KissMeData/389500/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,205800,6998800450,36750,36750,36750,36750,3545
20231010,205700,6998800450,36750,36750,36750,36750,0
20231010,205600,6998800450,36750,36750,36750,36750,0
20231010,205500,6998800450,36750,36750,36750,36750,0
20231010,205400,6998800450,36750,36750,36750,36750,0
20231010,205300,6998800450,36750,36750,36750,36750,0
20231010,205200,6998800450,36750,36750,36750,36750,0
20231010,205100,6998800450,36750,36750,36750,36750,0
20231010,205000,6998800450,36750,36750,36750,36750,0
20231010,204900,6998800450,36750,36750,36750,36750,0
20231010,204800,6998800450,36750,36750,36750,36750,0
20231010,204700,6998800450,36750,36750,36750,36750,0
20231010,204600,6998800450,36750,36750,36750,36750,0
20231010,204500,6998800450,36750,36750,36750,36750,0
20231010,204400,6998800450,36750,36750,36750,36750,0
20231010,204300,6998800450,36750,36750,36750,36750,0
20231010,204200,6998800450,36750,36750,36750,36750,0
20231010,204100,6998800450,36750,36750,36750,36750,0
20231010,204000,6998800450,36750,36750,36750,36750,0
20231010,203900,6998800450,36750,36750,36750,36750,0
20231010,203800,6998800450,36750,36750,36750,36750,0
20231010,203700,6998800450,36750,36750,36750,36750,0
20231010,203600,6998800450,36750,36750,36750,36750,0
20231010,203500,6998800450,36750,36750,36750,36750,0
20231010,203400,6998800450,36750,36750,36750,36750,0
20231010,203300,6998800450,36750,36750,36750,36750,0
20231010,203200,6998800450,36750,36750,36750,36750,0
20231010,203100,6998800450,36750,36750,36750,36750,0
20231010,203000,6998800450,36750,36750,36750,36750,0
20231010,202900,6998800450,36750,36750,36750,36750,0
20231010,202800,6998800450,36750,36750,36750,36750,3545
20231010,202700,6998800450,36750,36750,36750,36750,0
20231010,202600,6998800450,36750,36750,36750,36750,0
20231010,202500,6998800450,36750,36750,36750,36750,0
20231010,202400,6998800450,36750,36750,36750,36750,0
20231010,202300,6998800450,36750,36750,36750,36750,0
20231010,202200,6998800450,36750,36750,36750,36750,0
20231010,202100,6998800450,36750,36750,36750,36750,0
20231010,202000,6998800450,36750,36750,36750,36750,0
20231010,201900,6998800450,36750,36750,36750,36750,0
20231010,201800,6998800450,36750,36750,36750,36750,0
20231010,201700,6998800450,36750,36750,36750,36750,0
20231010,201600,6998800450,36750,36750,36750,36750,0
20231010,201500,6998800450,36750,36750,36750,36750,0
20231010,201400,6998800450,36750,36750,36750,36750,0
20231010,201300,6998800450,36750,36750,36750,36750,0
20231010,201200,6998800450,36750,36750,36750,36750,0
20231010,201100,6998800450,36750,36750,36750,36750,0
20231010,201000,6998800450,36750,36750,36750,36750,0
20231010,200900,6998800450,36750,36750,36750,36750,0
20231010,200800,6998800450,36750,36750,36750,36750,0
20231010,200700,6998800450,36750,36750,36750,36750,0
20231010,200600,6998800450,36750,36750,36750,36750,0
20231010,200500,6998800450,36750,36750,36750,36750,0
20231010,200400,6998800450,36750,36750,36750,36750,0
20231010,200300,6998800450,36750,36750,36750,36750,0
20231010,200200,6998800450,36750,36750,36750,36750,0
20231010,200100,6998800450,36750,36750,36750,36750,0
20231010,200000,6998800450,36750,36750,36750,36750,0
20231010,195900,6998800450,36750,36750,36750,36750,0
20231010,195800,6998800450,36750,36750,36750,36750,3545
20231010,195700,6998800450,36750,36750,36750,36750,0
20231010,195600,6998800450,36750,36750,36750,36750,0
20231010,195500,6998800450,36750,36750,36750,36750,0
20231010,195400,6998800450,36750,36750,36750,36750,0
20231010,195300,6998800450,36750,36750,36750,36750,0
20231010,195200,6998800450,36750,36750,36750,36750,0
20231010,195100,6998800450,36750,36750,36750,36750,0
20231010,195000,6998800450,36750,36750,36750,36750,0
20231010,194900,6998800450,36750,36750,36750,36750,0
20231010,194800,6998800450,36750,36750,36750,36750,0
20231010,194700,6998800450,36750,36750,36750,36750,0
20231010,194600,6998800450,36750,36750,36750,36750,0
20231010,194500,6998800450,36750,36750,36750,36750,0
20231010,194400,6998800450,36750,36750,36750,36750,0
20231010,194300,6998800450,36750,36750,36750,36750,0
20231010,194200,6998800450,36750,36750,36750,36750,0
20231010,194100,6998800450,36750,36750,36750,36750,0
20231010,194000,6998800450,36750,36750,36750,36750,0
20231010,193900,6998800450,36750,36750,36750,36750,0
20231010,193800,6998800450,36750,36750,36750,36750,0
20231010,193700,6998800450,36750,36750,36750,36750,0
20231010,193600,6998800450,36750,36750,36750,36750,0
20231010,193500,6998800450,36750,36750,36750,36750,0
20231010,193400,6998800450,36750,36750,36750,36750,0
20231010,193300,6998800450,36750,36750,36750,36750,0
20231010,193200,6998800450,36750,36750,36750,36750,0
20231010,193100,6998800450,36750,36750,36750,36750,0
20231010,193000,6998800450,36750,36750,36750,36750,0
20231010,192900,6998800450,36750,36750,36750,36750,0
20231010,192800,6998800450,36750,36750,36750,36750,3545
20231010,192700,6998800450,36750,36750,36750,36750,0
20231010,192600,6998800450,36750,36750,36750,36750,0
20231010,192500,6998800450,36750,36750,36750,36750,0
20231010,192400,6998800450,36750,36750,36750,36750,0
20231010,192300,6998800450,36750,36750,36750,36750,0
20231010,192200,6998800450,36750,36750,36750,36750,0
20231010,192100,6998800450,36750,36750,36750,36750,0
20231010,192000,6998800450,36750,36750,36750,36750,0
20231010,191900,6998800450,36750,36750,36750,36750,0
20231010,191800,6998800450,36750,36750,36750,36750,0
20231010,191700,6998800450,36750,36750,36750,36750,0
20231010,191600,6998800450,36750,36750,36750,36750,0
20231010,191500,6998800450,36750,36750,36750,36750,0
20231010,191400,6998800450,36750,36750,36750,36750,0
20231010,191300,6998800450,36750,36750,36750,36750,0
20231010,191200,6998800450,36750,36750,36750,36750,0
20231010,191100,6998800450,36750,36750,36750,36750,0
20231010,191000,6998800450,36750,36750,36750,36750,0
20231010,190900,6998800450,36750,36750,36750,36750,0
20231010,190800,6998800450,36750,36750,36750,36750,0
20231010,190700,6998800450,36750,36750,36750,36750,0
20231010,190600,6998800450,36750,36750,36750,36750,0
20231010,190500,6998800450,36750,36750,36750,36750,0
20231010,190400,6998800450,36750,36750,36750,36750,0
20231010,190300,6998800450,36750,36750,36750,36750,0
20231010,190200,6998800450,36750,36750,36750,36750,0
20231010,190100,6998800450,36750,36750,36750,36750,0
20231010,190000,6998800450,36750,36750,36750,36750,0
20231010,185900,6998800450,36750,36750,36750,36750,0
20231010,185800,6998800450,36750,36750,36750,36750,3545
20231010,185700,6998800450,36750,36750,36750,36750,0
20231010,185600,6998800450,36750,36750,36750,36750,0
20231010,185500,6998800450,36750,36750,36750,36750,0
20231010,185400,6998800450,36750,36750,36750,36750,0
20231010,185300,6998800450,36750,36750,36750,36750,0
20231010,185200,6998800450,36750,36750,36750,36750,0
20231010,185100,6998800450,36750,36750,36750,36750,0
20231010,185000,6998800450,36750,36750,36750,36750,0
20231010,184900,6998800450,36750,36750,36750,36750,0
20231010,184800,6998800450,36750,36750,36750,36750,0
20231010,184700,6998800450,36750,36750,36750,36750,0
20231010,184600,6998800450,36750,36750,36750,36750,0
20231010,184500,6998800450,36750,36750,36750,36750,0
20231010,184400,6998800450,36750,36750,36750,36750,0
20231010,184300,6998800450,36750,36750,36750,36750,0
20231010,184200,6998800450,36750,36750,36750,36750,0
20231010,184100,6998800450,36750,36750,36750,36750,0
20231010,184000,6998800450,36750,36750,36750,36750,0
20231010,183900,6998800450,36750,36750,36750,36750,0
20231010,183800,6998800450,36750,36750,36750,36750,0
20231010,183700,6998800450,36750,36750,36750,36750,0
20231010,183600,6998800450,36750,36750,36750,36750,0
20231010,183500,6998800450,36750,36750,36750,36750,0
20231010,183400,6998800450,36750,36750,36750,36750,0
20231010,183300,6998800450,36750,36750,36750,36750,0
20231010,183200,6998800450,36750,36750,36750,36750,0
20231010,183100,6998800450,36750,36750,36750,36750,0
20231010,183000,6998800450,36750,36750,36750,36750,0
20231010,182900,6998800450,36750,36750,36750,36750,0
20231010,182800,6998800450,36750,36750,36750,36750,3545
20231010,182700,6998800450,36750,36750,36750,36750,0
20231010,182600,6998800450,36750,36750,36750,36750,0
20231010,182500,6998800450,36750,36750,36750,36750,0
20231010,182400,6998800450,36750,36750,36750,36750,0
20231010,182300,6998800450,36750,36750,36750,36750,0
20231010,182200,6998800450,36750,36750,36750,36750,0
20231010,182100,6998800450,36750,36750,36750,36750,0
20231010,182000,6998800450,36750,36750,36750,36750,0
20231010,181900,6998800450,36750,36750,36750,36750,0
20231010,181800,6998800450,36750,36750,36750,36750,0
20231010,181700,6998800450,36750,36750,36750,36750,0
20231010,181600,6998800450,36750,36750,36750,36750,0
20231010,181500,6998800450,36750,36750,36750,36750,0
20231010,181400,6998800450,36750,36750,36750,36750,0
20231010,181300,6998800450,36750,36750,36750,36750,0
20231010,181200,6998800450,36750,36750,36750,36750,0
20231010,181100,6998800450,36750,36750,36750,36750,0
20231010,181000,6998800450,36750,36750,36750,36750,0
20231010,180900,6998800450,36750,36750,36750,36750,0
20231010,180800,6998800450,36750,36750,36750,36750,0
20231010,180700,6998800450,36750,36750,36750,36750,0
20231010,180600,6998800450,36750,36750,36750,36750,0
20231010,180500,6998800450,36750,36750,36750,36750,0
20231010,180400,6998800450,36750,36750,36750,36750,0
20231010,180300,6998800450,36750,36750,36750,36750,0
20231010,180200,6998800450,36750,36750,36750,36750,0
20231010,180100,6998800450,36750,36750,36750,36750,0
20231010,180000,6998800450,36750,36750,36750,36750,0
20231010,175900,6998800450,36750,36750,36750,36750,0
20231010,175800,6998800450,36750,36750,36750,36750,3545
20231010,175700,6998800450,36750,36750,36750,36750,0
20231010,175600,6998800450,36750,36750,36750,36750,0
20231010,175500,6998800450,36750,36750,36750,36750,0
20231010,175400,6998800450,36750,36750,36750,36750,0
20231010,175300,6998800450,36750,36750,36750,36750,0
20231010,175200,6998800450,36750,36750,36750,36750,0
20231010,175100,6998800450,36750,36750,36750,36750,0
20231010,175000,6998800450,36750,36750,36750,36750,0
20231010,174900,6998800450,36750,36750,36750,36750,0
20231010,174800,6998800450,36750,36750,36750,36750,0
20231010,174700,6998800450,36750,36750,36750,36750,0
20231010,174600,6998800450,36750,36750,36750,36750,0
20231010,174500,6998800450,36750,36750,36750,36750,0
20231010,174400,6998800450,36750,36750,36750,36750,0
20231010,174300,6998800450,36750,36750,36750,36750,0
20231010,174200,6998800450,36750,36750,36750,36750,0
20231010,174100,6998800450,36750,36750,36750,36750,0
20231010,174000,6998800450,36750,36750,36750,36750,0
20231010,173900,6998800450,36750,36750,36750,36750,0
20231010,173800,6998800450,36750,36750,36750,36750,0
20231010,173700,6998800450,36750,36750,36750,36750,0
20231010,173600,6998800450,36750,36750,36750,36750,0
20231010,173500,6998800450,36750,36750,36750,36750,0
20231010,173400,6998800450,36750,36750,36750,36750,0
20231010,173300,6998800450,36750,36750,36750,36750,0
20231010,173200,6998800450,36750,36750,36750,36750,0
20231010,173100,6998800450,36750,36750,36750,36750,0
20231010,173000,6998800450,36750,36750,36750,36750,0
20231010,172900,6998800450,36750,36750,36750,36750,0
20231010,172800,6998800450,36750,36750,36750,36750,3545
20231010,172700,6998800450,36750,36750,36750,36750,0
20231010,172600,6998800450,36750,36750,36750,36750,0
20231010,172500,6998800450,36750,36750,36750,36750,0
20231010,172400,6998800450,36750,36750,36750,36750,0
20231010,172300,6998800450,36750,36750,36750,36750,0
20231010,172200,6998800450,36750,36750,36750,36750,0
20231010,172100,6998800450,36750,36750,36750,36750,0
20231010,172000,6998800450,36750,36750,36750,36750,0
20231010,171900,6998800450,36750,36750,36750,36750,0
20231010,171800,6998800450,36750,36750,36750,36750,0
20231010,171700,6998800450,36750,36750,36750,36750,0
20231010,171600,6998800450,36750,36750,36750,36750,0
20231010,171500,6998800450,36750,36750,36750,36750,0
20231010,171400,6998800450,36750,36750,36750,36750,0
20231010,171300,6998800450,36750,36750,36750,36750,0
20231010,171200,6998800450,36750,36750,36750,36750,0
20231010,171100,6998800450,36750,36750,36750,36750,0
20231010,171000,6998800450,36750,36750,36750,36750,0
20231010,170900,6998800450,36750,36750,36750,36750,0
20231010,170800,6998800450,36750,36750,36750,36750,0
20231010,170700,6998800450,36750,36750,36750,36750,0
20231010,170600,6998800450,36750,36750,36750,36750,0
20231010,170500,6998800450,36750,36750,36750,36750,0
20231010,170400,6998800450,36750,36750,36750,36750,0
20231010,170300,6998800450,36750,36750,36750,36750,0
20231010,170200,6998800450,36750,36750,36750,36750,0
20231010,170100,6998800450,36750,36750,36750,36750,0
20231010,170000,6998800450,36750,36750,36750,36750,0
20231010,165900,6998800450,36750,36750,36750,36750,0
20231010,165800,6998800450,36750,36750,36750,36750,3545
20231010,165700,6998800450,36750,36750,36750,36750,0
20231010,165600,6998800450,36750,36750,36750,36750,0
20231010,165500,6998800450,36750,36750,36750,36750,0
20231010,165400,6998800450,36750,36750,36750,36750,0
20231010,165300,6998800450,36750,36750,36750,36750,0
20231010,165200,6998800450,36750,36750,36750,36750,0
20231010,165100,6998800450,36750,36750,36750,36750,0
20231010,165000,6998800450,36750,36750,36750,36750,0
20231010,164900,6998800450,36750,36750,36750,36750,0
20231010,164800,6998800450,36750,36750,36750,36750,0
20231010,164700,6998800450,36750,36750,36750,36750,0
20231010,164600,6998800450,36750,36750,36750,36750,0
20231010,164500,6998800450,36750,36750,36750,36750,0
20231010,164400,6998800450,36750,36750,36750,36750,0
20231010,164300,6998800450,36750,36750,36750,36750,0
20231010,164200,6998800450,36750,36750,36750,36750,0
20231010,164100,6998800450,36750,36750,36750,36750,0
20231010,164000,6998800450,36750,36750,36750,36750,0
20231010,163900,6998800450,36750,36750,36750,36750,0
20231010,163800,6998800450,36750,36750,36750,36750,0
20231010,163700,6998800450,36750,36750,36750,36750,0
20231010,163600,6998800450,36750,36750,36750,36750,0
20231010,163500,6998800450,36750,36750,36750,36750,0
20231010,163400,6998800450,36750,36750,36750,36750,0
20231010,163300,6998800450,36750,36750,36750,36750,0
20231010,163200,6998800450,36750,36750,36750,36750,0
20231010,163100,6998800450,36750,36750,36750,36750,0
20231010,163000,6998800450,36750,36750,36750,36750,0
20231010,162900,6998800450,36750,36750,36750,36750,0
20231010,162800,6998800450,36750,36750,36750,36750,3545
20231010,162700,6998800450,36750,36750,36750,36750,0
20231010,162600,6998800450,36750,36750,36750,36750,0
20231010,162500,6998800450,36750,36750,36750,36750,0
20231010,162400,6998800450,36750,36750,36750,36750,0
20231010,162300,6998800450,36750,36750,36750,36750,0
20231010,162200,6998800450,36750,36750,36750,36750,0
20231010,162100,6998800450,36750,36750,36750,36750,0
20231010,162000,6998800450,36750,36750,36750,36750,0
20231010,161900,6998800450,36750,36750,36750,36750,0
20231010,161800,6998800450,36750,36750,36750,36750,0
20231010,161700,6998800450,36750,36750,36750,36750,0
20231010,161600,6998800450,36750,36750,36750,36750,0
20231010,161500,6998800450,36750,36750,36750,36750,0
20231010,161400,6998800450,36750,36750,36750,36750,0
20231010,161300,6998800450,36750,36750,36750,36750,0
20231010,161200,6998800450,36750,36750,36750,36750,0
20231010,161100,6998800450,36750,36750,36750,36750,0
20231010,161000,6998800450,36750,36750,36750,36750,0
20231010,160900,6998800450,36750,36750,36750,36750,0
20231010,160800,6998800450,36750,36750,36750,36750,0
20231010,160700,6998800450,36750,36750,36750,36750,0
20231010,160600,6998800450,36750,36750,36750,36750,0
20231010,160500,6998800450,36750,36750,36750,36750,0
20231010,160400,6998800450,36750,36750,36750,36750,0
20231010,160300,6998800450,36750,36750,36750,36750,0
20231010,160200,6998800450,36750,36750,36750,36750,0
20231010,160100,6998800450,36750,36750,36750,36750,0
20231010,160000,6998800450,36750,36750,36750,36750,0
20231010,155900,6998800450,36750,36750,36750,36750,0
20231010,155800,6998800450,36750,36750,36750,36750,3545
20231010,155700,6998800450,36750,36750,36750,36750,0
20231010,155600,6998800450,36750,36750,36750,36750,0
20231010,155500,6998800450,36750,36750,36750,36750,0
20231010,155400,6998800450,36750,36750,36750,36750,0
20231010,155300,6998800450,36750,36750,36750,36750,0
20231010,155200,6998800450,36750,36750,36750,36750,0
20231010,155100,6998800450,36750,36750,36750,36750,0
20231010,155000,6998800450,36750,36750,36750,36750,0
20231010,154900,6998800450,36750,36750,36750,36750,0
20231010,154800,6998800450,36750,36750,36750,36750,0
20231010,154700,6998800450,36750,36750,36750,36750,0
20231010,154600,6998800450,36750,36750,36750,36750,0
20231010,154500,6998800450,36750,36750,36750,36750,0
20231010,154400,6998800450,36750,36750,36750,36750,0
20231010,154300,6998800450,36750,36750,36750,36750,0
20231010,154200,6998800450,36750,36750,36750,36750,0
20231010,154100,6998800450,36750,36750,36750,36750,0
20231010,154000,6998800450,36750,36750,36750,36750,0
20231010,153900,6998800450,36750,36750,36750,36750,0
20231010,153800,6998800450,36750,36750,36750,36750,0
20231010,153700,6998800450,36750,36750,36750,36750,0
20231010,153600,6998800450,36750,36750,36750,36750,0
20231010,153500,6998800450,36750,36750,36750,36750,0
20231010,153400,6998800450,36750,36750,36750,36750,0
20231010,153300,6998800450,36750,36750,36750,36750,0
20231010,153200,6998800450,36750,36750,36750,36750,0
20231010,153100,6998800450,36750,36750,36750,36750,0
20231010,153000,6998800450,36750,36750,36750,36750,3545
20231010,152900,6868521700,36750,36750,36750,36750,0
20231010,152800,6868521700,36750,36750,36750,36750,0
20231010,152700,6868521700,36750,36750,36750,36750,0
20231010,152600,6868521700,36750,36750,36750,36750,0
20231010,152500,6868521700,36750,36750,36750,36750,0
20231010,152400,6868521700,36750,36750,36750,36750,0
20231010,152300,6868521700,36750,36750,36750,36750,0
20231010,152200,6868521700,36750,36750,36750,36750,0
20231010,152100,6868521700,36750,36750,36750,36750,0
20231010,152000,6868521700,36750,36750,36750,36750,0
20231010,151900,6868521700,36750,36500,36750,36500,1504
20231010,151800,6813439800,36500,36500,36550,36450,395
20231010,151700,6799022100,36550,36500,36550,36500,415
20231010,151600,6783871550,36500,36550,36600,36500,278
20231010,151500,6773709700,36550,36550,36650,36450,2727
20231010,151400,6674049300,36500,36500,36550,36500,145
20231010,151300,6668756600,36500,36550,36600,36450,3511
20231010,151200,6540588900,36500,36650,36650,36500,263
20231010,151100,6530974300,36600,36650,36650,36600,533
20231010,151000,6511449000,36700,36500,36700,36500,1197
20231010,150900,6467622800,36500,36550,36550,36450,613
20231010,150800,6445258800,36600,36500,36600,36500,76
20231010,150700,6442483200,36500,36650,36650,36500,618
20231010,150600,6419872350,36650,36600,36650,36550,200
20231010,150500,6412547350,36600,36550,36600,36550,120
20231010,150400,6408157100,36550,36650,36650,36500,333
20231010,150300,6395980350,36550,36600,36650,36550,443
20231010,150200,6379773500,36600,36600,36600,36550,285
20231010,150100,6369344650,36600,36700,36700,36600,500
20231010,150000,6351032350,36650,36700,36700,36650,681
20231010,145900,6326046800,36700,36650,36700,36600,151
20231010,145800,6320512700,36650,36700,36700,36650,172
20231010,145700,6314208750,36650,36650,36650,36550,717
20231010,145600,6287935900,36650,36800,36800,36650,451
20231010,145500,6271386100,36800,36900,36900,36800,180
20231010,145400,6264759150,36850,36800,36900,36800,326
20231010,145300,6252747300,36800,36950,36950,36250,3260
20231010,145200,6133521400,36950,37000,37000,36150,4515
20231010,145100,5969229250,36950,37050,37050,36950,45
20231010,145000,5967565000,36950,37050,37100,36950,381
20231010,144900,5953465550,37100,37200,37200,37050,1124
20231010,144800,5911765850,37200,37150,37200,37100,206
20231010,144700,5904112200,37100,37150,37150,37100,160
20231010,144600,5898176000,37100,37050,37150,37050,244
20231010,144500,5889134250,37050,37200,37200,37050,263
20231010,144400,5879387250,37150,37200,37200,37150,26
20231010,144300,5878420900,37200,37150,37250,37150,156
20231010,144200,5872614300,37200,37250,37250,37200,78
20231010,144100,5869712450,37250,37100,37250,37100,498
20231010,144000,5851202950,37050,37150,37200,37050,145
20231010,143900,5845824750,37200,37200,37200,37200,24
20231010,143800,5844931950,37200,37150,37200,37150,67
20231010,143700,5842442750,37200,37200,37250,37200,31
20231010,143600,5841289300,37250,37300,37300,37250,5
20231010,143500,5841102950,37300,37300,37350,37250,275
20231010,143400,5830839150,37250,37400,37400,37250,1001
20231010,143300,5793518350,37350,37150,37350,37150,992
20231010,143200,5756592700,37100,37150,37200,37100,31
20231010,143100,5755441450,37100,36800,37100,36000,4226
20231010,143000,5600468800,36800,36600,36900,36600,1511
20231010,142900,5544875450,36600,36750,36750,36600,606
20231010,142800,5522639500,36800,36750,36800,36750,434
20231010,142700,5506676300,36800,36600,36800,36600,448
20231010,142600,5490203700,36800,36600,36800,36600,1244
20231010,142500,5444564300,36550,36500,36750,36500,2227
20231010,142400,5363211950,36500,36700,36850,36500,1376
20231010,142300,5312930200,36600,36850,36850,36600,1086
20231010,142200,5273049000,36850,36950,37000,36850,1162
20231010,142100,5230155250,36950,37000,37050,36950,351
20231010,142000,5217164800,37000,37100,37150,37000,1165
20231010,141900,5174027700,37150,37150,37150,37100,750
20231010,141800,5146186100,37200,37200,37200,37150,136
20231010,141700,5141131300,37200,37250,37250,37150,969
20231010,141600,5105074350,37250,37250,37300,37250,311
20231010,141500,5093488850,37250,37300,37300,37200,725
20231010,141400,5066494850,37250,37350,37350,37250,742
20231010,141300,5038817200,37400,37400,37400,37350,437
20231010,141200,5022494750,37350,37400,37400,37350,924
20231010,141100,4987979800,37400,37400,37400,37350,242
20231010,141000,4978937000,37400,37450,37450,37400,89
20231010,140900,4975606750,37450,37400,37500,37350,143
20231010,140800,4970259150,37400,37400,37450,37350,938
20231010,140700,4935177700,37450,37450,37500,37400,397
20231010,140600,4920309900,37450,37550,37550,37450,39
20231010,140500,4918847650,37500,37550,37550,37500,134
20231010,140400,4913820000,37550,37550,37550,37550,38
20231010,140300,4912393100,37550,37500,37550,37450,15
20231010,140200,4911830350,37450,37400,37550,37400,1952
20231010,140100,4838659500,37400,37400,37450,37400,296
20231010,140000,4827586550,37450,37450,37450,37400,88
20231010,135900,4824291050,37450,37400,37450,37400,406
20231010,135800,4809096350,37450,37400,37450,37400,314
20231010,135700,4797345650,37400,37400,37400,37350,385
20231010,135600,4782953950,37400,37400,37450,37350,92
20231010,135500,4779513200,37400,37450,37450,37400,330
20231010,135400,4767170900,37400,37450,37450,37400,436
20231010,135300,4750863500,37450,37450,37450,37400,182
20231010,135200,4744050200,37450,37450,37450,37450,78
20231010,135100,4741129100,37450,37500,37500,37450,422
20231010,135000,4725323150,37500,37500,37500,37500,200
20231010,134900,4717823150,37500,37500,37500,37500,312
20231010,134800,4706123150,37500,37500,37500,37450,562
20231010,134700,4685048800,37500,37500,37550,37500,217
20231010,134600,4676911150,37550,37550,37550,37550,352
20231010,134500,4663693550,37550,37500,37550,37500,133
20231010,134400,4658701050,37550,37500,37550,37500,231
20231010,134300,4650033350,37500,37500,37500,37500,269
20231010,134200,4639945850,37550,37550,37550,37500,449
20231010,134100,4623088150,37550,37500,37550,37450,212
20231010,134000,4615143300,37500,37450,37500,37450,274
20231010,133900,4604869100,37450,37400,37450,37400,274
20231010,133800,4594620450,37400,37450,37450,37400,580
20231010,133700,4572924050,37450,37450,37450,37450,399
20231010,133600,4557981500,37500,37450,37550,37450,1283
20231010,133500,4509867950,37500,37450,37500,37450,280
20231010,133400,4499371500,37450,37400,37450,37400,149
20231010,133300,4493792800,37400,37500,37500,37400,151
20231010,133200,4488136650,37500,37550,37550,37500,21
20231010,133100,4487348900,37550,37500,37550,37450,462
20231010,133000,4470027800,37500,37500,37500,37450,218
20231010,132900,4461853100,37450,37500,37500,37450,74
20231010,132800,4459081350,37500,37350,37500,37350,624
20231010,132700,4435729950,37350,37400,37400,37350,693
20231010,132600,4409831700,37350,37450,37450,37350,504
20231010,132500,4390977900,37450,37450,37450,37400,278
20231010,132400,4380572100,37450,37500,37500,37400,102
20231010,132300,4376752900,37450,37450,37450,37400,374
20231010,132200,4362748850,37400,37400,37450,37400,1744
20231010,132100,4297452400,37450,37500,37550,37450,412
20231010,132000,4282018600,37550,37450,37550,37450,465
20231010,131900,4264581400,37450,37500,37500,37450,255
20231010,131800,4255028600,37500,37550,37550,37500,363
20231010,131700,4241413650,37550,37600,37600,37500,161
20231010,131600,4235367700,37600,37550,37600,37500,386
20231010,131500,4220882600,37550,37550,37550,37500,251
20231010,131400,4211459100,37500,37650,37650,37500,435
20231010,131300,4195134600,37500,37550,37650,37500,335
20231010,131200,4182557650,37600,37550,37600,37500,814
20231010,131100,4151977650,37550,37450,37600,37450,858
20231010,131000,4119840050,37500,37550,37600,37450,851
20231010,130900,4087926800,37550,37550,37550,37550,333
20231010,130800,4075422650,37550,37550,37600,37500,844
20231010,130700,4043743500,37600,37600,37700,37600,344
20231010,130600,4030801900,37650,37650,37650,37650,117
20231010,130500,4026396850,37650,37700,37700,37650,160
20231010,130400,4020369650,37650,37700,37850,37650,318
20231010,130300,4008380600,37650,37750,37800,37650,54
20231010,130200,4006343250,37750,37550,37750,37550,332
20231010,130100,3993840000,37550,37650,37650,37550,133
20231010,130000,3988845050,37600,37550,37600,37550,1337
20231010,125900,3938639900,37550,37600,37700,37550,957
20231010,125800,3902646200,37650,37650,37650,37600,116
20231010,125700,3898282750,37650,37650,37700,37600,107
20231010,125600,3894251750,37600,37600,37650,37550,524
20231010,125500,3874564800,37550,37700,37700,37550,285
20231010,125400,3863852050,37700,37750,37800,37550,971
20231010,125300,3827320150,37700,37750,37750,37700,762
20231010,125200,3798585100,37800,37750,37850,37750,22
20231010,125100,3797753400,37750,37850,37850,37750,1473
20231010,125000,3742117150,37850,37850,37850,37850,607
20231010,124900,3719142200,37850,37850,37900,37850,205
20231010,124800,3711381050,37850,37850,37900,37850,211
20231010,124700,3703394050,37900,37850,37900,37850,356
20231010,124600,3689918900,37850,37900,37900,37850,29
20231010,124500,3688820050,37900,37950,37950,37900,53
20231010,124400,3686810950,37900,38000,38000,37900,536
20231010,124300,3666492700,37950,37900,38000,37900,160
20231010,124200,3660422650,37900,37850,37950,37850,1298
20231010,124100,3611210700,37850,37850,37900,37850,135
20231010,124000,3606097950,37850,37950,37950,37850,580
20231010,123900,3584119800,37900,38000,38000,37900,321
20231010,123800,3571934600,38000,38000,38050,38000,2055
20231010,123700,3493843900,38000,38100,38100,38000,517
20231010,123600,3474185250,38100,38050,38100,38050,334
20231010,123500,3461476050,38050,38100,38100,38050,905
20231010,123400,3427040000,38100,38100,38100,38050,111
20231010,123300,3422815450,38100,38150,38150,38100,713
20231010,123200,3395649100,38150,38150,38150,38100,304
20231010,123100,3384064750,38200,38150,38250,38150,299
20231010,123000,3372656300,38250,38150,38250,38150,38
20231010,122900,3371205900,38150,38200,38250,38150,163
20231010,122800,3364985350,38200,38150,38200,38150,271
20231010,122700,3354645350,38200,38200,38200,38150,79
20231010,122600,3351630850,38200,38200,38200,38150,240
20231010,122500,3342468750,38200,38150,38200,38150,401
20231010,122400,3327168650,38150,38200,38200,38150,42
20231010,122300,3325564500,38200,38200,38200,38200,74
20231010,122200,3322737700,38200,38200,38200,38200,32
20231010,122100,3321515300,38200,38200,38200,38150,54
20231010,122000,3319453500,38200,38150,38200,38150,206
20231010,121900,3311594200,38200,38250,38250,38150,465
20231010,121800,3293833900,38200,38250,38250,38200,520
20231010,121700,3273969550,38250,38250,38250,38200,354
20231010,121600,3260435800,38250,38200,38300,38200,520
20231010,121500,3240546400,38200,38250,38250,38200,71
20231010,121400,3237831550,38250,38250,38250,38250,36
20231010,121300,3236454550,38250,38250,38250,38250,83
20231010,121200,3233279800,38250,38250,38250,38250,56
20231010,121100,3231137800,38250,38200,38250,38200,151
20231010,121000,3225369200,38200,38350,38350,38200,1898
20231010,120900,3152777800,38350,38400,38400,38350,333
20231010,120800,3140007050,38400,38450,38450,38350,431
20231010,120700,3123456400,38450,38500,38500,38450,1092
20231010,120600,3081468200,38500,38550,38550,38500,695
20231010,120500,3054710150,38500,38500,38550,38500,192
20231010,120400,3047317850,38500,38550,38550,38500,447
20231010,120300,3030106500,38550,38550,38550,38550,24
20231010,120200,3029181300,38550,38550,38550,38550,71
20231010,120100,3026444250,38550,38550,38550,38500,171
20231010,120000,3019852700,38550,38500,38550,38500,77
20231010,115900,3016884700,38500,38650,38650,38500,1552
20231010,115800,2957009300,38650,38650,38650,38650,20
20231010,115700,2956236300,38650,38650,38650,38650,26
20231010,115600,2955231400,38650,38650,38750,38650,28
20231010,115500,2954149000,38650,38700,38700,38650,192
20231010,115400,2946726050,38700,38700,38700,38650,352
20231010,115300,2933105500,38700,38800,38800,38700,50
20231010,115200,2931170400,38700,38750,38800,38700,98
20231010,115100,2927377450,38700,38700,38700,38700,276
20231010,115000,2916696250,38700,38700,38750,38700,477
20231010,114900,2898235050,38700,38750,38750,38700,2
20231010,114800,2898157600,38750,38800,38800,38750,67
20231010,114700,2895561250,38750,38750,38750,38750,100
20231010,114600,2891686250,38750,38750,38750,38750,75
20231010,114500,2888780000,38700,38700,38700,38700,25
20231010,114400,2887812500,38700,38700,38700,38700,189
20231010,114300,2880498200,38700,38650,38700,38650,53
20231010,114200,2878447150,38700,38650,38700,38650,3
20231010,114100,2878331100,38650,38700,38700,38650,26
20231010,114000,2877325700,38700,38700,38700,38700,128
20231010,113900,2872372100,38750,38750,38750,38750,87
20231010,113800,2869000850,38750,38700,38750,38700,27
20231010,113700,2867955400,38700,38700,38700,38700,246
20231010,113600,2858435200,38700,38650,38700,38650,88
20231010,113500,2855033900,38650,38650,38650,38600,69
20231010,113400,2852368050,38650,38600,38700,38600,387
20231010,113300,2837422900,38600,38600,38600,38550,106
20231010,113200,2833334150,38650,38550,38650,38550,171
20231010,113100,2826728800,38600,38550,38600,38550,617
20231010,113000,2802943150,38550,38600,38650,38550,610
20231010,112900,2779396800,38650,38650,38650,38600,324
20231010,112800,2766876100,38650,38700,38700,38650,211
20231010,112700,2758712700,38700,38750,38750,38700,826
20231010,112600,2726721950,38800,38850,38850,38800,862
20231010,112500,2693258850,38900,38900,38900,38900,32
20231010,112400,2692014050,38900,38900,38900,38900,275
20231010,112300,2681316550,38900,38850,38900,38850,171
20231010,112200,2674673150,38900,38900,38900,38850,127
20231010,112100,2669733450,38900,38900,38900,38900,104
20231010,112000,2665687850,38850,38850,38850,38850,36
20231010,111900,2664289250,38900,38900,38900,38900,126
20231010,111800,2659387850,38900,38950,38950,38900,275
20231010,111700,2648681050,38950,39000,39000,38950,303
20231010,111600,2636872450,39000,39050,39050,39000,13
20231010,111500,2636365400,39000,39000,39000,39000,2
20231010,111400,2636287400,39050,39000,39050,39000,328
20231010,111300,2623491350,39000,39050,39050,39000,21
20231010,111200,2622671800,39050,39050,39050,39050,0
20231010,111100,2622671800,39050,39050,39050,39000,10
20231010,111000,2622281600,39000,39000,39000,39000,11
20231010,110900,2621852600,39000,39150,39150,39000,61
20231010,110800,2619471050,39150,39150,39200,39100,82
20231010,110700,2616257400,39150,39050,39200,39050,63
20231010,110600,2613793050,39200,39200,39200,39200,5
20231010,110500,2613597050,39200,39200,39200,39050,49
20231010,110400,2611679450,39000,39000,39000,38950,259
20231010,110300,2601584950,39000,39000,39000,39000,154
20231010,110200,2595578950,38950,39000,39050,38950,436
20231010,110100,2578588700,39200,39050,39200,39000,532
20231010,110000,2557775050,39050,39100,39200,39050,84
20231010,105900,2554491300,39100,39200,39200,39100,193
20231010,105800,2546941550,39200,39150,39200,39150,281
20231010,105700,2535930550,39150,39250,39250,39150,760
20231010,105600,2506119500,39250,39350,39350,39250,815
20231010,105500,2474066800,39350,39350,39400,39350,122
20231010,105400,2469265550,39350,39400,39400,39350,518
20231010,105300,2448856950,39450,39450,39450,39400,46
20231010,105200,2447043100,39500,39450,39500,39400,193
20231010,105100,2439426550,39450,39500,39500,39450,110
20231010,105000,2435085700,39500,39600,39600,39500,359
20231010,104900,2420900500,39550,39550,39600,39550,79
20231010,104800,2417775550,39550,39500,39550,39500,178
20231010,104700,2410740750,39500,39600,39600,39500,724
20231010,104600,2382084150,39650,39650,39650,39600,455
20231010,104500,2364057550,39650,39700,39750,39650,945
20231010,104400,2326556350,39700,39600,39700,39600,626
20231010,104300,2301762700,39600,39700,39700,39600,181
20231010,104200,2294592950,39600,39850,39850,39600,1480
20231010,104100,2235802550,39850,39750,39950,39750,1460
20231010,104000,2177642300,39800,39600,39800,39600,1347
20231010,103900,2124094300,39600,39450,39600,39450,402
20231010,103800,2108216350,39450,39450,39500,39400,495
20231010,103700,2088685800,39450,39500,39550,39450,477
20231010,103600,2069853200,39500,39450,39500,39400,456
20231010,103500,2051862550,39400,39400,39550,39400,820
20231010,103400,2019514750,39450,39250,39450,39250,390
20231010,103300,2004150450,39250,39300,39300,39250,165
20231010,103200,1997669700,39300,39300,39300,39250,408
20231010,103100,1981647050,39250,39200,39250,39100,224
20231010,103000,1972859150,39250,39250,39300,39250,432
20231010,102900,1955902650,39200,38950,39200,38850,833
20231010,102800,1923366200,39000,38900,39000,38900,15
20231010,102700,1922782500,38900,39000,39000,38900,329
20231010,102600,1909954250,38850,38850,39000,38800,293
20231010,102500,1898559050,38850,38900,38900,38850,557
20231010,102400,1876908900,38950,38900,38950,38900,50
20231010,102300,1874963700,38900,39000,39000,38900,362
20231010,102200,1860870900,39050,39050,39050,38950,44
20231010,102100,1859153900,39050,39000,39050,38950,627
20231010,102000,1834698750,38950,39000,39000,38950,344
20231010,101900,1821298450,38950,38950,38950,38950,20
20231010,101800,1820519450,39000,38950,39000,38900,224
20231010,101700,1811795450,38900,38900,38950,38850,224
20231010,101600,1803079550,38900,38850,38900,38750,665
20231010,101500,1777229150,38850,38700,38850,38700,22
20231010,101400,1776376500,38700,38800,38800,38700,128
20231010,101300,1771419850,38800,38700,38800,38650,266
20231010,101200,1761111400,38600,38700,38700,38600,137
20231010,101100,1755817400,38700,38750,38750,38650,266
20231010,101000,1745530400,38750,38750,38750,38700,220
20231010,100900,1737012650,38700,38700,38700,38700,28
20231010,100800,1735929050,38700,38850,38850,38700,176
20231010,100700,1729105250,38850,38750,38850,38700,18
20231010,100600,1728408400,38700,38700,38700,38700,128
20231010,100500,1723454800,38800,38850,38850,38700,398
20231010,100400,1708015400,38850,38850,38900,38850,154
20231010,100300,1702032400,38850,38900,38900,38850,135
20231010,100200,1696784950,38900,38900,38900,38900,47
20231010,100100,1694956650,38900,38900,38900,38900,26
20231010,100000,1693945250,38900,38800,38900,38800,72
20231010,095900,1691146550,38800,38750,38850,38700,399
20231010,095800,1675672700,38700,38750,38750,38700,33
20231010,095700,1674394700,38750,38800,38800,38700,15
20231010,095600,1673813450,38750,38800,38800,38700,197
20231010,095500,1666184650,38800,38800,38800,38700,359
20231010,095400,1652279750,38750,38850,38850,38750,296
20231010,095300,1640794500,38850,38900,38900,38850,321
20231010,095200,1628323400,38950,38900,38950,38900,36
20231010,095100,1626922950,38900,38900,38900,38900,555
20231010,095000,1605333450,38950,38900,38950,38900,220
20231010,094900,1596774850,38900,38900,38950,38900,166
20231010,094800,1590317400,38950,38950,38950,38900,142
20231010,094700,1584792250,38950,38950,38950,38900,184
20231010,094600,1577630100,38950,38950,38950,38900,155
20231010,094500,1571598200,38950,38950,39000,38950,222
20231010,094400,1562950050,38950,38900,38950,38900,398
20231010,094300,1547454150,38900,38950,38950,38900,338
20231010,094200,1534303600,38950,38950,38950,38900,198
20231010,094100,1526595200,39000,39000,39000,38950,30
20231010,094000,1525426000,39000,39150,39150,39000,459
20231010,093900,1507486200,39150,39050,39150,39050,317
20231010,093800,1495100050,39100,39100,39100,39100,290
20231010,093700,1483761050,39150,39300,39300,39150,880
20231010,093600,1449263850,39300,39100,39300,39100,212
20231010,093500,1440967400,39050,38950,39050,38850,1071
20231010,093400,1399183900,38800,38850,38850,38800,419
20231010,093300,1382921350,38850,38800,39000,38700,468
20231010,093200,1364739550,38800,38800,38800,38750,138
20231010,093100,1359389550,38800,38800,38850,38800,122
20231010,093000,1354654450,38850,38750,38850,38700,109
20231010,092900,1350435800,38900,38750,38900,38700,147
20231010,092800,1344741250,38750,38850,38900,38750,945
20231010,092700,1308039100,38800,38650,38800,38650,334
20231010,092600,1295097350,38650,38700,38750,38650,97
20231010,092500,1291343450,38750,38850,38850,38750,69
20231010,092400,1288667650,38850,38700,38950,38700,457
20231010,092300,1270891500,38700,38700,38750,38600,352
20231010,092200,1257260650,38600,38600,38700,38550,127
20231010,092100,1252358950,38600,38600,38750,38600,1502
20231010,092000,1194378300,38750,38700,38800,38600,935
20231010,091900,1158235150,38700,38800,38900,38700,687
20231010,091800,1131627000,38800,38900,38900,38700,652
20231010,091700,1106390850,38700,38650,38900,38650,294
20231010,091600,1095014450,38600,38800,39000,38600,403
20231010,091500,1079413500,38800,38550,38800,38350,1011
20231010,091400,1040307100,38550,38300,38700,38300,1073
20231010,091300,998951100,38300,38450,38450,38250,1664
20231010,091200,935195250,38450,38350,38500,38350,567
20231010,091100,913430100,38350,38550,38700,38350,559
20231010,091000,891906800,38500,38500,38650,38450,528
20231010,090900,871551750,38450,38350,38500,38250,775
20231010,090800,841845750,38350,38300,38400,38250,1392
20231010,090700,788539350,38300,38200,38500,38150,2745
20231010,090600,683409900,38300,38400,38500,38200,2320
20231010,090500,594587450,38300,38550,38600,38300,4263
20231010,090400,430559850,38550,38850,38950,38550,1909
20231010,090300,356628800,38850,39250,39250,38850,2359
20231010,090200,264614900,39200,39500,39500,39200,1559
20231010,090100,203276600,39450,39500,39550,39450,1562
20231010,090000,141630450,39500,39100,39600,39100,3550