KissMeData/389500/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,205300,3383288800,35850,35850,35850,35850,1914
20231016,205200,3383288800,35850,35850,35850,35850,0
20231016,205100,3383288800,35850,35850,35850,35850,0
20231016,205000,3383288800,35850,35850,35850,35850,0
20231016,204900,3383288800,35850,35850,35850,35850,0
20231016,204800,3383288800,35850,35850,35850,35850,0
20231016,204700,3383288800,35850,35850,35850,35850,0
20231016,204600,3383288800,35850,35850,35850,35850,0
20231016,204500,3383288800,35850,35850,35850,35850,0
20231016,204400,3383288800,35850,35850,35850,35850,0
20231016,204300,3383288800,35850,35850,35850,35850,0
20231016,204200,3383288800,35850,35850,35850,35850,0
20231016,204100,3383288800,35850,35850,35850,35850,0
20231016,204000,3383288800,35850,35850,35850,35850,0
20231016,203900,3383288800,35850,35850,35850,35850,0
20231016,203800,3383288800,35850,35850,35850,35850,0
20231016,203700,3383288800,35850,35850,35850,35850,0
20231016,203600,3383288800,35850,35850,35850,35850,0
20231016,203500,3383288800,35850,35850,35850,35850,0
20231016,203400,3383288800,35850,35850,35850,35850,0
20231016,203300,3383288800,35850,35850,35850,35850,0
20231016,203200,3383288800,35850,35850,35850,35850,0
20231016,203100,3383288800,35850,35850,35850,35850,0
20231016,203000,3383288800,35850,35850,35850,35850,0
20231016,202900,3383288800,35850,35850,35850,35850,0
20231016,202800,3383288800,35850,35850,35850,35850,0
20231016,202700,3383288800,35850,35850,35850,35850,0
20231016,202600,3383288800,35850,35850,35850,35850,0
20231016,202500,3383288800,35850,35850,35850,35850,0
20231016,202400,3383288800,35850,35850,35850,35850,0
20231016,202300,3383288800,35850,35850,35850,35850,1914
20231016,202200,3383288800,35850,35850,35850,35850,0
20231016,202100,3383288800,35850,35850,35850,35850,0
20231016,202000,3383288800,35850,35850,35850,35850,0
20231016,201900,3383288800,35850,35850,35850,35850,0
20231016,201800,3383288800,35850,35850,35850,35850,0
20231016,201700,3383288800,35850,35850,35850,35850,0
20231016,201600,3383288800,35850,35850,35850,35850,0
20231016,201500,3383288800,35850,35850,35850,35850,0
20231016,201400,3383288800,35850,35850,35850,35850,0
20231016,201300,3383288800,35850,35850,35850,35850,0
20231016,201200,3383288800,35850,35850,35850,35850,0
20231016,201100,3383288800,35850,35850,35850,35850,0
20231016,201000,3383288800,35850,35850,35850,35850,0
20231016,200900,3383288800,35850,35850,35850,35850,0
20231016,200800,3383288800,35850,35850,35850,35850,0
20231016,200700,3383288800,35850,35850,35850,35850,0
20231016,200600,3383288800,35850,35850,35850,35850,0
20231016,200500,3383288800,35850,35850,35850,35850,0
20231016,200400,3383288800,35850,35850,35850,35850,0
20231016,200300,3383288800,35850,35850,35850,35850,0
20231016,200200,3383288800,35850,35850,35850,35850,0
20231016,200100,3383288800,35850,35850,35850,35850,0
20231016,200000,3383288800,35850,35850,35850,35850,0
20231016,195900,3383288800,35850,35850,35850,35850,0
20231016,195800,3383288800,35850,35850,35850,35850,0
20231016,195700,3383288800,35850,35850,35850,35850,0
20231016,195600,3383288800,35850,35850,35850,35850,0
20231016,195500,3383288800,35850,35850,35850,35850,0
20231016,195400,3383288800,35850,35850,35850,35850,0
20231016,195300,3383288800,35850,35850,35850,35850,1914
20231016,195200,3383288800,35850,35850,35850,35850,0
20231016,195100,3383288800,35850,35850,35850,35850,0
20231016,195000,3383288800,35850,35850,35850,35850,0
20231016,194900,3383288800,35850,35850,35850,35850,0
20231016,194800,3383288800,35850,35850,35850,35850,0
20231016,194700,3383288800,35850,35850,35850,35850,0
20231016,194600,3383288800,35850,35850,35850,35850,0
20231016,194500,3383288800,35850,35850,35850,35850,0
20231016,194400,3383288800,35850,35850,35850,35850,0
20231016,194300,3383288800,35850,35850,35850,35850,0
20231016,194200,3383288800,35850,35850,35850,35850,0
20231016,194100,3383288800,35850,35850,35850,35850,0
20231016,194000,3383288800,35850,35850,35850,35850,0
20231016,193900,3383288800,35850,35850,35850,35850,0
20231016,193800,3383288800,35850,35850,35850,35850,0
20231016,193700,3383288800,35850,35850,35850,35850,0
20231016,193600,3383288800,35850,35850,35850,35850,0
20231016,193500,3383288800,35850,35850,35850,35850,0
20231016,193400,3383288800,35850,35850,35850,35850,0
20231016,193300,3383288800,35850,35850,35850,35850,0
20231016,193200,3383288800,35850,35850,35850,35850,0
20231016,193100,3383288800,35850,35850,35850,35850,0
20231016,193000,3383288800,35850,35850,35850,35850,0
20231016,192900,3383288800,35850,35850,35850,35850,0
20231016,192800,3383288800,35850,35850,35850,35850,0
20231016,192700,3383288800,35850,35850,35850,35850,0
20231016,192600,3383288800,35850,35850,35850,35850,0
20231016,192500,3383288800,35850,35850,35850,35850,0
20231016,192400,3383288800,35850,35850,35850,35850,0
20231016,192300,3383288800,35850,35850,35850,35850,1914
20231016,192200,3383288800,35850,35850,35850,35850,0
20231016,192100,3383288800,35850,35850,35850,35850,0
20231016,192000,3383288800,35850,35850,35850,35850,0
20231016,191900,3383288800,35850,35850,35850,35850,0
20231016,191800,3383288800,35850,35850,35850,35850,0
20231016,191700,3383288800,35850,35850,35850,35850,0
20231016,191600,3383288800,35850,35850,35850,35850,0
20231016,191500,3383288800,35850,35850,35850,35850,0
20231016,191400,3383288800,35850,35850,35850,35850,0
20231016,191300,3383288800,35850,35850,35850,35850,0
20231016,191200,3383288800,35850,35850,35850,35850,0
20231016,191100,3383288800,35850,35850,35850,35850,0
20231016,191000,3383288800,35850,35850,35850,35850,0
20231016,190900,3383288800,35850,35850,35850,35850,0
20231016,190800,3383288800,35850,35850,35850,35850,0
20231016,190700,3383288800,35850,35850,35850,35850,0
20231016,190600,3383288800,35850,35850,35850,35850,0
20231016,190500,3383288800,35850,35850,35850,35850,0
20231016,190400,3383288800,35850,35850,35850,35850,0
20231016,190300,3383288800,35850,35850,35850,35850,0
20231016,190200,3383288800,35850,35850,35850,35850,0
20231016,190100,3383288800,35850,35850,35850,35850,0
20231016,190000,3383288800,35850,35850,35850,35850,0
20231016,185900,3383288800,35850,35850,35850,35850,0
20231016,185800,3383288800,35850,35850,35850,35850,0
20231016,185700,3383288800,35850,35850,35850,35850,0
20231016,185600,3383288800,35850,35850,35850,35850,0
20231016,185500,3383288800,35850,35850,35850,35850,0
20231016,185400,3383288800,35850,35850,35850,35850,0
20231016,185300,3383288800,35850,35850,35850,35850,1914
20231016,185200,3383288800,35850,35850,35850,35850,0
20231016,185100,3383288800,35850,35850,35850,35850,0
20231016,185000,3383288800,35850,35850,35850,35850,0
20231016,184900,3383288800,35850,35850,35850,35850,0
20231016,184800,3383288800,35850,35850,35850,35850,0
20231016,184700,3383288800,35850,35850,35850,35850,0
20231016,184600,3383288800,35850,35850,35850,35850,0
20231016,184500,3383288800,35850,35850,35850,35850,0
20231016,184400,3383288800,35850,35850,35850,35850,0
20231016,184300,3383288800,35850,35850,35850,35850,0
20231016,184200,3383288800,35850,35850,35850,35850,0
20231016,184100,3383288800,35850,35850,35850,35850,0
20231016,184000,3383288800,35850,35850,35850,35850,0
20231016,183900,3383288800,35850,35850,35850,35850,0
20231016,183800,3383288800,35850,35850,35850,35850,0
20231016,183700,3383288800,35850,35850,35850,35850,0
20231016,183600,3383288800,35850,35850,35850,35850,0
20231016,183500,3383288800,35850,35850,35850,35850,0
20231016,183400,3383288800,35850,35850,35850,35850,0
20231016,183300,3383288800,35850,35850,35850,35850,0
20231016,183200,3383288800,35850,35850,35850,35850,0
20231016,183100,3383288800,35850,35850,35850,35850,0
20231016,183000,3383288800,35850,35850,35850,35850,0
20231016,182900,3383288800,35850,35850,35850,35850,0
20231016,182800,3383288800,35850,35850,35850,35850,0
20231016,182700,3383288800,35850,35850,35850,35850,0
20231016,182600,3383288800,35850,35850,35850,35850,0
20231016,182500,3383288800,35850,35850,35850,35850,0
20231016,182400,3383288800,35850,35850,35850,35850,0
20231016,182300,3383288800,35850,35850,35850,35850,1914
20231016,182200,3383288800,35850,35850,35850,35850,0
20231016,182100,3383288800,35850,35850,35850,35850,0
20231016,182000,3383288800,35850,35850,35850,35850,0
20231016,181900,3383288800,35850,35850,35850,35850,0
20231016,181800,3383288800,35850,35850,35850,35850,0
20231016,181700,3383288800,35850,35850,35850,35850,0
20231016,181600,3383288800,35850,35850,35850,35850,0
20231016,181500,3383288800,35850,35850,35850,35850,0
20231016,181400,3383288800,35850,35850,35850,35850,0
20231016,181300,3383288800,35850,35850,35850,35850,0
20231016,181200,3383288800,35850,35850,35850,35850,0
20231016,181100,3383288800,35850,35850,35850,35850,0
20231016,181000,3383288800,35850,35850,35850,35850,0
20231016,180900,3383288800,35850,35850,35850,35850,0
20231016,180800,3383288800,35850,35850,35850,35850,0
20231016,180700,3383288800,35850,35850,35850,35850,0
20231016,180600,3383288800,35850,35850,35850,35850,0
20231016,180500,3383288800,35850,35850,35850,35850,0
20231016,180400,3383288800,35850,35850,35850,35850,0
20231016,180300,3383288800,35850,35850,35850,35850,0
20231016,180200,3383288800,35850,35850,35850,35850,0
20231016,180100,3383288800,35850,35850,35850,35850,0
20231016,180000,3383288800,35850,35850,35850,35850,0
20231016,175900,3383288800,35850,35850,35850,35850,0
20231016,175800,3383288800,35850,35850,35850,35850,0
20231016,175700,3383288800,35850,35850,35850,35850,0
20231016,175600,3383288800,35850,35850,35850,35850,0
20231016,175500,3383288800,35850,35850,35850,35850,0
20231016,175400,3383288800,35850,35850,35850,35850,0
20231016,175300,3383288800,35850,35850,35850,35850,1914
20231016,175200,3383288800,35850,35850,35850,35850,0
20231016,175100,3383288800,35850,35850,35850,35850,0
20231016,175000,3383288800,35850,35850,35850,35850,0
20231016,174900,3383288800,35850,35850,35850,35850,0
20231016,174800,3383288800,35850,35850,35850,35850,0
20231016,174700,3383288800,35850,35850,35850,35850,0
20231016,174600,3383288800,35850,35850,35850,35850,0
20231016,174500,3383288800,35850,35850,35850,35850,0
20231016,174400,3383288800,35850,35850,35850,35850,0
20231016,174300,3383288800,35850,35850,35850,35850,0
20231016,174200,3383288800,35850,35850,35850,35850,0
20231016,174100,3383288800,35850,35850,35850,35850,0
20231016,174000,3383288800,35850,35850,35850,35850,0
20231016,173900,3383288800,35850,35850,35850,35850,0
20231016,173800,3383288800,35850,35850,35850,35850,0
20231016,173700,3383288800,35850,35850,35850,35850,0
20231016,173600,3383288800,35850,35850,35850,35850,0
20231016,173500,3383288800,35850,35850,35850,35850,0
20231016,173400,3383288800,35850,35850,35850,35850,0
20231016,173300,3383288800,35850,35850,35850,35850,0
20231016,173200,3383288800,35850,35850,35850,35850,0
20231016,173100,3383288800,35850,35850,35850,35850,0
20231016,173000,3383288800,35850,35850,35850,35850,0
20231016,172900,3383288800,35850,35850,35850,35850,0
20231016,172800,3383288800,35850,35850,35850,35850,0
20231016,172700,3383288800,35850,35850,35850,35850,0
20231016,172600,3383288800,35850,35850,35850,35850,0
20231016,172500,3383288800,35850,35850,35850,35850,0
20231016,172400,3383288800,35850,35850,35850,35850,0
20231016,172300,3383288800,35850,35850,35850,35850,1914
20231016,172200,3383288800,35850,35850,35850,35850,0
20231016,172100,3383288800,35850,35850,35850,35850,0
20231016,172000,3383288800,35850,35850,35850,35850,0
20231016,171900,3383288800,35850,35850,35850,35850,0
20231016,171800,3383288800,35850,35850,35850,35850,0
20231016,171700,3383288800,35850,35850,35850,35850,0
20231016,171600,3383288800,35850,35850,35850,35850,0
20231016,171500,3383288800,35850,35850,35850,35850,0
20231016,171400,3383288800,35850,35850,35850,35850,0
20231016,171300,3383288800,35850,35850,35850,35850,0
20231016,171200,3383288800,35850,35850,35850,35850,0
20231016,171100,3383288800,35850,35850,35850,35850,0
20231016,171000,3383288800,35850,35850,35850,35850,0
20231016,170900,3383288800,35850,35850,35850,35850,0
20231016,170800,3383288800,35850,35850,35850,35850,0
20231016,170700,3383288800,35850,35850,35850,35850,0
20231016,170600,3383288800,35850,35850,35850,35850,0
20231016,170500,3383288800,35850,35850,35850,35850,0
20231016,170400,3383288800,35850,35850,35850,35850,0
20231016,170300,3383288800,35850,35850,35850,35850,0
20231016,170200,3383288800,35850,35850,35850,35850,0
20231016,170100,3383288800,35850,35850,35850,35850,0
20231016,170000,3383288800,35850,35850,35850,35850,0
20231016,165900,3383288800,35850,35850,35850,35850,0
20231016,165800,3383288800,35850,35850,35850,35850,0
20231016,165700,3383288800,35850,35850,35850,35850,0
20231016,165600,3383288800,35850,35850,35850,35850,0
20231016,165500,3383288800,35850,35850,35850,35850,0
20231016,165400,3383288800,35850,35850,35850,35850,0
20231016,165300,3383288800,35850,35850,35850,35850,1914
20231016,165200,3383288800,35850,35850,35850,35850,0
20231016,165100,3383288800,35850,35850,35850,35850,0
20231016,165000,3383288800,35850,35850,35850,35850,0
20231016,164900,3383288800,35850,35850,35850,35850,0
20231016,164800,3383288800,35850,35850,35850,35850,0
20231016,164700,3383288800,35850,35850,35850,35850,0
20231016,164600,3383288800,35850,35850,35850,35850,0
20231016,164500,3383288800,35850,35850,35850,35850,0
20231016,164400,3383288800,35850,35850,35850,35850,0
20231016,164300,3383288800,35850,35850,35850,35850,0
20231016,164200,3383288800,35850,35850,35850,35850,0
20231016,164100,3383288800,35850,35850,35850,35850,0
20231016,164000,3383288800,35850,35850,35850,35850,0
20231016,163900,3383288800,35850,35850,35850,35850,0
20231016,163800,3383288800,35850,35850,35850,35850,0
20231016,163700,3383288800,35850,35850,35850,35850,0
20231016,163600,3383288800,35850,35850,35850,35850,0
20231016,163500,3383288800,35850,35850,35850,35850,0
20231016,163400,3383288800,35850,35850,35850,35850,0
20231016,163300,3383288800,35850,35850,35850,35850,0
20231016,163200,3383288800,35850,35850,35850,35850,0
20231016,163100,3383288800,35850,35850,35850,35850,0
20231016,163000,3383288800,35850,35850,35850,35850,0
20231016,162900,3383288800,35850,35850,35850,35850,0
20231016,162800,3383288800,35850,35850,35850,35850,0
20231016,162700,3383288800,35850,35850,35850,35850,0
20231016,162600,3383288800,35850,35850,35850,35850,0
20231016,162500,3383288800,35850,35850,35850,35850,0
20231016,162400,3383288800,35850,35850,35850,35850,0
20231016,162300,3383288800,35850,35850,35850,35850,1914
20231016,162200,3383288800,35850,35850,35850,35850,0
20231016,162100,3383288800,35850,35850,35850,35850,0
20231016,162000,3383288800,35850,35850,35850,35850,0
20231016,161900,3383288800,35850,35850,35850,35850,0
20231016,161800,3383288800,35850,35850,35850,35850,0
20231016,161700,3383288800,35850,35850,35850,35850,0
20231016,161600,3383288800,35850,35850,35850,35850,0
20231016,161500,3383288800,35850,35850,35850,35850,0
20231016,161400,3383288800,35850,35850,35850,35850,0
20231016,161300,3383288800,35850,35850,35850,35850,0
20231016,161200,3383288800,35850,35850,35850,35850,0
20231016,161100,3383288800,35850,35850,35850,35850,0
20231016,161000,3383288800,35850,35850,35850,35850,0
20231016,160900,3383288800,35850,35850,35850,35850,0
20231016,160800,3383288800,35850,35850,35850,35850,0
20231016,160700,3383288800,35850,35850,35850,35850,0
20231016,160600,3383288800,35850,35850,35850,35850,0
20231016,160500,3383288800,35850,35850,35850,35850,0
20231016,160400,3383288800,35850,35850,35850,35850,0
20231016,160300,3383288800,35850,35850,35850,35850,0
20231016,160200,3383288800,35850,35850,35850,35850,0
20231016,160100,3383288800,35850,35850,35850,35850,0
20231016,160000,3383288800,35850,35850,35850,35850,0
20231016,155900,3383288800,35850,35850,35850,35850,0
20231016,155800,3383288800,35850,35850,35850,35850,0
20231016,155700,3383288800,35850,35850,35850,35850,0
20231016,155600,3383288800,35850,35850,35850,35850,0
20231016,155500,3383288800,35850,35850,35850,35850,0
20231016,155400,3383288800,35850,35850,35850,35850,0
20231016,155300,3383288800,35850,35850,35850,35850,1914
20231016,155200,3383288800,35850,35850,35850,35850,0
20231016,155100,3383288800,35850,35850,35850,35850,0
20231016,155000,3383288800,35850,35850,35850,35850,0
20231016,154900,3383288800,35850,35850,35850,35850,0
20231016,154800,3383288800,35850,35850,35850,35850,0
20231016,154700,3383288800,35850,35850,35850,35850,0
20231016,154600,3383288800,35850,35850,35850,35850,0
20231016,154500,3383288800,35850,35850,35850,35850,0
20231016,154400,3383288800,35850,35850,35850,35850,0
20231016,154300,3383288800,35850,35850,35850,35850,0
20231016,154200,3383288800,35850,35850,35850,35850,0
20231016,154100,3383288800,35850,35850,35850,35850,0
20231016,154000,3383288800,35850,35850,35850,35850,0
20231016,153900,3383288800,35850,35850,35850,35850,0
20231016,153800,3383288800,35850,35850,35850,35850,0
20231016,153700,3383288800,35850,35850,35850,35850,0
20231016,153600,3383288800,35850,35850,35850,35850,0
20231016,153500,3383288800,35850,35850,35850,35850,0
20231016,153400,3383288800,35850,35850,35850,35850,0
20231016,153300,3383288800,35850,35850,35850,35850,0
20231016,153200,3383288800,35850,35850,35850,35850,0
20231016,153100,3383288800,35850,35850,35850,35850,0
20231016,153000,3383288800,35850,35850,35850,35850,1914
20231016,152900,3314671900,35500,35500,35500,35500,0
20231016,152800,3314671900,35500,35500,35500,35500,0
20231016,152700,3314671900,35500,35500,35500,35500,0
20231016,152600,3314671900,35500,35500,35500,35500,0
20231016,152500,3314671900,35500,35500,35500,35500,0
20231016,152400,3314671900,35500,35500,35500,35500,0
20231016,152300,3314671900,35500,35500,35500,35500,0
20231016,152200,3314671900,35500,35500,35500,35500,0
20231016,152100,3314671900,35500,35500,35500,35500,0
20231016,152000,3314671900,35500,35500,35500,35500,0
20231016,151900,3314671900,35500,36150,36200,35500,2052
20231016,151800,3241538800,35850,35850,36250,35650,1496
20231016,151700,3187711700,35900,35900,35900,35800,1123
20231016,151600,3147494100,35950,35900,35950,35850,223
20231016,151500,3139487500,35950,36050,36050,35950,190
20231016,151400,3132646400,36050,36050,36050,36050,50
20231016,151300,3130843900,36050,36050,36100,36050,811
20231016,151200,3101607300,36050,36100,36100,36050,654
20231016,151100,3078010700,36050,36100,36150,36050,294
20231016,151000,3067409750,36050,36050,36100,36050,242
20231016,150900,3058678750,36050,36050,36050,36000,279
20231016,150800,3048622700,36000,35950,36000,35950,749
20231016,150700,3021670900,35950,35950,35950,35950,379
20231016,150600,3008045850,35950,35900,35950,35850,238
20231016,150500,2999506600,35850,35900,35900,35850,127
20231016,150400,2994947550,35900,35900,35950,35900,90
20231016,150300,2991712800,35900,35850,35900,35750,1169
20231016,150200,2949819800,35850,35800,35850,35800,254
20231016,150100,2940726150,35750,35750,35750,35750,132
20231016,150000,2936007150,35800,35750,35800,35750,786
20231016,145900,2907898300,35750,35750,35750,35750,40
20231016,145800,2906468300,35750,35700,35750,35700,376
20231016,145700,2893036000,35650,35600,35650,35600,164
20231016,145600,2887189450,35600,35600,35600,35600,200
20231016,145500,2880069450,35550,35550,35550,35550,85
20231016,145400,2877047700,35650,35600,35650,35550,113
20231016,145300,2873029900,35650,35650,35650,35650,18
20231016,145200,2872388200,35650,35650,35700,35650,31
20231016,145100,2871282950,35650,35650,35650,35650,23
20231016,145000,2870463000,35650,35650,35650,35550,94
20231016,144900,2867119400,35650,35550,35650,35550,254
20231016,144800,2858085100,35550,35550,35550,35550,251
20231016,144700,2849162050,35550,35600,35600,35550,16
20231016,144600,2848592600,35600,35550,35600,35550,41
20231016,144500,2847135000,35550,35550,35550,35550,1
20231016,144400,2847099450,35550,35500,35550,35500,3
20231016,144300,2846992900,35500,35550,35550,35500,202
20231016,144200,2839817200,35550,35600,35600,35550,54
20231016,144100,2837896350,35700,35700,35700,35700,1
20231016,144000,2837860650,35700,35550,35700,35550,590
20231016,143900,2816873550,35550,35550,35550,35550,2
20231016,143800,2816802450,35550,35600,35600,35550,1100
20231016,143700,2777681200,35800,35800,35800,35800,20
20231016,143600,2776965200,35800,35600,35800,35600,89
20231016,143500,2773794200,35600,35800,35800,35600,393
20231016,143400,2759767350,35800,35750,35800,35750,11
20231016,143300,2759374050,35750,35750,35750,35750,0
20231016,143200,2759374050,35750,35850,35850,35750,75
20231016,143100,2756690200,35800,35800,35800,35800,50
20231016,143000,2754900200,35800,35850,35850,35800,180
20231016,142900,2748449100,35900,35800,35900,35800,68
20231016,142800,2746014300,35800,35850,35850,35800,105
20231016,142700,2742255100,35850,35850,35850,35850,19
20231016,142600,2741573950,35850,35850,35850,35850,52
20231016,142500,2739709750,35900,35850,35900,35850,73
20231016,142400,2737092650,35900,35900,35900,35850,445
20231016,142300,2721122650,36000,36000,36000,36000,1
20231016,142200,2721086650,36000,36000,36000,35900,339
20231016,142100,2708897800,35950,35900,35950,35900,6
20231016,142000,2708682350,36000,35950,36000,35900,109
20231016,141900,2704767500,35950,35900,35950,35800,219
20231016,141800,2696897750,35850,35700,35850,35700,645
20231016,141700,2673828950,35800,35800,35800,35700,51
20231016,141600,2672005150,35700,35800,35800,35700,69
20231016,141500,2669536850,35800,35800,35800,35700,24
20231016,141400,2668679650,35750,35750,35750,35750,20
20231016,141300,2667964650,35800,35800,35800,35700,20
20231016,141200,2667250150,35800,35700,35800,35700,334
20231016,141100,2655309850,35750,35750,35750,35750,33
20231016,141000,2654130100,35750,35750,35750,35750,1
20231016,140900,2654094350,35700,35600,35700,35600,76
20231016,140800,2651382600,35500,35650,35650,35500,254
20231016,140700,2642365000,35650,35650,35650,35500,602
20231016,140600,2620967100,35700,35700,35700,35700,3
20231016,140500,2620860000,35700,35700,35700,35700,2
20231016,140400,2620788600,35700,35650,35700,35650,10
20231016,140300,2620431900,35650,35700,35700,35650,195
20231016,140200,2613478000,35700,35700,35700,35700,134
20231016,140100,2608694200,35700,35700,35700,35700,31
20231016,140000,2607587500,35750,35700,35750,35700,34
20231016,135900,2606373550,35700,35700,35700,35650,65
20231016,135800,2604053100,35700,35650,35700,35650,39
20231016,135700,2602662550,35650,35600,35650,35600,21
20231016,135600,2601914650,35600,35600,35600,35600,48
20231016,135500,2600205850,35600,35650,35650,35600,14
20231016,135400,2599707250,35650,35650,35650,35650,6
20231016,135300,2599493350,35700,35650,35700,35650,66
20231016,135200,2597139250,35650,35700,35700,35650,80
20231016,135100,2594285050,35700,35700,35700,35700,31
20231016,135000,2593178350,35700,35700,35700,35700,25
20231016,134900,2592285850,35700,35700,35700,35650,35
20231016,134800,2591037600,35700,35650,35700,35650,7
20231016,134700,2590787800,35550,35550,35550,35550,0
20231016,134600,2590787800,35550,35650,35650,35550,103
20231016,134500,2587125600,35550,35650,35650,35550,91
20231016,134400,2583890450,35650,35650,35650,35650,17
20231016,134300,2583284400,35600,35700,35700,35600,408
20231016,134200,2568738100,35700,35700,35700,35700,3
20231016,134100,2568631000,35700,35650,35700,35650,2
20231016,134000,2568559650,35700,35700,35700,35700,9
20231016,133900,2568238350,35700,35700,35700,35700,6
20231016,133800,2568024150,35650,35650,35700,35650,296
20231016,133700,2557471250,35650,35650,35700,35650,16
20231016,133600,2556900700,35650,35650,35700,35650,86
20231016,133500,2553832500,35650,35650,35650,35650,3
20231016,133400,2553725550,35500,35650,35650,35500,187
20231016,133300,2547080950,35650,35600,35650,35550,304
20231016,133200,2536273300,35650,35650,35650,35650,9
20231016,133100,2535952450,35550,35650,35700,35550,130
20231016,133000,2531323950,35700,35700,35700,35700,0
20231016,132900,2531323950,35700,35650,35700,35650,64
20231016,132800,2529042150,35650,35600,35650,35550,18
20231016,132700,2528401550,35550,35550,35550,35550,12
20231016,132600,2527974950,35550,35550,35550,35550,11
20231016,132500,2527583900,35550,35550,35550,35550,26
20231016,132400,2526659600,35500,35550,35550,35500,39
20231016,132300,2525273850,35600,35600,35600,35600,63
20231016,132200,2523031050,35600,35600,35600,35600,25
20231016,132100,2522141050,35500,35650,35650,35500,22
20231016,132000,2521359300,35500,35500,35650,35500,33
20231016,131900,2520187200,35500,35500,35500,35500,4
20231016,131800,2520045200,35450,35500,35500,35450,88
20231016,131700,2516921500,35500,35650,35650,35500,102
20231016,131600,2513300000,35650,35650,35650,35650,0
20231016,131500,2513300000,35650,35700,35700,35650,77
20231016,131400,2510553850,35700,35600,35700,35600,105
20231016,131300,2506806450,35750,35550,35750,35550,108
20231016,131200,2502966250,35550,35700,35750,35550,186
20231016,131100,2496338750,35750,35550,35750,35550,205
20231016,131000,2489045400,35600,35750,35750,35600,1299
20231016,130900,2442627550,35800,35850,35850,35750,194
20231016,130800,2435691650,35850,35800,35850,35750,112
20231016,130700,2431683350,35800,35750,35800,35750,38
20231016,130600,2430324750,35750,35850,35850,35750,93
20231016,130500,2426995950,35800,35850,35850,35800,26
20231016,130400,2426063900,35800,35800,35800,35750,103
20231016,130300,2422378250,35800,35800,35850,35750,90
20231016,130200,2419156050,35800,35750,35850,35750,171
20231016,130100,2413027050,35800,35850,35850,35800,86
20231016,130000,2409947750,35850,35750,35850,35750,273
20231016,125900,2400172050,35700,35700,35750,35700,74
20231016,125800,2397528550,35650,35600,35650,35600,194
20231016,125700,2390618300,35600,35600,35600,35500,458
20231016,125600,2374334450,35550,35550,35550,35550,0
20231016,125500,2374334450,35550,35500,35550,35500,5
20231016,125400,2374156750,35550,35550,35550,35550,28
20231016,125300,2373161350,35550,35550,35550,35550,46
20231016,125200,2371526050,35550,35500,35550,35500,34
20231016,125100,2370317900,35500,35500,35500,35450,32
20231016,125000,2369182650,35500,35350,35500,35350,15
20231016,124900,2368651850,35400,35400,35400,35400,250
20231016,124800,2359801850,35400,35400,35400,35400,68
20231016,124700,2357394650,35350,35550,35550,35350,96
20231016,124600,2353994950,35550,35400,35550,35400,19
20231016,124500,2353320550,35350,35350,35350,35350,0
20231016,124400,2353320550,35350,35350,35350,35350,0
20231016,124300,2353320550,35350,35600,35600,35350,664
20231016,124200,2329802700,35550,35550,35550,35550,20
20231016,124100,2329091700,35600,35550,35600,35550,2
20231016,124000,2329020550,35550,35600,35600,35550,5
20231016,123900,2328842600,35600,35600,35600,35600,28
20231016,123800,2327845800,35500,35400,35500,35400,18
20231016,123700,2327208500,35400,35400,35400,35400,14
20231016,123600,2326712900,35400,35450,35450,35400,33
20231016,123500,2325543600,35450,35450,35450,35450,0
20231016,123400,2325543600,35450,35500,35500,35450,39
20231016,123300,2324159450,35500,35550,35550,35500,196
20231016,123200,2317199950,35450,35600,35700,35450,1123
20231016,123100,2277230650,35600,35550,35600,35550,175
20231016,123000,2271005900,35500,35350,35500,35350,352
20231016,122900,2258518350,35350,35350,35350,35350,52
20231016,122800,2256680150,35450,35400,35450,35400,57
20231016,122700,2254660050,35350,35450,35450,35350,17
20231016,122600,2254058750,35450,35450,35450,35450,22
20231016,122500,2253278850,35450,35450,35450,35450,24
20231016,122400,2252428050,35450,35250,35450,35250,674
20231016,122300,2228625700,35300,35300,35300,35250,223
20231016,122200,2220754000,35300,35300,35300,35300,37
20231016,122100,2219447900,35300,35250,35300,35250,21
20231016,122000,2218707150,35250,35250,35250,35250,82
20231016,121900,2215816650,35250,35250,35250,35200,164
20231016,121800,2210042950,35250,35250,35250,35200,222
20231016,121700,2202221600,35250,35250,35250,35250,333
20231016,121600,2190483350,35300,35300,35300,35250,29
20231016,121500,2189460250,35300,35250,35300,35250,96
20231016,121400,2186073200,35250,35300,35300,35250,247
20231016,121300,2177355850,35300,35300,35300,35300,82
20231016,121200,2174461250,35250,35350,35400,35250,913
20231016,121100,2142238100,35350,35350,35350,35350,218
20231016,121000,2134531800,35350,35450,35500,35350,697
20231016,120900,2109867700,35450,35450,35500,35450,80
20231016,120800,2107030650,35450,35500,35550,35450,363
20231016,120700,2094143850,35550,35550,35550,35550,0
20231016,120600,2094143850,35550,35550,35550,35500,995
20231016,120500,2058802200,35550,35600,35600,35550,35
20231016,120400,2057556800,35600,35550,35600,35550,315
20231016,120300,2046357850,35550,35550,35550,35550,21
20231016,120200,2045611300,35600,35550,35600,35550,194
20231016,120100,2038714500,35550,35550,35550,35550,222
20231016,120000,2030822400,35550,35600,35600,35550,29
20231016,115900,2029790900,35550,35550,35550,35550,90
20231016,115800,2026591400,35600,35600,35600,35550,412
20231016,115700,2011924550,35600,35600,35600,35600,117
20231016,115600,2007759350,35600,35600,35600,35600,2
20231016,115500,2007688150,35650,35600,35650,35600,4
20231016,115400,2007545700,35650,35700,35700,35650,305
20231016,115300,1996669700,35700,35800,35800,35700,940
20231016,115200,1963084400,35800,35750,35800,35750,256
20231016,115100,1953932300,35750,35750,35750,35750,298
20231016,115000,1943278800,35750,35800,35800,35750,12
20231016,114900,1942849650,35800,35750,35800,35750,340
20231016,114800,1930693150,35800,35750,35800,35750,24
20231016,114700,1929834000,35800,35750,35800,35750,42
20231016,114600,1928330500,35800,35800,35800,35750,38
20231016,114500,1926970200,35800,35800,35800,35800,91
20231016,114400,1923712400,35750,35800,35800,35750,297
20231016,114300,1913082800,35800,35800,35800,35800,211
20231016,114200,1905529000,35850,35850,35850,35850,11
20231016,114100,1905134650,35850,35800,35850,35800,17
20231016,114000,1904525450,35800,35800,35800,35800,174
20231016,113900,1898296250,35800,35800,35800,35800,40
20231016,113800,1896864250,35800,35850,35850,35800,67
20231016,113700,1894462550,35850,35850,35850,35800,273
20231016,113600,1884685600,35850,35850,35850,35850,4
20231016,113500,1884542200,35800,35800,35850,35800,136
20231016,113400,1879673150,35800,35800,35800,35800,150
20231016,113300,1874303150,35850,35850,35850,35850,53
20231016,113200,1872403100,35850,35850,35850,35800,136
20231016,113100,1867530500,35850,35850,35850,35850,121
20231016,113000,1863192650,35900,35950,35950,35900,54
20231016,112900,1861253800,35950,35950,35950,35950,0
20231016,112800,1861253800,35950,35950,35950,35950,100
20231016,112700,1857658800,36000,35950,36000,35950,4
20231016,112600,1857514950,35850,35950,35950,35850,480
20231016,112500,1840294200,35950,35950,35950,35950,6
20231016,112400,1840078500,35950,35950,35950,35900,37
20231016,112300,1838750100,35950,35950,35950,35950,152
20231016,112200,1833285700,36000,35950,36000,35950,63
20231016,112100,1831019200,36000,36000,36000,36000,13
20231016,112000,1830551200,35950,35950,35950,35950,134
20231016,111900,1825733900,35950,35950,35950,35950,2
20231016,111800,1825662000,35900,35900,35950,35900,112
20231016,111700,1821641100,35900,35900,35900,35900,36
20231016,111600,1820348700,35900,35900,35900,35800,72
20231016,111500,1817767000,35900,35900,35900,35900,0
20231016,111400,1817767000,35900,35850,35900,35800,67
20231016,111300,1815366750,35800,35800,35850,35800,89
20231016,111200,1812179850,35800,35900,35900,35800,279
20231016,111100,1802179650,35850,35850,35900,35850,294
20231016,111000,1791636300,35900,35850,35900,35850,62
20231016,110900,1789413200,35900,35900,35900,35850,214
20231016,110800,1781740200,35900,35900,35900,35850,312
20231016,110700,1770553800,35900,36050,36050,35900,3702
20231016,110600,1637400500,36000,36000,36050,36000,455
20231016,110500,1621015350,36050,36050,36050,36000,103
20231016,110400,1617302900,36050,36050,36100,36050,85
20231016,110300,1614238550,36100,36100,36100,36050,203
20231016,110200,1606915250,36100,36150,36150,36100,73
20231016,110100,1604279900,36100,36050,36100,36050,277
20231016,110000,1594287700,36050,36050,36100,36050,525
20231016,105900,1575356450,36050,36100,36150,36050,1091
20231016,105800,1535981450,36150,36150,36150,36150,106
20231016,105700,1532149550,36100,36150,36150,36100,25
20231016,105600,1531247000,36100,36150,36150,36100,128
20231016,105500,1526625850,36150,36150,36150,36150,1
20231016,105400,1526589700,36150,36150,36150,36150,57
20231016,105300,1524529150,36150,36150,36150,36150,14
20231016,105200,1524023050,36150,36150,36150,36150,10
20231016,105100,1523661550,36100,36150,36150,36100,119
20231016,105000,1519364150,36150,36150,36150,36150,12
20231016,104900,1518930350,36100,36150,36150,36100,50
20231016,104800,1517125150,36100,36150,36150,36100,313
20231016,104700,1505825750,36150,36150,36150,36100,240
20231016,104600,1497156800,36150,36150,36150,36150,1
20231016,104500,1497120650,36200,36150,36200,36100,279
20231016,104400,1487041650,36200,36150,36200,36150,42
20231016,104300,1485523250,36150,36150,36150,36150,30
20231016,104200,1484438750,36100,36100,36100,36100,0
20231016,104100,1484438750,36100,36200,36200,36100,93
20231016,104000,1481079150,36150,36150,36150,36150,23
20231016,103900,1480247700,36100,36150,36150,36100,220
20231016,103800,1472303250,36150,36100,36200,36100,150
20231016,103700,1466883850,36150,36150,36200,36150,424
20231016,103600,1451556100,36200,36250,36250,36200,881
20231016,103500,1419642250,36300,36300,36300,36300,246
20231016,103400,1410712450,36350,36300,36350,36300,22
20231016,103300,1409913750,36350,36350,36350,36350,2
20231016,103200,1409841050,36350,36350,36350,36350,26
20231016,103100,1408895950,36300,36300,36300,36300,4
20231016,103000,1408750750,36250,36300,36350,36250,156
20231016,102900,1403092800,36250,36250,36350,36250,146
20231016,102800,1397797450,36300,36300,36300,36300,2
20231016,102700,1397724850,36400,36350,36400,36250,668
20231016,102600,1373496600,36350,36300,36350,36250,45
20231016,102500,1371863050,36300,36350,36350,36300,739
20231016,102400,1345035900,36350,36350,36350,36350,16
20231016,102300,1344454300,36350,36350,36400,36350,107
20231016,102200,1340564800,36400,36450,36450,36400,55
20231016,102100,1338562200,36400,36450,36450,36400,175
20231016,102000,1332190350,36450,36450,36450,36450,1
20231016,101900,1332153900,36400,36400,36400,36400,34
20231016,101800,1330916300,36400,36400,36450,36400,10
20231016,101700,1330552200,36450,36450,36450,36450,101
20231016,101600,1326870750,36450,36450,36450,36400,188
20231016,101500,1320026950,36450,36400,36450,36400,106
20231016,101400,1316167700,36450,36450,36450,36450,65
20231016,101300,1313798450,36450,36450,36450,36400,23
20231016,101200,1312960650,36450,36400,36450,36400,6
20231016,101100,1312742050,36400,36400,36400,36400,12
20231016,101000,1312305250,36350,36350,36350,36350,0
20231016,100900,1312305250,36350,36450,36450,36350,419
20231016,100800,1297037800,36400,36400,36400,36400,41
20231016,100700,1295545400,36350,36450,36450,36250,371
20231016,100600,1282076550,36450,36400,36450,36400,23
20231016,100500,1281239300,36350,36350,36350,36300,115
20231016,100400,1277063500,36350,36400,36400,36300,110
20231016,100300,1273065150,36400,36400,36400,36400,23
20231016,100200,1272227950,36400,36450,36450,36400,51
20231016,100100,1270371000,36400,36400,36450,36400,52
20231016,100000,1268477900,36450,36300,36450,36300,592
20231016,095900,1246947850,36300,36350,36350,36250,221
20231016,095800,1238933400,36350,36350,36350,36300,41
20231016,095700,1237443100,36350,36350,36350,36350,96
20231016,095600,1233953500,36200,36300,36300,36200,15
20231016,095500,1233409800,36350,36150,36350,36150,170
20231016,095400,1227239200,36150,36150,36250,36150,920
20231016,095300,1193928400,36100,36050,36100,36050,411
20231016,095200,1179104300,36050,36100,36100,36050,106
20231016,095100,1175282900,36050,36150,36150,36050,596
20231016,095000,1153773100,36150,36150,36150,36150,124
20231016,094900,1149290500,36150,36050,36150,36050,304
20231016,094800,1138324450,36050,36000,36100,36000,395
20231016,094700,1124085450,36000,36050,36050,36000,559
20231016,094600,1103935400,36100,36050,36100,36050,798
20231016,094500,1075165750,36050,36100,36100,36050,545
20231016,094400,1055494000,36150,36200,36200,36150,60
20231016,094300,1053324500,36200,36100,36200,36100,46
20231016,094200,1051663700,36200,36100,36200,36100,921
20231016,094100,1018407400,36100,36150,36150,36100,245
20231016,094000,1009555550,36150,36200,36200,36150,496
20231016,093900,991624400,36150,36250,36250,36150,1001
20231016,093800,955403050,36250,36300,36300,36250,316
20231016,093700,943947300,36300,36250,36300,36250,33
20231016,093600,942750450,36250,36300,36300,36250,168
20231016,093500,936658950,36300,36250,36300,36250,493
20231016,093400,918786200,36200,36250,36250,36200,13
20231016,093300,918315350,36200,36200,36200,36200,30
20231016,093200,917229350,36200,36200,36300,36200,1019
20231016,093100,880340250,36150,36150,36150,36150,317
20231016,093000,868880700,36150,36150,36150,36100,77
20231016,092900,866098250,36150,36300,36300,36150,282
20231016,092800,855903150,36300,36200,36300,36200,425
20231016,092700,840517550,36350,36200,36350,36200,303
20231016,092600,829542000,36200,36250,36450,36200,129
20231016,092500,824860250,36300,36400,36400,36250,383
20231016,092400,810957200,36400,36400,36400,36400,112
20231016,092300,806880400,36500,36400,36500,36400,535
20231016,092200,787359100,36400,36300,36400,36300,279
20231016,092100,777211200,36300,36200,36300,36150,1183
20231016,092000,734308250,36200,36050,36250,36000,1384
20231016,091900,684436900,36050,36300,36300,36000,3082
20231016,091800,573322850,36300,36350,36350,36150,1184
20231016,091700,530437800,36300,36300,36350,36300,222
20231016,091600,522377500,36300,36350,36450,36200,706
20231016,091500,496760400,36450,36450,36450,36350,561
20231016,091400,476330850,36450,36500,36550,36450,323
20231016,091300,464545100,36500,36450,36500,36350,664
20231016,091200,440398750,36450,36350,36500,36350,96
20231016,091100,436898600,36500,36350,36600,36300,1113
20231016,091000,396445850,36350,36250,36350,36250,254
20231016,090900,387219500,36350,36350,36350,36250,582
20231016,090800,366086800,36350,36300,36500,36250,446
20231016,090700,349879400,36300,36250,36350,36150,971
20231016,090600,314738100,36250,36200,36350,36100,471
20231016,090500,297680200,36100,36150,36200,36100,495
20231016,090400,279789500,36150,36250,36250,36150,481
20231016,090300,262393650,36150,36200,36250,36150,509
20231016,090200,243964050,36200,36250,36300,36150,1823
20231016,090100,177938900,36250,36500,36500,36250,793
20231016,090000,149183550,36250,36900,37000,36250,3890