KissMeData/042000/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192500,5752056950,27600,27600,27600,27600,5860
20241016,192400,5752056950,27600,27600,27600,27600,0
20241016,192300,5752056950,27600,27600,27600,27600,0
20241016,192200,5752056950,27600,27600,27600,27600,0
20241016,192100,5752056950,27600,27600,27600,27600,0
20241016,192000,5752056950,27600,27600,27600,27600,0
20241016,191900,5752056950,27600,27600,27600,27600,0
20241016,191800,5752056950,27600,27600,27600,27600,0
20241016,191700,5752056950,27600,27600,27600,27600,0
20241016,191600,5752056950,27600,27600,27600,27600,0
20241016,191500,5752056950,27600,27600,27600,27600,0
20241016,191400,5752056950,27600,27600,27600,27600,0
20241016,191300,5752056950,27600,27600,27600,27600,0
20241016,191200,5752056950,27600,27600,27600,27600,0
20241016,191100,5752056950,27600,27600,27600,27600,0
20241016,191000,5752056950,27600,27600,27600,27600,0
20241016,190900,5752056950,27600,27600,27600,27600,0
20241016,190800,5752056950,27600,27600,27600,27600,0
20241016,190700,5752056950,27600,27600,27600,27600,0
20241016,190600,5752056950,27600,27600,27600,27600,0
20241016,190500,5752056950,27600,27600,27600,27600,0
20241016,190400,5752056950,27600,27600,27600,27600,0
20241016,190300,5752056950,27600,27600,27600,27600,0
20241016,190200,5752056950,27600,27600,27600,27600,0
20241016,190100,5752056950,27600,27600,27600,27600,0
20241016,190000,5752056950,27600,27600,27600,27600,0
20241016,185900,5752056950,27600,27600,27600,27600,0
20241016,185800,5752056950,27600,27600,27600,27600,0
20241016,185700,5752056950,27600,27600,27600,27600,0
20241016,185600,5752056950,27600,27600,27600,27600,0
20241016,185500,5752056950,27600,27600,27600,27600,5860
20241016,185400,5752056950,27600,27600,27600,27600,0
20241016,185300,5752056950,27600,27600,27600,27600,0
20241016,185200,5752056950,27600,27600,27600,27600,0
20241016,185100,5752056950,27600,27600,27600,27600,0
20241016,185000,5752056950,27600,27600,27600,27600,0
20241016,184900,5752056950,27600,27600,27600,27600,0
20241016,184800,5752056950,27600,27600,27600,27600,0
20241016,184700,5752056950,27600,27600,27600,27600,0
20241016,184600,5752056950,27600,27600,27600,27600,0
20241016,184500,5752056950,27600,27600,27600,27600,0
20241016,184400,5752056950,27600,27600,27600,27600,0
20241016,184300,5752056950,27600,27600,27600,27600,0
20241016,184200,5752056950,27600,27600,27600,27600,0
20241016,184100,5752056950,27600,27600,27600,27600,0
20241016,184000,5752056950,27600,27600,27600,27600,0
20241016,183900,5752056950,27600,27600,27600,27600,0
20241016,183800,5752056950,27600,27600,27600,27600,0
20241016,183700,5752056950,27600,27600,27600,27600,0
20241016,183600,5752056950,27600,27600,27600,27600,0
20241016,183500,5752056950,27600,27600,27600,27600,0
20241016,183400,5752056950,27600,27600,27600,27600,0
20241016,183300,5752056950,27600,27600,27600,27600,0
20241016,183200,5752056950,27600,27600,27600,27600,0
20241016,183100,5752056950,27600,27600,27600,27600,0
20241016,183000,5752056950,27600,27600,27600,27600,0
20241016,182900,5752056950,27600,27600,27600,27600,0
20241016,182800,5752056950,27600,27600,27600,27600,0
20241016,182700,5752056950,27600,27600,27600,27600,0
20241016,182600,5752056950,27600,27600,27600,27600,0
20241016,182500,5752056950,27600,27600,27600,27600,5860
20241016,182400,5752056950,27600,27600,27600,27600,0
20241016,182300,5752056950,27600,27600,27600,27600,0
20241016,182200,5752056950,27600,27600,27600,27600,0
20241016,182100,5752056950,27600,27600,27600,27600,0
20241016,182000,5752056950,27600,27600,27600,27600,0
20241016,181900,5752056950,27600,27600,27600,27600,0
20241016,181800,5752056950,27600,27600,27600,27600,0
20241016,181700,5752056950,27600,27600,27600,27600,0
20241016,181600,5752056950,27600,27600,27600,27600,0
20241016,181500,5752056950,27600,27600,27600,27600,0
20241016,181400,5752056950,27600,27600,27600,27600,0
20241016,181300,5752056950,27600,27600,27600,27600,0
20241016,181200,5752056950,27600,27600,27600,27600,0
20241016,181100,5752056950,27600,27600,27600,27600,0
20241016,181000,5752056950,27600,27600,27600,27600,0
20241016,180900,5752056950,27600,27600,27600,27600,0
20241016,180800,5752056950,27600,27600,27600,27600,0
20241016,180700,5752056950,27600,27600,27600,27600,0
20241016,180600,5752056950,27600,27600,27600,27600,0
20241016,180500,5752056950,27600,27600,27600,27600,0
20241016,180400,5752056950,27600,27600,27600,27600,0
20241016,180300,5752056950,27600,27600,27600,27600,0
20241016,180200,5752056950,27600,27600,27600,27600,0
20241016,180100,5752056950,27600,27600,27600,27600,0
20241016,180000,5752056950,27600,27600,27600,27600,0
20241016,175900,5752056950,27600,27600,27600,27600,0
20241016,175800,5752056950,27600,27600,27600,27600,0
20241016,175700,5752056950,27600,27600,27600,27600,0
20241016,175600,5752056950,27600,27600,27600,27600,0
20241016,175500,5752056950,27600,27600,27600,27600,5860
20241016,175400,5752056950,27600,27600,27600,27600,0
20241016,175300,5752056950,27600,27600,27600,27600,0
20241016,175200,5752056950,27600,27600,27600,27600,0
20241016,175100,5752056950,27600,27600,27600,27600,0
20241016,175000,5752056950,27600,27600,27600,27600,0
20241016,174900,5752056950,27600,27600,27600,27600,0
20241016,174800,5752056950,27600,27600,27600,27600,0
20241016,174700,5752056950,27600,27600,27600,27600,0
20241016,174600,5752056950,27600,27600,27600,27600,0
20241016,174500,5752056950,27600,27600,27600,27600,0
20241016,174400,5752056950,27600,27600,27600,27600,0
20241016,174300,5752056950,27600,27600,27600,27600,0
20241016,174200,5752056950,27600,27600,27600,27600,0
20241016,174100,5752056950,27600,27600,27600,27600,0
20241016,174000,5752056950,27600,27600,27600,27600,0
20241016,173900,5752056950,27600,27600,27600,27600,0
20241016,173800,5752056950,27600,27600,27600,27600,0
20241016,173700,5752056950,27600,27600,27600,27600,0
20241016,173600,5752056950,27600,27600,27600,27600,0
20241016,173500,5752056950,27600,27600,27600,27600,0
20241016,173400,5752056950,27600,27600,27600,27600,0
20241016,173300,5752056950,27600,27600,27600,27600,0
20241016,173200,5752056950,27600,27600,27600,27600,0
20241016,173100,5752056950,27600,27600,27600,27600,0
20241016,173000,5752056950,27600,27600,27600,27600,0
20241016,172900,5752056950,27600,27600,27600,27600,0
20241016,172800,5752056950,27600,27600,27600,27600,0
20241016,172700,5752056950,27600,27600,27600,27600,0
20241016,172600,5752056950,27600,27600,27600,27600,0
20241016,172500,5752056950,27600,27600,27600,27600,5860
20241016,172400,5752056950,27600,27600,27600,27600,0
20241016,172300,5752056950,27600,27600,27600,27600,0
20241016,172200,5752056950,27600,27600,27600,27600,0
20241016,172100,5752056950,27600,27600,27600,27600,0
20241016,172000,5752056950,27600,27600,27600,27600,0
20241016,171900,5752056950,27600,27600,27600,27600,0
20241016,171800,5752056950,27600,27600,27600,27600,0
20241016,171700,5752056950,27600,27600,27600,27600,0
20241016,171600,5752056950,27600,27600,27600,27600,0
20241016,171500,5752056950,27600,27600,27600,27600,0
20241016,171400,5752056950,27600,27600,27600,27600,0
20241016,171300,5752056950,27600,27600,27600,27600,0
20241016,171200,5752056950,27600,27600,27600,27600,0
20241016,171100,5752056950,27600,27600,27600,27600,0
20241016,171000,5752056950,27600,27600,27600,27600,0
20241016,170900,5752056950,27600,27600,27600,27600,0
20241016,170800,5752056950,27600,27600,27600,27600,0
20241016,170700,5752056950,27600,27600,27600,27600,0
20241016,170600,5752056950,27600,27600,27600,27600,0
20241016,170500,5752056950,27600,27600,27600,27600,0
20241016,170400,5752056950,27600,27600,27600,27600,0
20241016,170300,5752056950,27600,27600,27600,27600,0
20241016,170200,5752056950,27600,27600,27600,27600,0
20241016,170100,5752056950,27600,27600,27600,27600,0
20241016,170000,5752056950,27600,27600,27600,27600,0
20241016,165900,5752056950,27600,27600,27600,27600,0
20241016,165800,5752056950,27600,27600,27600,27600,0
20241016,165700,5752056950,27600,27600,27600,27600,0
20241016,165600,5752056950,27600,27600,27600,27600,0
20241016,165500,5752056950,27600,27600,27600,27600,5860
20241016,165400,5752056950,27600,27600,27600,27600,0
20241016,165300,5752056950,27600,27600,27600,27600,0
20241016,165200,5752056950,27600,27600,27600,27600,0
20241016,165100,5752056950,27600,27600,27600,27600,0
20241016,165000,5752056950,27600,27600,27600,27600,0
20241016,164900,5752056950,27600,27600,27600,27600,0
20241016,164800,5752056950,27600,27600,27600,27600,0
20241016,164700,5752056950,27600,27600,27600,27600,0
20241016,164600,5752056950,27600,27600,27600,27600,0
20241016,164500,5752056950,27600,27600,27600,27600,0
20241016,164400,5752056950,27600,27600,27600,27600,0
20241016,164300,5752056950,27600,27600,27600,27600,0
20241016,164200,5752056950,27600,27600,27600,27600,0
20241016,164100,5752056950,27600,27600,27600,27600,0
20241016,164000,5752056950,27600,27600,27600,27600,0
20241016,163900,5752056950,27600,27600,27600,27600,0
20241016,163800,5752056950,27600,27600,27600,27600,0
20241016,163700,5752056950,27600,27600,27600,27600,0
20241016,163600,5752056950,27600,27600,27600,27600,0
20241016,163500,5752056950,27600,27600,27600,27600,0
20241016,163400,5752056950,27600,27600,27600,27600,0
20241016,163300,5752056950,27600,27600,27600,27600,0
20241016,163200,5752056950,27600,27600,27600,27600,0
20241016,163100,5752056950,27600,27600,27600,27600,0
20241016,163000,5752056950,27600,27600,27600,27600,0
20241016,162900,5752056950,27600,27600,27600,27600,0
20241016,162800,5752056950,27600,27600,27600,27600,0
20241016,162700,5752056950,27600,27600,27600,27600,0
20241016,162600,5752056950,27600,27600,27600,27600,0
20241016,162500,5752056950,27600,27600,27600,27600,5860
20241016,162400,5752056950,27600,27600,27600,27600,0
20241016,162300,5752056950,27600,27600,27600,27600,0
20241016,162200,5752056950,27600,27600,27600,27600,0
20241016,162100,5752056950,27600,27600,27600,27600,0
20241016,162000,5752056950,27600,27600,27600,27600,0
20241016,161900,5752056950,27600,27600,27600,27600,0
20241016,161800,5752056950,27600,27600,27600,27600,0
20241016,161700,5752056950,27600,27600,27600,27600,0
20241016,161600,5752056950,27600,27600,27600,27600,0
20241016,161500,5752056950,27600,27600,27600,27600,0
20241016,161400,5752056950,27600,27600,27600,27600,0
20241016,161300,5752056950,27600,27600,27600,27600,0
20241016,161200,5752056950,27600,27600,27600,27600,0
20241016,161100,5752056950,27600,27600,27600,27600,0
20241016,161000,5752056950,27600,27600,27600,27600,0
20241016,160900,5752056950,27600,27600,27600,27600,0
20241016,160800,5752056950,27600,27600,27600,27600,0
20241016,160700,5752056950,27600,27600,27600,27600,0
20241016,160600,5752056950,27600,27600,27600,27600,0
20241016,160500,5752056950,27600,27600,27600,27600,0
20241016,160400,5752056950,27600,27600,27600,27600,0
20241016,160300,5752056950,27600,27600,27600,27600,0
20241016,160200,5752056950,27600,27600,27600,27600,0
20241016,160100,5752056950,27600,27600,27600,27600,0
20241016,160000,5752056950,27600,27600,27600,27600,0
20241016,155900,5752056950,27600,27600,27600,27600,0
20241016,155800,5752056950,27600,27600,27600,27600,0
20241016,155700,5752056950,27600,27600,27600,27600,0
20241016,155600,5752056950,27600,27600,27600,27600,0
20241016,155500,5752056950,27600,27600,27600,27600,5860
20241016,155400,5752056950,27600,27600,27600,27600,0
20241016,155300,5752056950,27600,27600,27600,27600,0
20241016,155200,5752056950,27600,27600,27600,27600,0
20241016,155100,5752056950,27600,27600,27600,27600,0
20241016,155000,5752056950,27600,27600,27600,27600,0
20241016,154900,5752056950,27600,27600,27600,27600,0
20241016,154800,5752056950,27600,27600,27600,27600,0
20241016,154700,5752056950,27600,27600,27600,27600,0
20241016,154600,5752056950,27600,27600,27600,27600,0
20241016,154500,5752056950,27600,27600,27600,27600,0
20241016,154400,5752056950,27600,27600,27600,27600,0
20241016,154300,5752056950,27600,27600,27600,27600,0
20241016,154200,5752056950,27600,27600,27600,27600,0
20241016,154100,5752056950,27600,27600,27600,27600,0
20241016,154000,5752056950,27600,27600,27600,27600,0
20241016,153900,5752056950,27600,27600,27600,27600,0
20241016,153800,5752056950,27600,27600,27600,27600,0
20241016,153700,5752056950,27600,27600,27600,27600,0
20241016,153600,5752056950,27600,27600,27600,27600,0
20241016,153500,5752056950,27600,27600,27600,27600,0
20241016,153400,5752056950,27600,27600,27600,27600,0
20241016,153300,5752056950,27600,27600,27600,27600,0
20241016,153200,5752056950,27600,27600,27600,27600,0
20241016,153100,5752056950,27600,27600,27600,27600,0
20241016,153000,5752056950,27600,27600,27600,27600,5860
20241016,152900,5590320950,27650,27650,27650,27650,0
20241016,152800,5590320950,27650,27650,27650,27650,0
20241016,152700,5590320950,27650,27650,27650,27650,0
20241016,152600,5590320950,27650,27650,27650,27650,0
20241016,152500,5590320950,27650,27650,27650,27650,0
20241016,152400,5590320950,27650,27650,27650,27650,0
20241016,152300,5590320950,27650,27650,27650,27650,0
20241016,152200,5590320950,27650,27650,27650,27650,0
20241016,152100,5590320950,27650,27650,27650,27650,0
20241016,152000,5590320950,27650,27650,27650,27650,0
20241016,151900,5590320950,27650,27650,27650,27600,472
20241016,151800,5577281300,27650,27600,27650,27550,3048
20241016,151700,5493176850,27550,27600,27600,27550,403
20241016,151600,5482073900,27600,27550,27600,27550,328
20241016,151500,5473022950,27600,27600,27600,27550,179
20241016,151400,5468083400,27600,27600,27600,27550,711
20241016,151300,5448464600,27600,27500,27600,27500,464
20241016,151200,5435687650,27550,27500,27550,27500,2520
20241016,151100,5366271150,27550,27550,27550,27500,1633
20241016,151000,5321340100,27550,27500,27550,27500,260
20241016,150900,5314187000,27550,27550,27550,27500,1456
20241016,150800,5274077150,27500,27550,27550,27500,1049
20241016,150700,5245195850,27550,27550,27600,27550,659
20241016,150600,5227040300,27550,27550,27600,27550,502
20241016,150500,5213210150,27550,27550,27600,27550,80
20241016,150400,5211005500,27550,27600,27600,27550,488
20241016,150300,5197558900,27500,27500,27600,27500,316
20241016,150200,5188855850,27550,27500,27550,27500,299
20241016,150100,5180620350,27500,27500,27550,27500,282
20241016,150000,5172859400,27500,27500,27550,27500,217
20241016,145900,5166891250,27500,27500,27550,27500,175
20241016,145800,5162078200,27500,27550,27600,27500,704
20241016,145700,5142707250,27500,27550,27550,27500,351
20241016,145600,5133040800,27550,27600,27600,27500,197
20241016,145500,5127613650,27550,27500,27550,27500,782
20241016,145400,5106078200,27500,27500,27550,27500,96
20241016,145300,5103435950,27500,27500,27550,27500,724
20241016,145200,5083523150,27550,27500,27550,27450,161
20241016,145100,5079094450,27500,27500,27550,27450,798
20241016,145000,5057152700,27500,27450,27500,27450,133
20241016,144900,5053501650,27500,27500,27550,27450,1374
20241016,144800,5015727600,27550,27550,27550,27500,158
20241016,144700,5011379900,27550,27550,27550,27500,348
20241016,144600,5001796950,27550,27550,27600,27550,1470
20241016,144500,4961297100,27550,27600,27600,27550,239
20241016,144400,4954702600,27600,27650,27650,27600,222
20241016,144300,4948568950,27600,27600,27600,27600,62
20241016,144200,4946857750,27650,27550,27650,27550,503
20241016,144100,4932979300,27600,27550,27600,27550,87
20241016,144000,4930581650,27550,27550,27600,27550,138
20241016,143900,4926777500,27600,27600,27600,27550,234
20241016,143800,4920329450,27550,27500,27600,27500,357
20241016,143700,4910494950,27500,27500,27550,27450,1217
20241016,143600,4877041850,27500,27500,27550,27450,1665
20241016,143500,4831258100,27500,27500,27550,27450,3978
20241016,143400,4721853600,27550,27500,27550,27500,437
20241016,143300,4709828150,27500,27500,27550,27500,459
20241016,143200,4697205200,27550,27550,27600,27500,4710
20241016,143100,4567621450,27550,27550,27600,27550,243
20241016,143000,4560926700,27550,27550,27600,27550,241
20241016,142900,4554280650,27600,27550,27600,27550,276
20241016,142800,4546676250,27600,27600,27600,27600,234
20241016,142700,4540217850,27600,27600,27650,27600,261
20241016,142600,4533014000,27600,27600,27600,27600,326
20241016,142500,4524016400,27600,27550,27700,27550,229
20241016,142400,4517701000,27550,27700,27700,27550,4251
20241016,142300,4400421450,27750,27750,27750,27700,550
20241016,142200,4385170450,27750,27650,27750,27600,1246
20241016,142100,4350660400,27600,27600,27650,27600,216
20241016,142000,4344698250,27600,27600,27600,27600,367
20241016,141900,4334569050,27600,27600,27650,27600,105
20241016,141800,4331671000,27600,27650,27650,27600,191
20241016,141700,4326395550,27650,27600,27650,27600,106
20241016,141600,4323469900,27600,27600,27650,27600,530
20241016,141500,4308839450,27600,27600,27600,27600,87
20241016,141400,4306438250,27600,27650,27650,27600,3593
20241016,141300,4207197100,27700,27700,27750,27650,228
20241016,141200,4200881900,27700,27700,27700,27700,1002
20241016,141100,4173126500,27700,27750,27750,27700,811
20241016,141000,4150644150,27750,27700,27750,27700,282
20241016,140900,4142821850,27700,27750,27800,27700,989
20241016,140800,4115377050,27750,27750,27750,27750,115
20241016,140700,4112185800,27750,27750,27800,27750,163
20241016,140600,4107660600,27750,27750,27750,27750,79
20241016,140500,4105468350,27750,27750,27800,27750,500
20241016,140400,4091572550,27750,27750,27800,27750,119
20241016,140300,4088267800,27750,27800,27800,27750,438
20241016,140200,4076112250,27800,27750,27850,27750,213
20241016,140100,4070201150,27750,27750,27750,27750,159
20241016,140000,4065788900,27800,27800,27800,27800,505
20241016,135900,4051749900,27800,27750,27800,27750,550
20241016,135800,4036460100,27800,27800,27850,27750,1340
20241016,135700,3999210450,27800,27800,27800,27750,116
20241016,135600,3995989200,27850,27850,27850,27750,502
20241016,135500,3982029750,27800,27800,27850,27800,356
20241016,135400,3972123500,27800,27800,27800,27800,251
20241016,135300,3965145700,27800,27800,27850,27800,160
20241016,135200,3960697300,27800,27800,27900,27800,132
20241016,135100,3957023450,27800,27800,27850,27800,245
20241016,135000,3950210600,27800,27850,27850,27800,313
20241016,134900,3941504250,27850,27800,27850,27800,942
20241016,134800,3915274300,27800,27800,27850,27800,97
20241016,134700,3912577300,27800,27850,27850,27800,479
20241016,134600,3899238350,27850,27850,27850,27850,137
20241016,134500,3895422900,27850,27850,27950,27850,292
20241016,134400,3887285550,27950,27850,27950,27850,91
20241016,134300,3884745800,27850,27850,27850,27850,94
20241016,134200,3882127900,27850,27850,27850,27850,53
20241016,134100,3880651850,27850,27900,27900,27850,264
20241016,134000,3873293000,27900,27900,27900,27900,131
20241016,133900,3869638100,27900,27900,27950,27900,402
20241016,133800,3858420450,27900,28000,28000,27900,318
20241016,133700,3849530200,27900,27900,28000,27900,230
20241016,133600,3843097450,28000,27950,28000,27900,845
20241016,133500,3819474350,27900,27900,27950,27900,498
20241016,133400,3805577400,27900,27900,27900,27900,61
20241016,133300,3803875500,27900,27900,27950,27900,195
20241016,133200,3798432950,27850,27850,27900,27850,467
20241016,133100,3785406900,27850,27850,27850,27850,32
20241016,133000,3784515700,27850,27850,27850,27850,224
20241016,132900,3778277300,27850,27800,27900,27800,249
20241016,132800,3771342800,27850,27800,27850,27800,152
20241016,132700,3767116900,27800,27850,27850,27800,255
20241016,132600,3760022350,27850,27850,27850,27850,65
20241016,132500,3758212100,27850,27850,27900,27850,135
20241016,132400,3754447350,27850,27850,27850,27850,210
20241016,132300,3748598850,27850,27850,27850,27800,449
20241016,132200,3736096600,27800,27850,27900,27800,116
20241016,132100,3732865400,27850,27750,27850,27750,730
20241016,132000,3712566900,27750,27750,27800,27750,2281
20241016,131900,3649196750,27750,27800,27850,27750,1451
20241016,131800,3608861250,27800,27800,27850,27800,51
20241016,131700,3607442950,27800,27800,27850,27800,328
20241016,131600,3598311500,27850,27800,27850,27800,35
20241016,131500,3597338450,27850,27850,27850,27800,89
20241016,131400,3594863200,27750,27800,27850,27750,237
20241016,131300,3588274750,27800,27800,27800,27700,322
20241016,131200,3579323550,27700,27700,27850,27700,1501
20241016,131100,3537658550,27750,27700,27750,27700,596
20241016,131000,3521122850,27700,27750,27850,27700,406
20241016,130900,3509859500,27750,27750,27750,27750,32
20241016,130800,3508971500,27800,27800,27800,27750,104
20241016,130700,3506084050,27750,27850,27850,27750,456
20241016,130600,3493388850,27700,27750,27800,27700,2500
20241016,130500,3424027950,27800,27800,27850,27750,513
20241016,130400,3409767700,27800,27850,27850,27800,177
20241016,130300,3404846550,27850,27900,27900,27800,88
20241016,130200,3402396100,27900,27800,27900,27800,72
20241016,130100,3400392300,27800,27800,27900,27800,963
20241016,130000,3373617600,27800,27850,27850,27800,48
20241016,125900,3372283100,27800,27850,27900,27800,310
20241016,125800,3363644700,27800,27800,27850,27800,171
20241016,125700,3358890050,27800,27850,27850,27800,126
20241016,125600,3355386550,27850,27850,27850,27850,13
20241016,125500,3355024500,27850,27800,27900,27800,198
20241016,125400,3349514950,27800,27800,27850,27800,56
20241016,125300,3347956200,27800,27800,27800,27800,94
20241016,125200,3345343000,27800,27800,27850,27800,119
20241016,125100,3342034150,27800,27900,27900,27800,130
20241016,125000,3338416200,27900,27800,27900,27800,44
20241016,124900,3337191350,27850,27850,27850,27800,91
20241016,124800,3334657250,27850,27850,27850,27800,126
20241016,124700,3331148350,27800,27850,27850,27800,140
20241016,124600,3327249750,27850,27850,27850,27850,57
20241016,124500,3325662300,27900,27850,27900,27850,21
20241016,124400,3325077000,27850,27850,27900,27850,55
20241016,124300,3323545150,27850,27850,27900,27850,129
20241016,124200,3319952300,27850,27800,27850,27800,334
20241016,124100,3310652400,27800,27900,27900,27800,284
20241016,124000,3302733050,27850,27800,27850,27750,79
20241016,123900,3300535750,27800,27800,27800,27750,45
20241016,123800,3299285200,27750,27750,27800,27750,131
20241016,123700,3295647800,27750,27750,27750,27750,13
20241016,123600,3295287050,27800,27800,27850,27800,185
20241016,123500,3290142650,27800,27800,27800,27750,433
20241016,123400,3278105750,27800,27800,27800,27750,865
20241016,123300,3254058950,27800,27800,27900,27800,28
20241016,123200,3253279550,27800,27800,27800,27800,21
20241016,123100,3252695750,27800,27850,27850,27800,699
20241016,123000,3233247350,27850,27850,27850,27850,360
20241016,122900,3223221350,27850,27850,27850,27850,8
20241016,122800,3222998550,27850,27850,27950,27850,69
20241016,122700,3221071300,27850,27900,27900,27850,29
20241016,122600,3220262800,27850,27900,27900,27850,24
20241016,122500,3219593850,27900,27900,27900,27900,13
20241016,122400,3219231150,27900,27850,27900,27850,12
20241016,122300,3218896750,27950,27850,27950,27850,82
20241016,122200,3216607650,27850,27850,27850,27850,343
20241016,122100,3207055100,27850,27850,27950,27850,179
20241016,122000,3202069850,27900,27850,27900,27850,162
20241016,121900,3197553150,27850,27850,27850,27850,13
20241016,121800,3197191100,27850,27850,27850,27850,94
20241016,121700,3194573200,27950,27850,27950,27850,65
20241016,121600,3192757700,27900,27850,27900,27850,150
20241016,121500,3188574850,27850,27850,27850,27850,42
20241016,121400,3187405150,27850,27850,27850,27850,23
20241016,121300,3186764600,27850,27900,27900,27850,432
20241016,121200,3174712950,27950,27900,27950,27900,459
20241016,121100,3161904350,27900,27900,27900,27900,34
20241016,121000,3160955750,27900,27950,27950,27900,107
20241016,120900,3157966050,27900,27950,27950,27900,232
20241016,120800,3151491650,27950,27950,27950,27950,64
20241016,120700,3149702850,27900,27900,27950,27900,777
20241016,120600,3127996550,27900,27900,27900,27900,1
20241016,120500,3127968650,27900,27900,27900,27900,6
20241016,120400,3127801250,27950,27900,27950,27900,247
20241016,120300,3120901350,27850,27900,27950,27850,134
20241016,120200,3117161050,27950,27850,27950,27850,206
20241016,120100,3111419650,27850,27850,27850,27800,96
20241016,120000,3108747250,27850,27850,27850,27850,53
20241016,115900,3107271200,27850,27850,27850,27800,44
20241016,115800,3106047000,27800,27800,27800,27800,334
20241016,115700,3096761800,27800,27850,27850,27800,129
20241016,115600,3093175350,27850,27850,27850,27850,36
20241016,115500,3092172750,27850,27800,27850,27800,218
20241016,115400,3086109850,27800,27800,27800,27800,240
20241016,115300,3079437850,27850,27900,27900,27850,96
20241016,115200,3076764000,27900,27900,27900,27900,1
20241016,115100,3076736100,27900,27850,27900,27800,146
20241016,115000,3072669650,27850,27850,27850,27850,198
20241016,114900,3067155350,27850,27850,27850,27850,265
20241016,114800,3059775100,27800,27800,27850,27800,63
20241016,114700,3058023400,27800,27800,27800,27800,61
20241016,114600,3056327600,27800,27800,27800,27800,413
20241016,114500,3044846200,27800,27800,27800,27750,124
20241016,114400,3041399850,27750,27800,27800,27750,81
20241016,114300,3039150150,27800,27800,27800,27800,189
20241016,114200,3033895950,27800,27850,27850,27800,384
20241016,114100,3023220700,27850,27850,27850,27850,6
20241016,114000,3023053600,27800,27850,27850,27800,229
20241016,113900,3016687300,27850,27900,27900,27850,922
20241016,113800,2991009550,27850,27900,27900,27850,135
20241016,113700,2987245850,27900,27900,27900,27850,204
20241016,113600,2981555750,27900,27850,27900,27850,34
20241016,113500,2980608350,27900,27850,27900,27850,57
20241016,113400,2979020850,27900,27900,27900,27850,53
20241016,113300,2977542900,27900,27900,27900,27900,136
20241016,113200,2973748500,27900,27900,27900,27900,147
20241016,113100,2969647200,27900,27850,27900,27850,53
20241016,113000,2968168550,27850,27850,27900,27850,34
20241016,112900,2967221600,27900,27900,27900,27850,176
20241016,112800,2962314200,27900,27850,27900,27850,54
20241016,112700,2960807850,27850,27800,27850,27800,2006
20241016,112600,2905039600,27800,27800,27800,27800,101
20241016,112500,2902231800,27750,27750,27750,27750,187
20241016,112400,2897042550,27750,27750,27750,27750,84
20241016,112300,2894711550,27750,27750,27750,27750,2
20241016,112200,2894656050,27750,27750,27750,27750,187
20241016,112100,2889466800,27800,27800,27800,27800,27
20241016,112000,2888716200,27800,27800,27800,27800,5
20241016,111900,2888577200,27800,27750,27800,27750,16
20241016,111800,2888132950,27750,27750,27750,27750,105
20241016,111700,2885219200,27700,27750,27750,27700,105
20241016,111600,2882310500,27700,27750,27750,27700,504
20241016,111500,2868349600,27750,27750,27750,27700,1826
20241016,111400,2817722850,27750,27800,27800,27750,279
20241016,111300,2809978950,27800,27850,27850,27800,1724
20241016,111200,2762047050,27850,27950,28000,27850,2163
20241016,111100,2701740450,28000,28000,28000,28000,179
20241016,111000,2696728450,28000,28000,28000,28000,18
20241016,110900,2696224450,28000,28000,28000,28000,227
20241016,110800,2689868450,28000,28000,28000,28000,62
20241016,110700,2688132450,28000,28000,28000,28000,32
20241016,110600,2687236450,28000,28000,28000,28000,82
20241016,110500,2684940450,28000,27900,28000,27900,34
20241016,110400,2683989050,27900,27900,27900,27900,11
20241016,110300,2683682150,27900,27950,27950,27900,58
20241016,110200,2682061200,27950,27950,27950,27900,572
20241016,110100,2666098800,27950,28000,28050,27950,192
20241016,110000,2660728100,28000,28000,28000,27950,23
20241016,105900,2660084150,28000,27950,28000,27950,190
20241016,105800,2654765050,27950,27900,27950,27900,757
20241016,105700,2633606950,27950,27950,27950,27950,1
20241016,105600,2633579000,27950,27950,27950,27950,166
20241016,105500,2628939300,27950,27900,27950,27900,158
20241016,105400,2624523250,27950,27950,27950,27950,31
20241016,105300,2623656800,27900,27950,27950,27900,406
20241016,105200,2612309300,27900,27950,27950,27900,75
20241016,105100,2610215900,28000,27950,28000,27950,189
20241016,105000,2604932850,27950,27950,27950,27950,41
20241016,104900,2603786900,27950,27950,27950,27950,202
20241016,104800,2598141000,27950,27900,27950,27900,13
20241016,104700,2597777700,27900,27850,27950,27850,50
20241016,104600,2596384100,27850,27850,27850,27850,0
20241016,104500,2596384100,27850,27900,27900,27850,375
20241016,104400,2585930800,27950,27900,27950,27900,116
20241016,104300,2582689050,27850,27900,27900,27850,807
20241016,104200,2560210100,27900,27900,27950,27900,34
20241016,104100,2559261450,27950,27900,27950,27900,61
20241016,104000,2557559000,27950,27900,27950,27900,101
20241016,103900,2554741050,27950,27950,27950,27900,19
20241016,103800,2554210400,27950,27950,27950,27950,0
20241016,103700,2554210400,27950,27950,27950,27950,358
20241016,103600,2544204300,27900,27950,27950,27900,207
20241016,103500,2538428700,27900,28000,28000,27900,1962
20241016,103400,2483685850,27950,27950,27950,27900,302
20241016,103300,2475255550,27950,27950,27950,27950,198
20241016,103200,2469721450,27950,28000,28000,27900,139
20241016,103100,2465836450,28000,27950,28000,27950,105
20241016,103000,2462897000,27950,27950,27950,27950,83
20241016,102900,2460577150,27950,27950,27950,27950,251
20241016,102800,2453561700,27950,27900,27950,27900,518
20241016,102700,2439093900,27950,27900,27950,27900,32
20241016,102600,2438199650,28000,27900,28000,27900,846
20241016,102500,2414596150,27900,27950,27950,27900,57
20241016,102400,2413004500,27950,28000,28050,27950,751
20241016,102300,2392004550,28050,28000,28050,28000,75
20241016,102200,2389904450,28000,27950,28000,27950,20
20241016,102100,2389344950,27950,28000,28000,27950,205
20241016,102000,2383609800,28000,27950,28000,27950,101
20241016,101900,2380786800,27950,27950,27950,27950,45
20241016,101800,2379529050,27950,28000,28000,27950,338
20241016,101700,2370074200,27950,27950,27950,27950,13
20241016,101600,2369710850,27950,27950,27950,27950,94
20241016,101500,2367083550,28000,27900,28000,27900,743
20241016,101400,2346349450,27950,28000,28000,27950,38
20241016,101300,2345286650,27900,27950,27950,27900,101
20241016,101200,2342466250,27950,27950,27950,27950,17
20241016,101100,2341991100,27950,27850,27950,27850,182
20241016,101000,2336917700,27850,27800,27900,27800,159
20241016,100900,2332493650,27850,27950,27950,27850,83
20241016,100800,2330180950,27950,27900,27950,27850,2861
20241016,100700,2250477550,27900,27950,28000,27900,1463
20241016,100600,2209621050,28000,27950,28000,27950,339
20241016,100500,2200129100,28000,27950,28000,27950,237
20241016,100400,2193503550,28000,27950,28000,27950,47
20241016,100300,2192189600,27950,28000,28000,27950,537
20241016,100200,2177175200,27950,28000,28000,27950,111
20241016,100100,2174070200,28000,28000,28000,27950,112
20241016,100000,2170934500,28000,27950,28050,27950,126
20241016,095900,2167406950,27950,28000,28000,27950,32
20241016,095800,2166511900,28000,28000,28050,28000,419
20241016,095700,2154779250,27900,27950,28000,27900,1156
20241016,095600,2122413700,28000,27950,28000,27950,453
20241016,095500,2109747000,27950,28000,28050,27950,1179
20241016,095400,2076793200,28050,28050,28100,27950,2016
20241016,095300,2020312950,28050,28050,28050,28050,87
20241016,095200,2017872600,28050,28000,28050,28000,816
20241016,095100,1995006050,28000,28050,28050,28000,112
20241016,095000,1991867450,28050,28150,28150,28050,1647
20241016,094900,1945603900,28100,28150,28150,28100,360
20241016,094800,1935484850,28150,28150,28150,28100,1564
20241016,094700,1891499100,28200,28200,28200,28150,663
20241016,094600,1872829700,28200,28200,28250,28150,958
20241016,094500,1845813800,28200,28300,28300,28200,1089
20241016,094400,1815052750,28300,28300,28300,28250,611
20241016,094300,1797769750,28300,28250,28300,28250,236
20241016,094200,1791093200,28250,28300,28300,28250,303
20241016,094100,1782521800,28300,28300,28350,28300,488
20241016,094000,1768700800,28300,28200,28350,28150,5707
20241016,093900,1607385150,28200,28200,28200,28150,179
20241016,093800,1602343450,28150,28150,28200,28100,660
20241016,093700,1583766050,28150,28150,28200,28100,2255
20241016,093600,1520309950,28200,28200,28250,28200,2986
20241016,093500,1436035450,28200,28150,28200,28150,2050
20241016,093400,1378273350,28150,28050,28150,28050,2355
20241016,093300,1312069600,28050,28000,28050,28000,1376
20241016,093200,1273516550,28000,27900,28000,27900,1512
20241016,093100,1231256550,27900,27900,27950,27900,1005
20241016,093000,1203207150,27900,27900,27900,27850,1205
20241016,092900,1169588700,27900,27850,27900,27850,103
20241016,092800,1166715550,27900,27900,27900,27850,193
20241016,092700,1161330950,27900,27900,27900,27850,582
20241016,092600,1145121150,27850,27850,27900,27850,257
20241016,092500,1137962200,27900,28000,28000,27850,1946
20241016,092400,1083653800,28000,27950,28000,27950,796
20241016,092300,1061405550,27950,28000,28000,27900,2186
20241016,092200,1000271600,28000,27900,28050,27900,2025
20241016,092100,943636800,27850,27750,27900,27750,445
20241016,092000,931237000,27750,27800,27850,27650,947
20241016,091900,904979600,27800,27700,27800,27650,1419
20241016,091800,865661000,27700,27700,27700,27700,296
20241016,091700,857461800,27650,27700,27700,27600,1411
20241016,091600,818446050,27700,27700,27700,27650,523
20241016,091500,803980300,27700,27700,27700,27650,261
20241016,091400,796759550,27750,27750,27750,27650,1189
20241016,091300,763812150,27750,27700,27750,27700,806
20241016,091200,741481450,27750,27900,27900,27700,1041
20241016,091100,712554750,27850,27900,27950,27750,660
20241016,091000,694175550,27900,27700,27900,27700,2236
20241016,090900,631996850,27700,27650,27750,27650,806
20241016,090800,609674400,27650,27750,27750,27650,1908
20241016,090700,556817450,27750,27800,27800,27750,761
20241016,090600,535692000,27800,27650,27800,27650,1044
20241016,090500,506767850,27700,27650,27750,27650,1819
20241016,090400,456356850,27650,27700,27700,27600,961
20241016,090300,429796700,27650,27600,27800,27550,803
20241016,090200,407591400,27800,27450,27800,27250,3243
20241016,090100,318798150,27450,27600,27600,27400,2500
20241016,090000,250221800,27550,27550,27700,27450,8897