164000,9908159700,33850,33850,33850,33850,0
20231019,163900,9908159700,33850,33850,33850,33850,0
20231019,163800,9908159700,33850,33850,33850,33850,0
20231019,163700,9908159700,33850,33850,33850,33850,0
20231019,163600,9908159700,33850,33850,33850,33850,0
20231019,163500,9908159700,33850,33850,33850,33850,0
20231019,163400,9908159700,33850,33850,33850,33850,0
20231019,163300,9908159700,33850,33850,33850,33850,0
20231019,163200,9908159700,33850,33850,33850,33850,0
20231019,163100,9908159700,33850,33850,33850,33850,0
20231019,163000,9908159700,33850,33850,33850,33850,5383
20231019,162900,9908159700,33850,33850,33850,33850,0
20231019,162800,9908159700,33850,33850,33850,33850,0
20231019,162700,9908159700,33850,33850,33850,33850,0
20231019,162600,9908159700,33850,33850,33850,33850,0
20231019,162500,9908159700,33850,33850,33850,33850,0
20231019,162400,9908159700,33850,33850,33850,33850,0
20231019,162300,9908159700,33850,33850,33850,33850,0
20231019,162200,9908159700,33850,33850,33850,33850,0
20231019,162100,9908159700,33850,33850,33850,33850,0
20231019,162000,9908159700,33850,33850,33850,33850,0
20231019,161900,9908159700,33850,33850,33850,33850,0
20231019,161800,9908159700,33850,33850,33850,33850,0
20231019,161700,9908159700,33850,33850,33850,33850,0
20231019,161600,9908159700,33850,33850,33850,33850,0
20231019,161500,9908159700,33850,33850,33850,33850,0
20231019,161400,9908159700,33850,33850,33850,33850,0
20231019,161300,9908159700,33850,33850,33850,33850,0
20231019,161200,9908159700,33850,33850,33850,33850,0
20231019,161100,9908159700,33850,33850,33850,33850,0
20231019,161000,9908159700,33850,33850,33850,33850,0
20231019,160900,9908159700,33850,33850,33850,33850,0
20231019,160800,9908159700,33850,33850,33850,33850,0
20231019,160700,9908159700,33850,33850,33850,33850,0
20231019,160600,9908159700,33850,33850,33850,33850,0
20231019,160500,9908159700,33850,33850,33850,33850,0
20231019,160400,9908159700,33850,33850,33850,33850,0
20231019,160300,9908159700,33850,33850,33850,33850,0
20231019,160200,9908159700,33850,33850,33850,33850,0
20231019,160100,9908159700,33850,33850,33850,33850,0
20231019,160000,9908159700,33850,33850,33850,33850,5383
20231019,155900,9908159700,33850,33850,33850,33850,0
20231019,155800,9908159700,33850,33850,33850,33850,0
20231019,155700,9908159700,33850,33850,33850,33850,0
20231019,155600,9908159700,33850,33850,33850,33850,0
20231019,155500,9908159700,33850,33850,33850,33850,0
20231019,155400,9908159700,33850,33850,33850,33850,0
20231019,155300,9908159700,33850,33850,33850,33850,0
20231019,155200,9908159700,33850,33850,33850,33850,0
20231019,155100,9908159700,33850,33850,33850,33850,0
20231019,155000,9908159700,33850,33850,33850,33850,0
20231019,154900,9908159700,33850,33850,33850,33850,0
20231019,154800,9908159700,33850,33850,33850,33850,0
20231019,154700,9908159700,33850,33850,33850,33850,0
20231019,154600,9908159700,33850,33850,33850,33850,0
20231019,154500,9908159700,33850,33850,33850,33850,0
20231019,154400,9908159700,33850,33850,33850,33850,0
20231019,154300,9908159700,33850,33850,33850,33850,0
20231019,154200,9908159700,33850,33850,33850,33850,0
20231019,154100,9908159700,33850,33850,33850,33850,0
20231019,154000,9908159700,33850,33850,33850,33850,0
20231019,153900,9908159700,33850,33850,33850,33850,0
20231019,153800,9908159700,33850,33850,33850,33850,0
20231019,153700,9908159700,33850,33850,33850,33850,0
20231019,153600,9908159700,33850,33850,33850,33850,0
20231019,153500,9908159700,33850,33850,33850,33850,0
20231019,153400,9908159700,33850,33850,33850,33850,0
20231019,153300,9908159700,33850,33850,33850,33850,0
20231019,153200,9908159700,33850,33850,33850,33850,0
20231019,153100,9908159700,33850,33850,33850,33850,0
20231019,153000,9908159700,33850,33850,33850,33850,10766
20231019,152900,9725945150,33850,33850,33850,33850,0
20231019,152800,9725945150,33850,33850,33850,33850,0
20231019,152700,9725945150,33850,33850,33850,33850,0
20231019,152600,9725945150,33850,33850,33850,33850,0
20231019,152500,9725945150,33850,33850,33850,33850,0
20231019,152400,9725945150,33850,33850,33850,33850,0
20231019,152300,9725945150,33850,33850,33850,33850,0
20231019,152200,9725945150,33850,33850,33850,33850,0
20231019,152100,9725945150,33850,33850,33850,33850,0
20231019,152000,9725945150,33850,33850,33850,33850,0
20231019,151900,9725945150,33850,33850,33850,33800,225
20231019,151800,9718336500,33800,33700,33850,33700,1571
20231019,151700,9665262400,33700,33750,33750,33700,841
20231019,151600,9636913650,33700,33700,33800,33700,620
20231019,151500,9615991000,33750,33700,33750,33700,917
20231019,151400,9585055950,33750,33650,33800,33650,1966
20231019,151300,9518776350,33650,33650,33700,33600,1300
20231019,151200,9475033450,33600,33650,33650,33600,483
20231019,151100,9458800800,33650,33650,33650,33600,123
20231019,151000,9454667650,33650,33600,33700,33600,1213
20231019,150900,9413846650,33650,33650,33650,33600,176
20231019,150800,9407928600,33650,33650,33650,33600,390
20231019,150700,9394810850,33650,33650,33700,33650,766
20231019,150600,9369034150,33650,33600,33700,33600,812
20231019,150500,9341723700,33650,33650,33650,33600,156
20231019,150400,9336480450,33600,33650,33650,33500,1857
20231019,150300,9274138600,33650,33600,33700,33600,1974
20231019,150200,9207759900,33600,33650,33700,33600,1617
20231019,150100,9153421200,33650,33650,33700,33650,1061
20231019,150000,9117675250,33650,33650,33700,33650,930
20231019,145900,9086376650,33700,33700,33750,33700,1278
20231019,145800,9043304700,33700,33700,33750,33700,322
20231019,145700,9032449800,33750,33700,33750,33700,563
20231019,145600,9013467900,33750,33800,33800,33700,318
20231019,145500,9002741650,33800,33800,33850,33800,1905
20231019,145400,8938335200,33800,33850,33850,33800,315
20231019,145300,8927684850,33800,33800,33850,33800,345
20231019,145200,8916022050,33800,33750,33800,33750,2177
20231019,145100,8842486450,33750,33700,33750,33700,571
20231019,145000,8823232400,33750,33700,33750,33650,244
20231019,144900,8815008450,33700,33700,33750,33650,2292
20231019,144800,8737765550,33650,33650,33700,33650,574
20231019,144700,8718449300,33700,33650,33700,33650,581
20231019,144600,8698893900,33650,33700,33700,33600,444
20231019,144500,8683955450,33700,33600,33700,33600,270
20231019,144400,8674869250,33650,33650,33650,33600,242
20231019,144300,8666731750,33600,33650,33700,33600,862
20231019,144200,8637726500,33650,33650,33700,33650,623
20231019,144100,8616758550,33700,33650,33700,33650,486
20231019,144000,8600402300,33700,33700,33750,33650,1248
20231019,143900,8558343750,33700,33650,33700,33650,785
20231019,143800,8531894900,33650,33650,33700,33650,222
20231019,143700,8524420850,33650,33700,33700,33650,363
20231019,143600,8512192250,33700,33700,33750,33700,333
20231019,143500,8500969500,33750,33700,33750,33700,271
20231019,143400,8491831100,33700,33750,33750,33700,1277
20231019,143300,8448792300,33700,33750,33800,33700,322
20231019,143200,8437927600,33800,33650,33800,33650,369
20231019,143100,8425484450,33650,33700,33700,33650,234
20231019,143000,8417606150,33700,33750,33750,33650,783
20231019,142900,8391186600,33700,33700,33750,33700,336
20231019,142800,8379858250,33700,33750,33750,33700,210
20231019,142700,8372775650,33700,33750,33750,33700,481
20231019,142600,8356553150,33800,33750,33800,33750,292
20231019,142500,8346694250,33750,33700,33800,33700,616
20231019,142400,8325881000,33750,33750,33800,33700,473
20231019,142300,8309916550,33750,33750,33800,33750,119
20231019,142200,8305897200,33750,33800,33800,33750,345
20231019,142100,8294249450,33800,33800,33800,33700,1120
20231019,142000,8256451000,33800,33750,33850,33750,769
20231019,141900,8230475900,33750,33650,33750,33650,461
20231019,141800,8214943950,33650,33650,33700,33650,222
20231019,141700,8207468650,33650,33650,33700,33650,399
20231019,141600,8194036600,33700,33700,33700,33700,190
20231019,141500,8187633600,33700,33800,33850,33700,681
20231019,141400,8164629350,33800,33750,33800,33750,851
20231019,141300,8135900850,33750,33750,33800,33750,236
20231019,141200,8127935050,33800,33800,33800,33750,139
20231019,141100,8123237750,33750,33750,33800,33750,832
20231019,141000,8095140150,33750,33700,33750,33650,699
20231019,140900,8071566150,33700,33700,33750,33700,223
20231019,140800,8064051000,33700,33750,33750,33700,342
20231019,140700,8052518550,33750,33750,33800,33750,413
20231019,140600,8038579000,33750,33750,33800,33750,221
20231019,140500,8031114350,33750,33800,33800,33750,942
20231019,140400,7999291350,33750,33750,33750,33700,240
20231019,140300,7991198850,33800,33700,33800,33700,210
20231019,140200,7984115100,33700,33750,33800,33700,172
20231019,140100,7978307050,33700,33700,33800,33700,431
20231019,140000,7963771550,33700,33750,33800,33700,559
20231019,135900,7944903300,33700,33750,33750,33700,479
20231019,135800,7928741500,33800,33800,33800,33750,353
20231019,135700,7916824350,33750,33800,33800,33750,159
20231019,135600,7911451800,33800,33800,33800,33750,304
20231019,135500,7901188650,33750,33800,33850,33750,758
20231019,135400,7875571250,33750,33800,33850,33750,514
20231019,135300,7858205600,33800,33800,33850,33800,435
20231019,135200,7843501950,33800,33800,33850,33800,454
20231019,135100,7828154200,33850,33800,33850,33800,261
20231019,135000,7819328350,33800,33800,33850,33800,943
20231019,134900,7787421650,33800,33850,33900,33800,725
20231019,134800,7762909850,33850,33800,33900,33800,652
20231019,134700,7740838000,33850,33800,33850,33800,178
20231019,134600,7734817650,33800,33800,33850,33750,525
20231019,134500,7717076150,33800,33800,33850,33800,1304
20231019,134400,7672977400,33800,33800,33800,33750,178
20231019,134300,7666964800,33850,33750,33850,33750,163
20231019,134200,7661454900,33750,33750,33750,33750,293
20231019,134100,7651566150,33800,33850,33850,33700,848
20231019,134000,7622930650,33800,33800,33800,33750,972
20231019,133900,7590086800,33750,33800,33800,33750,359
20231019,133800,7577966950,33800,33750,33800,33750,271
20231019,133700,7568816500,33750,33800,33800,33750,196
20231019,133600,7562195850,33750,33750,33800,33750,234
20231019,133500,7554296850,33800,33800,33800,33750,1381
20231019,133400,7507622800,33750,33800,33800,33750,168
20231019,133300,7501948800,33750,33800,33800,33700,1565
20231019,133200,7449152850,33850,33800,33850,33800,575
20231019,133100,7429713900,33800,33750,33800,33750,264
20231019,133000,7420798700,33750,33800,33800,33750,1077
20231019,132900,7384403700,33750,33800,33800,33750,338
20231019,132800,7372988050,33800,33800,33850,33800,332
20231019,132700,7361763100,33850,33750,33850,33750,294
20231019,132600,7351833250,33800,33850,33850,33800,150
20231019,132500,7346757800,33850,33850,33900,33800,666
20231019,132400,7324197950,33850,33800,33850,33800,331
20231019,132300,7312999550,33750,33800,33850,33750,1015
20231019,132200,7278706850,33750,33800,33800,33750,259
20231019,132100,7269961400,33750,33800,33800,33750,883
20231019,132000,7240159500,33750,33800,33850,33750,862
20231019,131900,7211025900,33800,33800,33850,33750,614
20231019,131800,7190268500,33850,33800,33850,33800,696
20231019,131700,7166740200,33800,33850,33900,33800,580
20231019,131600,7147107850,33850,33850,33900,33850,326
20231019,131500,7136069600,33850,33900,33900,33850,600
20231019,131400,7115732250,33850,33850,33950,33850,681
20231019,131300,7092661350,33850,33850,33900,33850,401
20231019,131200,7079083500,33900,33900,33900,33850,951
20231019,131100,7046858800,33900,33800,33900,33800,385
20231019,131000,7033823150,33850,33850,33850,33800,1197
20231019,130900,6993313450,33800,33900,33900,33800,514
20231019,130800,6975915600,33850,33950,33950,33850,288
20231019,130700,6966156050,33900,34000,34000,33900,265
20231019,130600,6957159600,34000,33900,34000,33900,861
20231019,130500,6927932100,33950,33950,33950,33900,548
20231019,130400,6909327900,33900,34050,34050,33900,581
20231019,130300,6889589000,34000,34050,34050,34000,382
20231019,130200,6876599550,34000,34000,34050,34000,393
20231019,130100,6863227250,34000,34050,34050,34000,153
20231019,130000,6858025200,34050,33950,34050,33950,770
20231019,125900,6831840850,33950,34000,34000,33950,279
20231019,125800,6822361150,34000,33950,34000,33950,521
20231019,125700,6804657550,33950,33950,33950,33900,337
20231019,125600,6793216450,33900,34000,34000,33900,150
20231019,125500,6788126350,34000,34000,34050,33950,653
20231019,125400,6765911650,34000,33950,34000,33900,442
20231019,125300,6750901350,33900,33950,33950,33900,173
20231019,125200,6745032200,33950,33950,34000,33900,136
20231019,125100,6740414050,33950,33900,33950,33900,766
20231019,125000,6714428300,33950,33950,34000,33900,507
20231019,124900,6697202600,33950,34000,34000,33900,155
20231019,124800,6691940100,34000,33900,34000,33900,528
20231019,124700,6674018600,33900,33900,33900,33900,164
20231019,124600,6668459000,33950,33950,34000,33900,683
20231019,124500,6645270200,34000,34000,34000,33950,1227
20231019,124400,6603588850,33950,33900,33950,33900,283
20231019,124300,6593981500,33950,33900,33950,33900,269
20231019,124200,6584859150,33950,33950,33950,33900,369
20231019,124100,6572343350,33950,33950,34000,33900,114
20231019,124000,6568472750,33950,33900,34000,33900,1321
20231019,123900,6523608250,33900,33850,33900,33850,205
20231019,123800,6516664850,33900,33900,33900,33850,398
20231019,123700,6503173150,33850,33900,33950,33850,139
20231019,123600,6498461600,33950,33950,34000,33900,648
20231019,123500,6476464000,33950,33950,34000,33950,1239
20231019,123400,6434350050,33950,33900,33950,33900,289
20231019,123300,6424548150,33900,33950,33950,33900,267
20231019,123200,6415483850,33950,33900,33950,33900,1121
20231019,123100,6377464450,33900,33900,33950,33850,173
20231019,123000,6371597000,33900,33850,33900,33850,762
20231019,122900,6345769150,33850,33850,33850,33800,285
20231019,122800,6336122300,33850,33800,33850,33800,571
20231019,122700,6316798600,33850,33850,33850,33750,543
20231019,122600,6298446300,33850,33800,33850,33800,374
20231019,122500,6285801700,33850,33850,33850,33800,625
20231019,122400,6264649500,33800,33750,33850,33750,638
20231019,122300,6243084350,33750,33700,33800,33700,337
20231019,122200,6231714600,33750,33700,33750,33700,279
20231019,122100,6222306350,33700,33750,33750,33700,102
20231019,122000,6218864300,33750,33700,33800,33700,415
20231019,121900,6204874250,33650,33700,33700,33650,303
20231019,121800,6194673500,33650,33650,33700,33650,167
20231019,121700,6189047550,33700,33800,33800,33700,862
20231019,121600,6159954800,33750,33800,33800,33650,503
20231019,121500,6142984900,33800,33700,33800,33700,734
20231019,121400,6118216900,33700,33700,33700,33650,267
20231019,121300,6109222850,33650,33750,33750,33650,156
20231019,121200,6103967050,33700,33750,33750,33700,136
20231019,121100,6099382400,33700,33700,33700,33700,199
20231019,121000,6092676100,33750,33650,33750,33650,318
20231019,120900,6081969400,33650,33700,33700,33600,245
20231019,120800,6073730850,33650,33600,33650,33600,208
20231019,120700,6066739700,33650,33650,33700,33600,295
20231019,120600,6056812950,33650,33700,33700,33650,365
20231019,120500,6044512550,33700,33700,33750,33700,393
20231019,120400,6031264250,33650,33650,33750,33650,1111
20231019,120300,5993846850,33600,33600,33650,33600,393
20231019,120200,5980638700,33650,33600,33650,33600,321
20231019,120100,5969849200,33600,33600,33650,33600,127
20231019,120000,5965579550,33650,33700,33750,33650,782
20231019,115900,5939236050,33650,33650,33700,33650,146
20231019,115800,5934319100,33650,33700,33700,33650,212
20231019,115700,5927183650,33650,33700,33700,33650,266
20231019,115600,5918219950,33650,33700,33700,33650,187
20231019,115500,5911922450,33650,33650,33700,33650,160
20231019,115400,5906537800,33600,33650,33650,33600,383
20231019,115300,5893662950,33650,33650,33650,33600,168
20231019,115200,5888014000,33600,33600,33600,33600,1159
20231019,115100,5849071600,33650,33650,33700,33650,244
20231019,115000,5840860350,33650,33600,33700,33600,392
20231019,114900,5827674250,33550,33650,33650,33550,113
20231019,114800,5823876800,33650,33650,33650,33600,235
20231019,114700,5815972900,33650,33650,33700,33600,239
20231019,114600,5807930050,33650,33600,33650,33600,115
20231019,114500,5804064600,33650,33650,33700,33650,604
20231019,114400,5783719550,33650,33700,33700,33600,338
20231019,114300,5772349100,33700,33550,33700,33450,3910
20231019,114200,5641335450,33600,33600,33600,33500,462
20231019,114100,5625827150,33600,33600,33650,33600,306
20231019,114000,5615539750,33650,33600,33750,33550,1226
20231019,113900,5574302300,33600,33550,33600,33500,535
20231019,113800,5556351600,33500,33550,33600,33500,534
20231019,113700,5538456800,33550,33600,33650,33550,2115
20231019,113600,5467437350,33650,33650,33700,33600,446
20231019,113500,5452442000,33600,33650,33700,33600,1052
20231019,113400,5417060050,33600,33650,33700,33600,1124
20231019,113300,5379276950,33650,33650,33650,33600,330
20231019,113200,5368178100,33600,33700,33700,33600,370
20231019,113100,5355721750,33750,33750,33800,33700,215
20231019,113000,5348463950,33800,33800,33850,33750,609
20231019,112900,5327864150,33800,33850,33850,33750,405
20231019,112800,5314190800,33900,33850,33950,33850,407
20231019,112700,5300394300,33850,33900,33900,33800,390
20231019,112600,5287196300,33900,33900,33900,33850,109
20231019,112500,5283501600,33850,33850,33900,33850,749
20231019,112400,5258145350,33800,33850,33900,33800,189
20231019,112300,5251746450,33850,33800,33900,33800,349
20231019,112200,5239934050,33850,33800,33900,33750,466
20231019,112100,5224170300,33850,33850,33850,33800,422
20231019,112000,5209889250,33850,33900,33950,33800,890
20231019,111900,5179722150,33900,34100,34100,33850,320
20231019,111800,5168867900,34100,33850,34100,33800,1730
20231019,111700,5110083850,33900,33900,33900,33850,465
20231019,111600,5094340850,33900,33850,33900,33850,377
20231019,111500,5081574350,33900,33850,33900,33850,542
20231019,111400,5063209450,33850,33850,33850,33800,841
20231019,111300,5034750150,33800,33850,33850,33800,179
20231019,111200,5028691100,33850,33900,33950,33850,651
20231019,111100,5006623800,33950,33950,33950,33850,291
20231019,111000,4996756650,33950,33950,34000,33950,923
20231019,110900,4965419300,33900,33900,33950,33900,909
20231019,110800,4934596500,33850,33950,33950,33850,290
20231019,110700,4924766150,33900,33950,34000,33900,284
20231019,110600,4915130250,33950,34000,34000,33950,346
20231019,110500,4903380900,34000,34000,34050,33950,1086
20231019,110400,4866435200,34000,33950,34000,33950,401
20231019,110300,4852810250,34050,33900,34050,33900,885
20231019,110200,4822748150,33850,33900,33950,33850,489
20231019,110100,4806181050,33850,33800,33950,33800,651
20231019,110000,4784124600,33750,33900,33900,33750,899
20231019,105900,4753679050,33850,33900,33900,33850,154
20231019,105800,4748462250,33900,33850,33900,33850,295
20231019,105700,4738474000,33850,33800,33850,33800,538
20231019,105600,4720283000,33750,33750,33800,33750,177
20231019,105500,4714307050,33750,33700,33800,33700,998
20231019,105400,4680661250,33700,33650,33700,33650,166
20231019,105300,4675071250,33650,33600,33650,33600,312
20231019,105200,4664586800,33600,33600,33650,33600,382
20231019,105100,4651745000,33650,33700,33700,33600,485
20231019,105000,4635426850,33650,33650,33700,33600,994
20231019,104900,4601976800,33650,33650,33650,33600,276
20231019,104800,4592698300,33650,33650,33700,33600,1429
20231019,104700,4544624750,33650,33750,33800,33650,524
20231019,104600,4526964750,33800,33900,33900,33800,546
20231019,104500,4508486050,33900,33800,34000,33800,1380
20231019,104400,4461692850,33800,33700,33800,33600,950
20231019,104300,4429677450,33750,33650,33750,33650,748
20231019,104200,4404477250,33700,33700,33700,33650,1052
20231019,104100,4369028700,33700,33750,33750,33650,1844
20231019,104000,4306873000,33750,33850,33900,33750,861
20231019,103900,4277742150,33850,33800,33850,33800,738
20231019,103800,4252792150,33950,33950,33950,33850,5322
20231019,103700,4072340550,33950,34050,34050,33950,999
20231019,103600,4038354500,34050,34150,34150,34050,492
20231019,103500,4021582050,34100,34100,34150,34100,918
20231019,103400,3990253100,34100,34100,34100,34100,99
20231019,103300,3986877200,34150,34200,34200,34100,641
20231019,103200,3964997750,34200,34250,34300,34200,744
20231019,103100,3939549000,34250,34300,34300,34250,523
20231019,103000,3921630300,34250,34250,34300,34250,804
20231019,102900,3894072200,34250,34200,34250,34200,521
20231019,102800,3876228050,34250,34300,34300,34250,1179
20231019,102700,3835834500,34300,34250,34300,34200,802
20231019,102600,3808359750,34250,34200,34250,34200,176
20231019,102500,3802337100,34250,34250,34300,34150,2190
20231019,102400,3727361150,34250,34200,34250,34200,447
20231019,102300,3712061450,34150,34150,34250,34150,1217
20231019,102200,3670454350,34100,34100,34150,34100,215
20231019,102100,3663113850,34150,34250,34250,34150,753
20231019,102000,3637349150,34200,34200,34250,34200,1232
20231019,101900,3595209700,34200,34200,34200,34150,409
20231019,101800,3581225900,34200,34200,34200,34100,590
20231019,101700,3561084100,34200,34100,34200,34100,1062
20231019,101600,3524848750,34100,34050,34100,34050,327
20231019,101500,3513708500,34100,34050,34150,34050,1908
20231019,101400,3448603350,34050,34000,34050,34000,306
20231019,101300,3438184300,34050,34000,34050,34000,407
20231019,101200,3424344300,34000,33950,34050,33950,1365
20231019,101100,3377931750,33900,34000,34000,33900,277
20231019,101000,3368527150,34000,33950,34000,33950,534
20231019,100900,3350386450,33950,33950,34000,33900,444
20231019,100800,3335311050,33950,33950,34000,33950,321
20231019,100700,3324410650,34000,33900,34000,33900,350
20231019,100600,3312529550,33950,33900,33950,33900,905
20231019,100500,3281824800,33900,33900,34000,33900,1330
20231019,100400,3236683250,33900,33900,33950,33900,657
20231019,100300,3214383500,33950,34150,34150,33900,1659
20231019,100200,3157913100,34150,34150,34250,34150,2008
20231019,100100,3089224100,34150,34250,34250,34100,1802
20231019,100000,3027657750,34250,34300,34350,34250,4985
20231019,095900,2856768750,34250,34300,34300,34250,626
20231019,095800,2835297500,34300,34350,34350,34250,831
20231019,095700,2806792150,34350,34100,34350,34100,4288
20231019,095600,2660022950,34100,34150,34200,34100,1347
20231019,095500,2613989650,34150,34200,34200,34150,1714
20231019,095400,2555406700,34200,34050,34200,34050,4695
20231019,095300,2395179950,34100,33900,34100,33850,6797
20231019,095200,2164322400,33900,33900,33900,33850,242
20231019,095100,2156119150,33900,33850,33900,33800,3137
20231019,095000,2049909700,33800,33750,33850,33750,1426
20231019,094900,2001747550,33750,33700,33750,33700,521
20231019,094800,1984186300,33750,33800,33800,33700,817
20231019,094700,1956604550,33800,33850,33850,33800,920
20231019,094600,1925500550,33800,33850,33850,33800,965
20231019,094500,1892867500,33850,33650,33850,33650,2414
20231019,094400,1811407300,33600,33650,33700,33600,754
20231019,094300,1786049550,33700,33650,33750,33600,857
20231019,094200,1757193100,33650,33650,33700,33600,1336
20231019,094100,1712248350,33600,33500,33650,33500,669
20231019,094000,1689791400,33500,33450,33500,33400,1433
20231019,093900,1641850850,33400,33350,33500,33350,1175
20231019,093800,1602608750,33350,33250,33350,33250,1177
20231019,093700,1563452250,33250,33250,33300,33200,783
20231019,093600,1537417450,33250,33200,33250,33200,487
20231019,093500,1521238300,33250,33200,33250,33200,570
20231019,093400,1502313600,33150,33200,33200,33150,178
20231019,093300,1496406600,33200,33200,33200,33200,16
20231019,093200,1495875400,33150,33150,33200,33150,277
20231019,093100,1486681850,33150,33050,33150,33050,554
20231019,093000,1468329600,33050,33050,33050,32950,1272
20231019,092900,1426352250,33000,32900,33000,32900,1070
20231019,092800,1391078350,32900,32800,32900,32800,660
20231019,092700,1369397900,32850,32850,32850,32800,125
20231019,092600,1365292150,32850,32750,32850,32700,370
20231019,092500,1353171500,32700,32700,32750,32650,710
20231019,092400,1329934450,32700,32650,32700,32650,445
20231019,092300,1315385500,32700,32700,32700,32650,37
20231019,092200,1314175700,32700,32700,32700,32650,873
20231019,092100,1285654300,32700,32750,32750,32650,375
20231019,092000,1273386900,32700,32700,32750,32650,2485
20231019,091900,1192115200,32700,32750,32750,32650,372
20231019,091800,1179950200,32700,32700,32850,32700,1027
20231019,091700,1146312900,32700,32600,32700,32600,170
20231019,091600,1140759800,32600,32700,32700,32600,548
20231019,091500,1122867150,32700,32700,32750,32700,857
20231019,091400,1094826200,32650,32650,32650,32600,309
20231019,091300,1084737400,32700,32750,32750,32650,4599
20231019,091200,934242700,32750,32750,32750,32700,120
20231019,091100,930317800,32700,32750,32750,32700,782
20231019,091000,904739850,32750,32700,32800,32700,1058
20231019,090900,870114600,32650,32600,32850,32600,2700
20231019,090800,781978550,32550,32600,32600,32550,1964
20231019,090700,718000800,32600,32650,32700,32600,1554
20231019,090600,667297150,32700,32600,32700,32550,1089
20231019,090500,631763200,32550,32450,32550,32400,1854
20231019,090400,571549550,32450,32600,32600,32450,3021
20231019,090300,473336250,32600,32800,32800,32600,2683
20231019,090200,385707950,32800,32850,32900,32650,3567
20231019,090100,268930300,32850,32850,32900,32850,731
20231019,090000,244892550,32850,33400,33400,32750,7261