KissMeData/389500/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,205500,2679562700,36400,36400,36400,36400,1252
20231018,205400,2679562700,36400,36400,36400,36400,0
20231018,205300,2679562700,36400,36400,36400,36400,0
20231018,205200,2679562700,36400,36400,36400,36400,0
20231018,205100,2679562700,36400,36400,36400,36400,0
20231018,205000,2679562700,36400,36400,36400,36400,0
20231018,204900,2679562700,36400,36400,36400,36400,0
20231018,204800,2679562700,36400,36400,36400,36400,0
20231018,204700,2679562700,36400,36400,36400,36400,0
20231018,204600,2679562700,36400,36400,36400,36400,0
20231018,204500,2679562700,36400,36400,36400,36400,0
20231018,204400,2679562700,36400,36400,36400,36400,0
20231018,204300,2679562700,36400,36400,36400,36400,0
20231018,204200,2679562700,36400,36400,36400,36400,0
20231018,204100,2679562700,36400,36400,36400,36400,0
20231018,204000,2679562700,36400,36400,36400,36400,0
20231018,203900,2679562700,36400,36400,36400,36400,0
20231018,203800,2679562700,36400,36400,36400,36400,0
20231018,203700,2679562700,36400,36400,36400,36400,0
20231018,203600,2679562700,36400,36400,36400,36400,0
20231018,203500,2679562700,36400,36400,36400,36400,0
20231018,203400,2679562700,36400,36400,36400,36400,0
20231018,203300,2679562700,36400,36400,36400,36400,0
20231018,203200,2679562700,36400,36400,36400,36400,0
20231018,203100,2679562700,36400,36400,36400,36400,0
20231018,203000,2679562700,36400,36400,36400,36400,0
20231018,202900,2679562700,36400,36400,36400,36400,0
20231018,202800,2679562700,36400,36400,36400,36400,0
20231018,202700,2679562700,36400,36400,36400,36400,0
20231018,202600,2679562700,36400,36400,36400,36400,0
20231018,202500,2679562700,36400,36400,36400,36400,1252
20231018,202400,2679562700,36400,36400,36400,36400,0
20231018,202300,2679562700,36400,36400,36400,36400,0
20231018,202200,2679562700,36400,36400,36400,36400,0
20231018,202100,2679562700,36400,36400,36400,36400,0
20231018,202000,2679562700,36400,36400,36400,36400,0
20231018,201900,2679562700,36400,36400,36400,36400,0
20231018,201800,2679562700,36400,36400,36400,36400,0
20231018,201700,2679562700,36400,36400,36400,36400,0
20231018,201600,2679562700,36400,36400,36400,36400,0
20231018,201500,2679562700,36400,36400,36400,36400,0
20231018,201400,2679562700,36400,36400,36400,36400,0
20231018,201300,2679562700,36400,36400,36400,36400,0
20231018,201200,2679562700,36400,36400,36400,36400,0
20231018,201100,2679562700,36400,36400,36400,36400,0
20231018,201000,2679562700,36400,36400,36400,36400,0
20231018,200900,2679562700,36400,36400,36400,36400,0
20231018,200800,2679562700,36400,36400,36400,36400,0
20231018,200700,2679562700,36400,36400,36400,36400,0
20231018,200600,2679562700,36400,36400,36400,36400,0
20231018,200500,2679562700,36400,36400,36400,36400,0
20231018,200400,2679562700,36400,36400,36400,36400,0
20231018,200300,2679562700,36400,36400,36400,36400,0
20231018,200200,2679562700,36400,36400,36400,36400,0
20231018,200100,2679562700,36400,36400,36400,36400,0
20231018,200000,2679562700,36400,36400,36400,36400,0
20231018,195900,2679562700,36400,36400,36400,36400,0
20231018,195800,2679562700,36400,36400,36400,36400,0
20231018,195700,2679562700,36400,36400,36400,36400,0
20231018,195600,2679562700,36400,36400,36400,36400,0
20231018,195500,2679562700,36400,36400,36400,36400,1252
20231018,195400,2679562700,36400,36400,36400,36400,0
20231018,195300,2679562700,36400,36400,36400,36400,0
20231018,195200,2679562700,36400,36400,36400,36400,0
20231018,195100,2679562700,36400,36400,36400,36400,0
20231018,195000,2679562700,36400,36400,36400,36400,0
20231018,194900,2679562700,36400,36400,36400,36400,0
20231018,194800,2679562700,36400,36400,36400,36400,0
20231018,194700,2679562700,36400,36400,36400,36400,0
20231018,194600,2679562700,36400,36400,36400,36400,0
20231018,194500,2679562700,36400,36400,36400,36400,0
20231018,194400,2679562700,36400,36400,36400,36400,0
20231018,194300,2679562700,36400,36400,36400,36400,0
20231018,194200,2679562700,36400,36400,36400,36400,0
20231018,194100,2679562700,36400,36400,36400,36400,0
20231018,194000,2679562700,36400,36400,36400,36400,0
20231018,193900,2679562700,36400,36400,36400,36400,0
20231018,193800,2679562700,36400,36400,36400,36400,0
20231018,193700,2679562700,36400,36400,36400,36400,0
20231018,193600,2679562700,36400,36400,36400,36400,0
20231018,193500,2679562700,36400,36400,36400,36400,0
20231018,193400,2679562700,36400,36400,36400,36400,0
20231018,193300,2679562700,36400,36400,36400,36400,0
20231018,193200,2679562700,36400,36400,36400,36400,0
20231018,193100,2679562700,36400,36400,36400,36400,0
20231018,193000,2679562700,36400,36400,36400,36400,0
20231018,192900,2679562700,36400,36400,36400,36400,0
20231018,192800,2679562700,36400,36400,36400,36400,0
20231018,192700,2679562700,36400,36400,36400,36400,0
20231018,192600,2679562700,36400,36400,36400,36400,0
20231018,192500,2679562700,36400,36400,36400,36400,1252
20231018,192400,2679562700,36400,36400,36400,36400,0
20231018,192300,2679562700,36400,36400,36400,36400,0
20231018,192200,2679562700,36400,36400,36400,36400,0
20231018,192100,2679562700,36400,36400,36400,36400,0
20231018,192000,2679562700,36400,36400,36400,36400,0
20231018,191900,2679562700,36400,36400,36400,36400,0
20231018,191800,2679562700,36400,36400,36400,36400,0
20231018,191700,2679562700,36400,36400,36400,36400,0
20231018,191600,2679562700,36400,36400,36400,36400,0
20231018,191500,2679562700,36400,36400,36400,36400,0
20231018,191400,2679562700,36400,36400,36400,36400,0
20231018,191300,2679562700,36400,36400,36400,36400,0
20231018,191200,2679562700,36400,36400,36400,36400,0
20231018,191100,2679562700,36400,36400,36400,36400,0
20231018,191000,2679562700,36400,36400,36400,36400,0
20231018,190900,2679562700,36400,36400,36400,36400,0
20231018,190800,2679562700,36400,36400,36400,36400,0
20231018,190700,2679562700,36400,36400,36400,36400,0
20231018,190600,2679562700,36400,36400,36400,36400,0
20231018,190500,2679562700,36400,36400,36400,36400,0
20231018,190400,2679562700,36400,36400,36400,36400,0
20231018,190300,2679562700,36400,36400,36400,36400,0
20231018,190200,2679562700,36400,36400,36400,36400,0
20231018,190100,2679562700,36400,36400,36400,36400,0
20231018,190000,2679562700,36400,36400,36400,36400,0
20231018,185900,2679562700,36400,36400,36400,36400,0
20231018,185800,2679562700,36400,36400,36400,36400,0
20231018,185700,2679562700,36400,36400,36400,36400,0
20231018,185600,2679562700,36400,36400,36400,36400,0
20231018,185500,2679562700,36400,36400,36400,36400,1252
20231018,185400,2679562700,36400,36400,36400,36400,0
20231018,185300,2679562700,36400,36400,36400,36400,0
20231018,185200,2679562700,36400,36400,36400,36400,0
20231018,185100,2679562700,36400,36400,36400,36400,0
20231018,185000,2679562700,36400,36400,36400,36400,0
20231018,184900,2679562700,36400,36400,36400,36400,0
20231018,184800,2679562700,36400,36400,36400,36400,0
20231018,184700,2679562700,36400,36400,36400,36400,0
20231018,184600,2679562700,36400,36400,36400,36400,0
20231018,184500,2679562700,36400,36400,36400,36400,0
20231018,184400,2679562700,36400,36400,36400,36400,0
20231018,184300,2679562700,36400,36400,36400,36400,0
20231018,184200,2679562700,36400,36400,36400,36400,0
20231018,184100,2679562700,36400,36400,36400,36400,0
20231018,184000,2679562700,36400,36400,36400,36400,0
20231018,183900,2679562700,36400,36400,36400,36400,0
20231018,183800,2679562700,36400,36400,36400,36400,0
20231018,183700,2679562700,36400,36400,36400,36400,0
20231018,183600,2679562700,36400,36400,36400,36400,0
20231018,183500,2679562700,36400,36400,36400,36400,0
20231018,183400,2679562700,36400,36400,36400,36400,0
20231018,183300,2679562700,36400,36400,36400,36400,0
20231018,183200,2679562700,36400,36400,36400,36400,0
20231018,183100,2679562700,36400,36400,36400,36400,0
20231018,183000,2679562700,36400,36400,36400,36400,0
20231018,182900,2679562700,36400,36400,36400,36400,0
20231018,182800,2679562700,36400,36400,36400,36400,0
20231018,182700,2679562700,36400,36400,36400,36400,0
20231018,182600,2679562700,36400,36400,36400,36400,0
20231018,182500,2679562700,36400,36400,36400,36400,1252
20231018,182400,2679562700,36400,36400,36400,36400,0
20231018,182300,2679562700,36400,36400,36400,36400,0
20231018,182200,2679562700,36400,36400,36400,36400,0
20231018,182100,2679562700,36400,36400,36400,36400,0
20231018,182000,2679562700,36400,36400,36400,36400,0
20231018,181900,2679562700,36400,36400,36400,36400,0
20231018,181800,2679562700,36400,36400,36400,36400,0
20231018,181700,2679562700,36400,36400,36400,36400,0
20231018,181600,2679562700,36400,36400,36400,36400,0
20231018,181500,2679562700,36400,36400,36400,36400,0
20231018,181400,2679562700,36400,36400,36400,36400,0
20231018,181300,2679562700,36400,36400,36400,36400,0
20231018,181200,2679562700,36400,36400,36400,36400,0
20231018,181100,2679562700,36400,36400,36400,36400,0
20231018,181000,2679562700,36400,36400,36400,36400,0
20231018,180900,2679562700,36400,36400,36400,36400,0
20231018,180800,2679562700,36400,36400,36400,36400,0
20231018,180700,2679562700,36400,36400,36400,36400,0
20231018,180600,2679562700,36400,36400,36400,36400,0
20231018,180500,2679562700,36400,36400,36400,36400,0
20231018,180400,2679562700,36400,36400,36400,36400,0
20231018,180300,2679562700,36400,36400,36400,36400,0
20231018,180200,2679562700,36400,36400,36400,36400,0
20231018,180100,2679562700,36400,36400,36400,36400,0
20231018,180000,2679562700,36400,36400,36400,36400,0
20231018,175900,2679562700,36400,36400,36400,36400,0
20231018,175800,2679562700,36400,36400,36400,36400,0
20231018,175700,2679562700,36400,36400,36400,36400,0
20231018,175600,2679562700,36400,36400,36400,36400,0
20231018,175500,2679562700,36400,36400,36400,36400,1252
20231018,175400,2679562700,36400,36400,36400,36400,0
20231018,175300,2679562700,36400,36400,36400,36400,0
20231018,175200,2679562700,36400,36400,36400,36400,0
20231018,175100,2679562700,36400,36400,36400,36400,0
20231018,175000,2679562700,36400,36400,36400,36400,0
20231018,174900,2679562700,36400,36400,36400,36400,0
20231018,174800,2679562700,36400,36400,36400,36400,0
20231018,174700,2679562700,36400,36400,36400,36400,0
20231018,174600,2679562700,36400,36400,36400,36400,0
20231018,174500,2679562700,36400,36400,36400,36400,0
20231018,174400,2679562700,36400,36400,36400,36400,0
20231018,174300,2679562700,36400,36400,36400,36400,0
20231018,174200,2679562700,36400,36400,36400,36400,0
20231018,174100,2679562700,36400,36400,36400,36400,0
20231018,174000,2679562700,36400,36400,36400,36400,0
20231018,173900,2679562700,36400,36400,36400,36400,0
20231018,173800,2679562700,36400,36400,36400,36400,0
20231018,173700,2679562700,36400,36400,36400,36400,0
20231018,173600,2679562700,36400,36400,36400,36400,0
20231018,173500,2679562700,36400,36400,36400,36400,0
20231018,173400,2679562700,36400,36400,36400,36400,0
20231018,173300,2679562700,36400,36400,36400,36400,0
20231018,173200,2679562700,36400,36400,36400,36400,0
20231018,173100,2679562700,36400,36400,36400,36400,0
20231018,173000,2679562700,36400,36400,36400,36400,0
20231018,172900,2679562700,36400,36400,36400,36400,0
20231018,172800,2679562700,36400,36400,36400,36400,0
20231018,172700,2679562700,36400,36400,36400,36400,0
20231018,172600,2679562700,36400,36400,36400,36400,0
20231018,172500,2679562700,36400,36400,36400,36400,1252
20231018,172400,2679562700,36400,36400,36400,36400,0
20231018,172300,2679562700,36400,36400,36400,36400,0
20231018,172200,2679562700,36400,36400,36400,36400,0
20231018,172100,2679562700,36400,36400,36400,36400,0
20231018,172000,2679562700,36400,36400,36400,36400,0
20231018,171900,2679562700,36400,36400,36400,36400,0
20231018,171800,2679562700,36400,36400,36400,36400,0
20231018,171700,2679562700,36400,36400,36400,36400,0
20231018,171600,2679562700,36400,36400,36400,36400,0
20231018,171500,2679562700,36400,36400,36400,36400,0
20231018,171400,2679562700,36400,36400,36400,36400,0
20231018,171300,2679562700,36400,36400,36400,36400,0
20231018,171200,2679562700,36400,36400,36400,36400,0
20231018,171100,2679562700,36400,36400,36400,36400,0
20231018,171000,2679562700,36400,36400,36400,36400,0
20231018,170900,2679562700,36400,36400,36400,36400,0
20231018,170800,2679562700,36400,36400,36400,36400,0
20231018,170700,2679562700,36400,36400,36400,36400,0
20231018,170600,2679562700,36400,36400,36400,36400,0
20231018,170500,2679562700,36400,36400,36400,36400,0
20231018,170400,2679562700,36400,36400,36400,36400,0
20231018,170300,2679562700,36400,36400,36400,36400,0
20231018,170200,2679562700,36400,36400,36400,36400,0
20231018,170100,2679562700,36400,36400,36400,36400,0
20231018,170000,2679562700,36400,36400,36400,36400,0
20231018,165900,2679562700,36400,36400,36400,36400,0
20231018,165800,2679562700,36400,36400,36400,36400,0
20231018,165700,2679562700,36400,36400,36400,36400,0
20231018,165600,2679562700,36400,36400,36400,36400,0
20231018,165500,2679562700,36400,36400,36400,36400,1252
20231018,165400,2679562700,36400,36400,36400,36400,0
20231018,165300,2679562700,36400,36400,36400,36400,0
20231018,165200,2679562700,36400,36400,36400,36400,0
20231018,165100,2679562700,36400,36400,36400,36400,0
20231018,165000,2679562700,36400,36400,36400,36400,0
20231018,164900,2679562700,36400,36400,36400,36400,0
20231018,164800,2679562700,36400,36400,36400,36400,0
20231018,164700,2679562700,36400,36400,36400,36400,0
20231018,164600,2679562700,36400,36400,36400,36400,0
20231018,164500,2679562700,36400,36400,36400,36400,0
20231018,164400,2679562700,36400,36400,36400,36400,0
20231018,164300,2679562700,36400,36400,36400,36400,0
20231018,164200,2679562700,36400,36400,36400,36400,0
20231018,164100,2679562700,36400,36400,36400,36400,0
20231018,164000,2679562700,36400,36400,36400,36400,0
20231018,163900,2679562700,36400,36400,36400,36400,0
20231018,163800,2679562700,36400,36400,36400,36400,0
20231018,163700,2679562700,36400,36400,36400,36400,0
20231018,163600,2679562700,36400,36400,36400,36400,0
20231018,163500,2679562700,36400,36400,36400,36400,0
20231018,163400,2679562700,36400,36400,36400,36400,0
20231018,163300,2679562700,36400,36400,36400,36400,0
20231018,163200,2679562700,36400,36400,36400,36400,0
20231018,163100,2679562700,36400,36400,36400,36400,0
20231018,163000,2679562700,36400,36400,36400,36400,0
20231018,162900,2679562700,36400,36400,36400,36400,0
20231018,162800,2679562700,36400,36400,36400,36400,0
20231018,162700,2679562700,36400,36400,36400,36400,0
20231018,162600,2679562700,36400,36400,36400,36400,0
20231018,162500,2679562700,36400,36400,36400,36400,1252
20231018,162400,2679562700,36400,36400,36400,36400,0
20231018,162300,2679562700,36400,36400,36400,36400,0
20231018,162200,2679562700,36400,36400,36400,36400,0
20231018,162100,2679562700,36400,36400,36400,36400,0
20231018,162000,2679562700,36400,36400,36400,36400,0
20231018,161900,2679562700,36400,36400,36400,36400,0
20231018,161800,2679562700,36400,36400,36400,36400,0
20231018,161700,2679562700,36400,36400,36400,36400,0
20231018,161600,2679562700,36400,36400,36400,36400,0
20231018,161500,2679562700,36400,36400,36400,36400,0
20231018,161400,2679562700,36400,36400,36400,36400,0
20231018,161300,2679562700,36400,36400,36400,36400,0
20231018,161200,2679562700,36400,36400,36400,36400,0
20231018,161100,2679562700,36400,36400,36400,36400,0
20231018,161000,2679562700,36400,36400,36400,36400,0
20231018,160900,2679562700,36400,36400,36400,36400,0
20231018,160800,2679562700,36400,36400,36400,36400,0
20231018,160700,2679562700,36400,36400,36400,36400,0
20231018,160600,2679562700,36400,36400,36400,36400,0
20231018,160500,2679562700,36400,36400,36400,36400,0
20231018,160400,2679562700,36400,36400,36400,36400,0
20231018,160300,2679562700,36400,36400,36400,36400,0
20231018,160200,2679562700,36400,36400,36400,36400,0
20231018,160100,2679562700,36400,36400,36400,36400,0
20231018,160000,2679562700,36400,36400,36400,36400,0
20231018,155900,2679562700,36400,36400,36400,36400,0
20231018,155800,2679562700,36400,36400,36400,36400,0
20231018,155700,2679562700,36400,36400,36400,36400,0
20231018,155600,2679562700,36400,36400,36400,36400,0
20231018,155500,2679562700,36400,36400,36400,36400,1252
20231018,155400,2679562700,36400,36400,36400,36400,0
20231018,155300,2679562700,36400,36400,36400,36400,0
20231018,155200,2679562700,36400,36400,36400,36400,0
20231018,155100,2679562700,36400,36400,36400,36400,0
20231018,155000,2679562700,36400,36400,36400,36400,0
20231018,154900,2679562700,36400,36400,36400,36400,0
20231018,154800,2679562700,36400,36400,36400,36400,0
20231018,154700,2679562700,36400,36400,36400,36400,0
20231018,154600,2679562700,36400,36400,36400,36400,0
20231018,154500,2679562700,36400,36400,36400,36400,0
20231018,154400,2679562700,36400,36400,36400,36400,0
20231018,154300,2679562700,36400,36400,36400,36400,0
20231018,154200,2679562700,36400,36400,36400,36400,0
20231018,154100,2679562700,36400,36400,36400,36400,0
20231018,154000,2679562700,36400,36400,36400,36400,0
20231018,153900,2679562700,36400,36400,36400,36400,0
20231018,153800,2679562700,36400,36400,36400,36400,0
20231018,153700,2679562700,36400,36400,36400,36400,0
20231018,153600,2679562700,36400,36400,36400,36400,0
20231018,153500,2679562700,36400,36400,36400,36400,0
20231018,153400,2679562700,36400,36400,36400,36400,0
20231018,153300,2679562700,36400,36400,36400,36400,0
20231018,153200,2679562700,36400,36400,36400,36400,0
20231018,153100,2679562700,36400,36400,36400,36400,0
20231018,153000,2679562700,36400,36400,36400,36400,1252
20231018,152900,2633989900,36650,36650,36650,36650,0
20231018,152800,2633989900,36650,36650,36650,36650,0
20231018,152700,2633989900,36650,36650,36650,36650,0
20231018,152600,2633989900,36650,36650,36650,36650,0
20231018,152500,2633989900,36650,36650,36650,36650,0
20231018,152400,2633989900,36650,36650,36650,36650,0
20231018,152300,2633989900,36650,36650,36650,36650,0
20231018,152200,2633989900,36650,36650,36650,36650,0
20231018,152100,2633989900,36650,36650,36650,36650,0
20231018,152000,2633989900,36650,36650,36650,36650,0
20231018,151900,2633989900,36650,36650,36650,36400,2226
20231018,151800,2552719450,36650,36650,36650,36600,288
20231018,151700,2542169250,36700,36650,36900,36650,463
20231018,151600,2525199600,36950,36950,36950,36700,14
20231018,151500,2524682950,36800,36650,36950,36650,4
20231018,151400,2524535600,36950,36650,36950,36650,8
20231018,151300,2524241850,36650,36650,36650,36650,32
20231018,151200,2523069050,36900,36900,36900,36900,77
20231018,151100,2520227750,36900,36700,36900,36700,140
20231018,151000,2515072150,36700,36700,36700,36700,1
20231018,150900,2515035450,36700,36800,36800,36700,139
20231018,150800,2509932950,36700,36900,36900,36700,372
20231018,150700,2496229600,36950,36900,36950,36900,11
20231018,150600,2495823650,36900,37000,37000,36900,222
20231018,150500,2487628550,37050,37100,37100,37050,37
20231018,150400,2486257350,37100,37150,37150,37100,38
20231018,150300,2484847500,37150,36900,37150,36900,151
20231018,150200,2479255150,36950,37050,37050,36950,48
20231018,150100,2477480100,37150,37000,37150,37000,26
20231018,150000,2476517500,37000,36950,37000,36950,174
20231018,145900,2470080300,36800,36800,36800,36800,3
20231018,145800,2469969900,36950,36950,36950,36950,2
20231018,145700,2469896000,36700,36950,37000,36700,139
20231018,145600,2464760550,36850,36700,36850,36700,167
20231018,145500,2458620550,36700,36850,36850,36700,20
20231018,145400,2457886250,36850,36750,36850,36750,6
20231018,145300,2457665250,36800,36750,36800,36750,101
20231018,145200,2453953400,36750,36750,36750,36700,43
20231018,145100,2452374900,36700,36700,36700,36650,343
20231018,145000,2439794600,36650,36650,36650,36650,8
20231018,144900,2439501400,36750,36750,36750,36750,16
20231018,144800,2438913400,36600,36700,36700,36600,5
20231018,144700,2438730200,36700,36650,36700,36650,54
20231018,144600,2436748750,36600,36750,36750,36600,22
20231018,144500,2435942050,36750,36600,36750,36600,32
20231018,144400,2434770700,36600,36600,36600,36500,131
20231018,144300,2429979800,36500,36500,36500,36500,10
20231018,144200,2429614800,36500,36500,36500,36500,302
20231018,144100,2418591800,36500,36550,36600,36500,31
20231018,144000,2417459050,36550,36550,36550,36550,42
20231018,143900,2415923950,36600,36600,36600,36600,0
20231018,143800,2415923950,36600,36550,36600,36500,31
20231018,143700,2414792200,36500,36600,36600,36500,80
20231018,143600,2411871500,36550,36550,36550,36550,205
20231018,143500,2404378750,36500,36500,36500,36500,5
20231018,143400,2404196250,36500,36600,36600,36500,270
20231018,143300,2394341100,36500,36600,36600,36500,254
20231018,143200,2385067250,36550,36600,36600,36550,18
20231018,143100,2384409000,36600,36600,36600,36600,1
20231018,143000,2384372400,36600,36550,36600,36550,270
20231018,142900,2374503600,36500,36500,36500,36500,93
20231018,142800,2371109100,36500,36550,36550,36500,35
20231018,142700,2369830250,36550,36550,36550,36550,186
20231018,142600,2363031950,36550,36550,36600,36550,316
20231018,142500,2351482100,36600,36600,36600,36600,6
20231018,142400,2351262500,36550,36550,36600,36550,74
20231018,142300,2348557500,36550,36600,36600,36550,258
20231018,142200,2339118300,36600,36600,36650,36600,387
20231018,142100,2324953100,36650,36650,36650,36650,6
20231018,142000,2324733200,36650,36650,36650,36600,146
20231018,141900,2319382350,36600,36600,36600,36600,2
20231018,141800,2319309150,36650,36650,36650,36650,6
20231018,141700,2319089250,36600,36600,36600,36600,22
20231018,141600,2318284050,36600,36650,36650,36600,44
20231018,141500,2316671800,36650,36650,36650,36650,101
20231018,141400,2312970150,36650,36700,36700,36650,191
20231018,141300,2305969800,36700,36700,36750,36650,367
20231018,141200,2292501500,36700,36800,36800,36700,298
20231018,141100,2281556800,36800,36750,36800,36750,39
20231018,141000,2280123450,36800,36850,36850,36750,516
20231018,140900,2261137050,36850,36850,36850,36850,2
20231018,140800,2261063350,36850,36900,36900,36850,51
20231018,140700,2259183000,36900,36850,36900,36850,5
20231018,140600,2258998700,36900,36800,36900,36800,71
20231018,140500,2256383450,36800,36850,36850,36800,44
20231018,140400,2254763250,36800,36800,36850,36800,585
20231018,140300,2233235100,36850,36800,36850,36800,42
20231018,140200,2231689450,36850,36850,36850,36850,249
20231018,140100,2222513800,36850,36900,36900,36850,103
20231018,140000,2218713250,36950,36950,36950,36950,0
20231018,135900,2218713250,36950,36950,36950,36950,2
20231018,135800,2218639350,36950,36950,36950,36950,0
20231018,135700,2218639350,36950,36950,36950,36950,0
20231018,135600,2218639350,36950,36900,36950,36900,10
20231018,135500,2218270300,36950,36950,36950,36900,15
20231018,135400,2217716700,36850,36900,36900,36850,344
20231018,135300,2205033550,36900,36900,36900,36850,12
20231018,135200,2204590850,36900,36900,36900,36900,1
20231018,135100,2204553950,36850,36850,36850,36850,66
20231018,135000,2202121850,36850,36850,36850,36850,55
20231018,134900,2200095100,36900,36900,36900,36900,14
20231018,134800,2199578500,36900,36900,36900,36900,42
20231018,134700,2198028700,36900,36900,36900,36900,50
20231018,134600,2196183700,36850,36850,36850,36850,60
20231018,134500,2193972700,36900,36900,36900,36900,89
20231018,134400,2190688600,36850,36850,36850,36850,3
20231018,134300,2190578050,36850,36900,36900,36850,23
20231018,134200,2189729600,36900,36850,36900,36850,18
20231018,134100,2189065900,36900,36900,36900,36900,1
20231018,134000,2189029000,36850,36850,36850,36850,27
20231018,133900,2188034050,36850,36850,36850,36850,25
20231018,133800,2187112800,36850,36900,36900,36850,171
20231018,133700,2180810150,36900,36900,36900,36900,0
20231018,133600,2180810150,36900,36900,36900,36900,2
20231018,133500,2180736350,36900,36900,36900,36900,1
20231018,133400,2180699450,36900,36900,36900,36900,20
20231018,133300,2179961450,36900,36900,36900,36900,5
20231018,133200,2179776950,36900,36900,36900,36900,38
20231018,133100,2178374750,36900,36900,36900,36850,33
20231018,133000,2177157250,36900,36850,36900,36850,46
20231018,132900,2175462000,36900,36900,36900,36900,191
20231018,132800,2168414100,36900,36900,36950,36900,13
20231018,132700,2167934300,36900,36900,36900,36900,16
20231018,132600,2167343900,36900,36900,36900,36900,0
20231018,132500,2167343900,36900,36950,36950,36900,13
20231018,132400,2166863650,36950,36900,36950,36900,2
20231018,132300,2166789800,36950,36950,36950,36900,45
20231018,132200,2165128550,36950,36900,36950,36900,4
20231018,132100,2164980800,36900,36900,36900,36900,180
20231018,132000,2158338800,36900,36900,36900,36900,0
20231018,131900,2158338800,36900,36900,36900,36850,19
20231018,131800,2157637750,36850,36850,36850,36850,1
20231018,131700,2157600900,36850,36850,36900,36850,16
20231018,131600,2157011000,36850,36900,36900,36850,29
20231018,131500,2155940950,36900,36900,36900,36900,1
20231018,131400,2155904050,36850,36850,36850,36850,0
20231018,131300,2155904050,36850,36850,36850,36850,24
20231018,131200,2155019650,36850,36850,36850,36850,0
20231018,131100,2155019650,36850,36850,36850,36850,0
20231018,131000,2155019650,36850,36850,36850,36850,5
20231018,130900,2154835400,36900,36850,36900,36850,11
20231018,130800,2154430000,36850,36900,36900,36850,132
20231018,130700,2149559250,36900,36850,36900,36850,83
20231018,130600,2146496850,36850,36950,36950,36850,44
20231018,130500,2144874950,37000,37000,37000,37000,41
20231018,130400,2143357950,37000,37000,37000,36950,28
20231018,130300,2142322000,37000,36900,37000,36900,120
20231018,130200,2137887050,36850,36850,36850,36850,87
20231018,130100,2134681100,36800,36850,36850,36800,215
20231018,130000,2126763350,36850,36900,36900,36850,29
20231018,125900,2125693450,36900,36900,36900,36900,75
20231018,125800,2122925950,36900,36900,36900,36850,24
20231018,125700,2122040400,36900,36850,36950,36850,150
20231018,125600,2116498400,36950,36950,36950,36950,0
20231018,125500,2116498400,36950,36850,36950,36850,56
20231018,125400,2114434450,36950,36900,36950,36900,52
20231018,125300,2112514550,36850,36850,36850,36850,39
20231018,125200,2111077400,36850,36900,36900,36850,178
20231018,125100,2104516550,36900,36900,36900,36900,3
20231018,125000,2104405850,36850,36850,36850,36850,0
20231018,124900,2104405850,36850,36850,36850,36850,159
20231018,124800,2098546700,36900,36900,36900,36900,1
20231018,124700,2098509800,36900,36800,36900,36800,223
20231018,124600,2090303100,36850,36850,36850,36850,5
20231018,124500,2090118850,36800,36900,36900,36800,123
20231018,124400,2085587000,36950,36950,36950,36950,0
20231018,124300,2085587000,36950,36950,36950,36950,1
20231018,124200,2085550050,36950,36950,36950,36950,9
20231018,124100,2085217500,37100,37100,37100,37100,0
20231018,124000,2085217500,37100,37100,37100,37100,2
20231018,123900,2085143300,37100,37000,37100,37000,9
20231018,123800,2084810000,37000,36950,37000,36950,13
20231018,123700,2084329500,37000,37000,37000,37000,1
20231018,123600,2084292500,36850,36850,36850,36850,1
20231018,123500,2084255650,37000,37000,37000,37000,5
20231018,123400,2084070650,37000,37000,37000,37000,8
20231018,123300,2083774650,37000,37000,37000,37000,1
20231018,123200,2083737650,36850,36950,36950,36850,72
20231018,123100,2081084250,36950,37000,37000,36950,53
20231018,123000,2079125800,36950,36950,36950,36950,1
20231018,122900,2079088850,36850,36950,36950,36850,28
20231018,122800,2078056750,36850,36950,36950,36850,77
20231018,122700,2075219150,36950,36850,36950,36850,74
20231018,122600,2072487050,36950,36950,36950,36900,251
20231018,122500,2063213600,36950,36950,36950,36950,1
20231018,122400,2063176650,37100,37100,37100,37100,0
20231018,122300,2063176650,37100,37050,37100,37050,10
20231018,122200,2062805950,37050,37100,37100,36950,15
20231018,122100,2062251000,37150,37150,37150,37150,0
20231018,122000,2062251000,37150,37050,37150,37050,4
20231018,121900,2062102700,37050,36950,37050,36950,266
20231018,121800,2052273900,37050,36950,37100,36950,167
20231018,121700,2046103000,37150,37150,37150,37150,10
20231018,121600,2045731500,37150,37150,37150,37150,1
20231018,121500,2045694350,37200,37200,37200,37200,10
20231018,121400,2045322350,36950,36950,36950,36950,1
20231018,121300,2045285400,36950,37250,37250,36950,272
20231018,121200,2035168100,37250,36900,37250,36900,864
20231018,121100,2003042800,36900,36900,36900,36900,1
20231018,121000,2003005900,36950,36950,36950,36900,14
20231018,120900,2002489050,36950,36950,36950,36950,3
20231018,120800,2002378200,36950,36950,36950,36950,101
20231018,120700,1998646250,36950,36950,36950,36900,14
20231018,120600,1998129000,37000,37000,37050,36950,35
20231018,120500,1996833000,37050,36950,37050,36900,94
20231018,120400,1993354850,37000,36900,37000,36900,61
20231018,120300,1991099350,36900,36900,36900,36900,1
20231018,120200,1991062450,36950,36950,37000,36950,13
20231018,120100,1990581650,37000,37000,37000,36800,5
20231018,120000,1990397250,36800,36850,37000,36800,60
20231018,115900,1988188650,36950,36800,36950,36800,53
20231018,115800,1986237800,36800,36800,36800,36800,10
20231018,115700,1985869800,36800,36750,36800,36750,23
20231018,115600,1985023450,36750,36800,36800,36750,325
20231018,115500,1973076050,36850,36900,36900,36850,95
20231018,115400,1969570850,36950,36900,36950,36900,11
20231018,115300,1969164450,36750,36750,36800,36750,65
20231018,115200,1966772950,36800,36850,36850,36800,106
20231018,115100,1962872100,36800,36900,36950,36800,7
20231018,115000,1962613800,36950,36800,36950,36800,6
20231018,114900,1962392550,36750,36800,36800,36750,72
20231018,114800,1959743000,36800,36950,36950,36800,71
20231018,114700,1957128800,36950,36950,36950,36950,0
20231018,114600,1957128800,36950,36950,36950,36950,3
20231018,114500,1957017950,36950,36950,36950,36950,0
20231018,114400,1957017950,36950,36800,36950,36800,3
20231018,114300,1956907400,36700,36700,36900,36650,182
20231018,114200,1950227150,36750,36950,36950,36700,964
20231018,114100,1914723800,36950,37000,37000,36950,255
20231018,114000,1905292100,37000,37050,37050,37000,127
20231018,113900,1900586800,37050,37050,37050,37050,0
20231018,113800,1900586800,37050,37050,37250,37050,36
20231018,113700,1899252600,37050,37100,37100,37050,80
20231018,113600,1896287900,37100,37050,37100,37050,22
20231018,113500,1895472200,37050,37100,37100,37050,52
20231018,113400,1893543650,37100,37250,37250,37100,3
20231018,113300,1893432050,37250,37250,37250,37250,33
20231018,113200,1892202800,37250,37250,37250,37250,11
20231018,113100,1891793050,37250,37250,37250,37250,1
20231018,113000,1891755800,37200,37250,37250,37200,129
20231018,112900,1886955550,37000,37000,37000,37000,50
20231018,112800,1885105550,37000,37050,37050,37000,129
20231018,112700,1880332000,37000,37000,37000,37000,41
20231018,112600,1878815000,37000,37000,37100,37000,100
20231018,112500,1875114800,37000,37050,37050,37000,178
20231018,112400,1868523650,37050,37100,37100,37050,11
20231018,112300,1868115850,37100,37100,37100,37100,1
20231018,112200,1868078750,37100,37100,37100,37100,37
20231018,112100,1866706050,37100,37200,37200,37100,161
20231018,112000,1860724300,37200,37200,37200,37200,208
20231018,111900,1852986700,37200,37250,37250,37200,480
20231018,111800,1835128050,37250,37300,37300,37250,85
20231018,111700,1831961550,37300,37350,37350,37300,147
20231018,111600,1826475300,37350,37400,37400,37350,109
20231018,111500,1822401950,37350,37400,37400,37350,2
20231018,111400,1822327200,37400,37350,37400,37350,17
20231018,111300,1821692200,37300,37300,37400,37300,16
20231018,111200,1821095150,37400,37350,37400,37300,47
20231018,111100,1819340550,37450,37450,37450,37450,4
20231018,111000,1819190750,37450,37300,37450,37300,20
20231018,110900,1818443250,37450,37400,37450,37400,11
20231018,110800,1818031800,37450,37450,37450,37450,0
20231018,110700,1818031800,37450,37400,37450,37400,17
20231018,110600,1817395250,37400,37400,37400,37400,2
20231018,110500,1817320450,37450,37450,37450,37450,13
20231018,110400,1816833600,37250,37300,37300,37250,11
20231018,110300,1816423550,37250,37300,37300,37250,87
20231018,110200,1813179300,37250,37250,37250,37250,103
20231018,110100,1809342550,37250,37350,37350,37250,135
20231018,110000,1804311600,37350,37350,37350,37300,14
20231018,105900,1803788750,37350,37350,37350,37350,11
20231018,105800,1803377900,37350,37350,37400,37250,110
20231018,105700,1799269250,37400,37350,37400,37300,185
20231018,105600,1792357250,37250,37350,37350,37250,393
20231018,105500,1777703600,37350,37500,37500,37350,169
20231018,105400,1771375100,37500,37500,37500,37400,63
20231018,105300,1769014600,37500,37500,37500,37400,244
20231018,105200,1759875550,37450,37450,37450,37450,11
20231018,105100,1759463600,37400,37400,37400,37400,79
20231018,105000,1756509000,37400,37350,37400,37350,81
20231018,104900,1753482900,37350,37350,37350,37350,124
20231018,104800,1748851500,37350,37350,37350,37350,4
20231018,104700,1748702100,37250,37350,37350,37250,217
20231018,104600,1740604600,37300,37300,37300,37300,15
20231018,104500,1740045100,37250,37200,37250,37200,86
20231018,104400,1736841650,37250,37200,37250,37200,100
20231018,104300,1733117150,37200,37200,37250,37200,76
20231018,104200,1730289700,37200,37200,37200,37200,2
20231018,104100,1730215300,37150,37150,37150,37150,7
20231018,104000,1729955250,37200,37150,37200,37150,34
20231018,103900,1728691950,37150,37200,37200,37150,96
20231018,103800,1725122500,37200,37200,37200,37200,32
20231018,103700,1723932100,37200,37300,37300,37200,535
20231018,103600,1703995950,37350,37350,37400,37350,131
20231018,103500,1699101250,37400,37400,37400,37300,39
20231018,103400,1697645950,37300,37350,37400,37300,23
20231018,103300,1696787400,37400,37250,37400,37250,84
20231018,103200,1693654950,37250,37400,37400,37250,83
20231018,103100,1690558500,37400,37400,37450,37400,26
20231018,103000,1689585850,37450,37450,37450,37400,268
20231018,102900,1679552600,37450,37400,37500,37200,153
20231018,102800,1673832400,37400,37150,37450,37150,420
20231018,102700,1658129950,37150,37150,37150,37100,4
20231018,102600,1657981400,37150,37150,37350,37050,569
20231018,102500,1636832500,37150,37050,37150,37050,26
20231018,102400,1635868100,37050,37000,37050,37000,40
20231018,102300,1634387350,37050,37050,37050,37050,0
20231018,102200,1634387350,37050,37050,37050,37050,11
20231018,102100,1633979800,37000,36900,37000,36900,55
20231018,102000,1631945550,36950,36950,36950,36950,59
20231018,101900,1629765500,36950,36900,36950,36900,3
20231018,101800,1629654750,36800,36800,36950,36750,45
20231018,101700,1627998300,36950,36950,36950,36950,95
20231018,101600,1624488050,36950,36900,36950,36900,26
20231018,101500,1623528600,36900,36850,36900,36750,226
20231018,101400,1615214100,36850,36850,36850,36750,126
20231018,101300,1610582000,36850,36850,36850,36850,0
20231018,101200,1610582000,36850,36850,36850,36650,17
20231018,101100,1609957050,36850,36800,36850,36800,8
20231018,101000,1609662600,36600,36800,36800,36600,56
20231018,100900,1607602800,36850,36550,36850,36550,325
20231018,100800,1595702500,36600,36600,36600,36600,30
20231018,100700,1594604500,36600,36450,36600,36450,85
20231018,100600,1591499850,36450,36400,36550,36400,1212
20231018,100500,1547317600,36350,36500,36500,36350,153
20231018,100400,1541750400,36400,36450,36500,36400,287
20231018,100300,1531296150,36450,36550,36550,36350,516
20231018,100200,1512480900,36550,36750,36750,36550,315
20231018,100100,1500943700,36750,36750,36750,36650,137
20231018,100000,1495912200,36750,36600,36750,36550,513
20231018,095900,1477098650,36500,36700,36700,36500,539
20231018,095800,1457387950,36750,36700,36800,36650,275
20231018,095700,1447285250,36850,36950,36950,36600,630
20231018,095600,1424152150,36950,36900,36950,36600,3485
20231018,095500,1296399350,37050,37100,37100,36950,16
20231018,095400,1295806450,36900,37400,37450,35700,4124
20231018,095300,1144152900,37350,37550,37550,37350,1695
20231018,095200,1080572150,37550,37600,37600,37550,266
20231018,095100,1070579550,37600,37700,37800,37600,496
20231018,095000,1051917750,37700,37800,37900,37700,283
20231018,094900,1041238450,37800,37800,37800,37800,17
20231018,094800,1040595850,37800,37900,38000,37800,1017
20231018,094700,1002099900,37900,38100,38100,37900,322
20231018,094600,989879500,38100,38100,38200,38100,98
20231018,094500,986143600,38100,37950,38750,37950,3773
20231018,094400,841300350,37950,37900,37950,37900,220
20231018,094300,832960150,37900,37900,37900,37850,13
20231018,094200,832467550,37850,37900,37950,37850,188
20231018,094100,825337400,37900,37850,37900,37850,155
20231018,094000,819463200,37900,37800,37900,37650,364
20231018,093900,805697900,37750,37650,37750,37650,286
20231018,093800,794922100,37700,37650,37700,37650,35
20231018,093700,793603650,37650,37700,37750,37650,303
20231018,093600,782179250,37700,37750,37750,37700,134
20231018,093500,777121850,37800,37750,37800,37750,95
20231018,093400,773533100,37700,37700,37750,37700,34
20231018,093300,772250200,37700,37650,37700,37650,6
20231018,093200,772024150,37650,37650,37650,37650,15
20231018,093100,771459400,37600,37850,37900,37600,137
20231018,093000,766293700,37850,37750,37900,37650,106
20231018,092900,762295950,37850,37750,37850,37750,486
20231018,092800,743935850,37750,37550,37750,37550,149
20231018,092700,738321350,37550,37500,37550,37450,821
20231018,092600,707530150,37500,37500,37550,37500,113
20231018,092500,703292350,37550,37550,37550,37500,460
20231018,092400,686027450,37550,37700,37700,37550,196
20231018,092300,678659450,37700,37700,37700,37600,316
20231018,092200,666755200,37700,37650,37700,37650,23
20231018,092100,665888600,37650,37700,37700,37600,296
20231018,092000,654752800,37700,37700,37750,37600,355
20231018,091900,641395950,37700,37700,37700,37650,399
20231018,091800,626355200,37600,37600,37650,37550,681
20231018,091700,600763200,37600,37900,37900,37600,308
20231018,091600,589154100,37900,37950,37950,37900,885
20231018,091500,555586850,37950,37900,37950,37800,1104
20231018,091400,513798750,37900,38000,38000,37850,526
20231018,091300,493859750,38000,38300,38300,38000,1347
20231018,091200,442412150,38300,38100,38600,38100,839
20231018,091100,410308600,38000,37850,38700,37850,1810
20231018,091000,341235950,37900,37900,38000,37800,1128
20231018,090900,298484150,37850,37850,37900,37800,730
20231018,090800,270868350,37850,37750,37850,37750,479
20231018,090700,252751600,37700,37750,37800,37700,498
20231018,090600,233959950,37750,37600,37800,37600,1062
20231018,090500,193916750,37600,37400,37600,37250,1926
20231018,090400,121770250,37450,37400,37450,37400,158
20231018,090300,115853700,37400,37050,37450,37050,1118
20231018,090200,74214800,37100,37150,37150,37000,398
20231018,090100,59457050,37250,37450,37450,37050,855
20231018,090000,27633550,37250,37200,37450,37200,571