KissMeData/020150/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190100,8294514550,38000,38000,38000,38000,3986
20231027,190000,8294514550,38000,38000,38000,38000,0
20231027,185900,8294514550,38000,38000,38000,38000,0
20231027,185800,8294514550,38000,38000,38000,38000,0
20231027,185700,8294514550,38000,38000,38000,38000,0
20231027,185600,8294514550,38000,38000,38000,38000,0
20231027,185500,8294514550,38000,38000,38000,38000,0
20231027,185400,8294514550,38000,38000,38000,38000,0
20231027,185300,8294514550,38000,38000,38000,38000,0
20231027,185200,8294514550,38000,38000,38000,38000,0
20231027,185100,8294514550,38000,38000,38000,38000,0
20231027,185000,8294514550,38000,38000,38000,38000,0
20231027,184900,8294514550,38000,38000,38000,38000,0
20231027,184800,8294514550,38000,38000,38000,38000,0
20231027,184700,8294514550,38000,38000,38000,38000,0
20231027,184600,8294514550,38000,38000,38000,38000,0
20231027,184500,8294514550,38000,38000,38000,38000,0
20231027,184400,8294514550,38000,38000,38000,38000,0
20231027,184300,8294514550,38000,38000,38000,38000,0
20231027,184200,8294514550,38000,38000,38000,38000,0
20231027,184100,8294514550,38000,38000,38000,38000,0
20231027,184000,8294514550,38000,38000,38000,38000,0
20231027,183900,8294514550,38000,38000,38000,38000,0
20231027,183800,8294514550,38000,38000,38000,38000,0
20231027,183700,8294514550,38000,38000,38000,38000,0
20231027,183600,8294514550,38000,38000,38000,38000,0
20231027,183500,8294514550,38000,38000,38000,38000,0
20231027,183400,8294514550,38000,38000,38000,38000,0
20231027,183300,8294514550,38000,38000,38000,38000,0
20231027,183200,8294514550,38000,38000,38000,38000,0
20231027,183100,8294514550,38000,38000,38000,38000,3986
20231027,183000,8294514550,38000,38000,38000,38000,0
20231027,182900,8294514550,38000,38000,38000,38000,0
20231027,182800,8294514550,38000,38000,38000,38000,0
20231027,182700,8294514550,38000,38000,38000,38000,0
20231027,182600,8294514550,38000,38000,38000,38000,0
20231027,182500,8294514550,38000,38000,38000,38000,0
20231027,182400,8294514550,38000,38000,38000,38000,0
20231027,182300,8294514550,38000,38000,38000,38000,0
20231027,182200,8294514550,38000,38000,38000,38000,0
20231027,182100,8294514550,38000,38000,38000,38000,0
20231027,182000,8294514550,38000,38000,38000,38000,0
20231027,181900,8294514550,38000,38000,38000,38000,0
20231027,181800,8294514550,38000,38000,38000,38000,0
20231027,181700,8294514550,38000,38000,38000,38000,0
20231027,181600,8294514550,38000,38000,38000,38000,0
20231027,181500,8294514550,38000,38000,38000,38000,0
20231027,181400,8294514550,38000,38000,38000,38000,0
20231027,181300,8294514550,38000,38000,38000,38000,0
20231027,181200,8294514550,38000,38000,38000,38000,0
20231027,181100,8294514550,38000,38000,38000,38000,0
20231027,181000,8294514550,38000,38000,38000,38000,0
20231027,180900,8294514550,38000,38000,38000,38000,0
20231027,180800,8294514550,38000,38000,38000,38000,0
20231027,180700,8294514550,38000,38000,38000,38000,0
20231027,180600,8294514550,38000,38000,38000,38000,0
20231027,180500,8294514550,38000,38000,38000,38000,0
20231027,180400,8294514550,38000,38000,38000,38000,0
20231027,180300,8294514550,38000,38000,38000,38000,0
20231027,180200,8294514550,38000,38000,38000,38000,0
20231027,180100,8294514550,38000,38000,38000,38000,3986
20231027,180000,8294514550,38000,38000,38000,38000,0
20231027,175900,8294514550,38000,38000,38000,38000,0
20231027,175800,8294514550,38000,38000,38000,38000,0
20231027,175700,8294514550,38000,38000,38000,38000,0
20231027,175600,8294514550,38000,38000,38000,38000,0
20231027,175500,8294514550,38000,38000,38000,38000,0
20231027,175400,8294514550,38000,38000,38000,38000,0
20231027,175300,8294514550,38000,38000,38000,38000,0
20231027,175200,8294514550,38000,38000,38000,38000,0
20231027,175100,8294514550,38000,38000,38000,38000,0
20231027,175000,8294514550,38000,38000,38000,38000,0
20231027,174900,8294514550,38000,38000,38000,38000,0
20231027,174800,8294514550,38000,38000,38000,38000,0
20231027,174700,8294514550,38000,38000,38000,38000,0
20231027,174600,8294514550,38000,38000,38000,38000,0
20231027,174500,8294514550,38000,38000,38000,38000,0
20231027,174400,8294514550,38000,38000,38000,38000,0
20231027,174300,8294514550,38000,38000,38000,38000,0
20231027,174200,8294514550,38000,38000,38000,38000,0
20231027,174100,8294514550,38000,38000,38000,38000,0
20231027,174000,8294514550,38000,38000,38000,38000,0
20231027,173900,8294514550,38000,38000,38000,38000,0
20231027,173800,8294514550,38000,38000,38000,38000,0
20231027,173700,8294514550,38000,38000,38000,38000,0
20231027,173600,8294514550,38000,38000,38000,38000,0
20231027,173500,8294514550,38000,38000,38000,38000,0
20231027,173400,8294514550,38000,38000,38000,38000,0
20231027,173300,8294514550,38000,38000,38000,38000,0
20231027,173200,8294514550,38000,38000,38000,38000,0
20231027,173100,8294514550,38000,38000,38000,38000,3986
20231027,173000,8294514550,38000,38000,38000,38000,0
20231027,172900,8294514550,38000,38000,38000,38000,0
20231027,172800,8294514550,38000,38000,38000,38000,0
20231027,172700,8294514550,38000,38000,38000,38000,0
20231027,172600,8294514550,38000,38000,38000,38000,0
20231027,172500,8294514550,38000,38000,38000,38000,0
20231027,172400,8294514550,38000,38000,38000,38000,0
20231027,172300,8294514550,38000,38000,38000,38000,0
20231027,172200,8294514550,38000,38000,38000,38000,0
20231027,172100,8294514550,38000,38000,38000,38000,0
20231027,172000,8294514550,38000,38000,38000,38000,0
20231027,171900,8294514550,38000,38000,38000,38000,0
20231027,171800,8294514550,38000,38000,38000,38000,0
20231027,171700,8294514550,38000,38000,38000,38000,0
20231027,171600,8294514550,38000,38000,38000,38000,0
20231027,171500,8294514550,38000,38000,38000,38000,0
20231027,171400,8294514550,38000,38000,38000,38000,0
20231027,171300,8294514550,38000,38000,38000,38000,0
20231027,171200,8294514550,38000,38000,38000,38000,0
20231027,171100,8294514550,38000,38000,38000,38000,0
20231027,171000,8294514550,38000,38000,38000,38000,0
20231027,170900,8294514550,38000,38000,38000,38000,0
20231027,170800,8294514550,38000,38000,38000,38000,0
20231027,170700,8294514550,38000,38000,38000,38000,0
20231027,170600,8294514550,38000,38000,38000,38000,0
20231027,170500,8294514550,38000,38000,38000,38000,0
20231027,170400,8294514550,38000,38000,38000,38000,0
20231027,170300,8294514550,38000,38000,38000,38000,0
20231027,170200,8294514550,38000,38000,38000,38000,0
20231027,170100,8294514550,38000,38000,38000,38000,3986
20231027,170000,8294514550,38000,38000,38000,38000,0
20231027,165900,8294514550,38000,38000,38000,38000,0
20231027,165800,8294514550,38000,38000,38000,38000,0
20231027,165700,8294514550,38000,38000,38000,38000,0
20231027,165600,8294514550,38000,38000,38000,38000,0
20231027,165500,8294514550,38000,38000,38000,38000,0
20231027,165400,8294514550,38000,38000,38000,38000,0
20231027,165300,8294514550,38000,38000,38000,38000,0
20231027,165200,8294514550,38000,38000,38000,38000,0
20231027,165100,8294514550,38000,38000,38000,38000,0
20231027,165000,8294514550,38000,38000,38000,38000,0
20231027,164900,8294514550,38000,38000,38000,38000,0
20231027,164800,8294514550,38000,38000,38000,38000,0
20231027,164700,8294514550,38000,38000,38000,38000,0
20231027,164600,8294514550,38000,38000,38000,38000,0
20231027,164500,8294514550,38000,38000,38000,38000,0
20231027,164400,8294514550,38000,38000,38000,38000,0
20231027,164300,8294514550,38000,38000,38000,38000,0
20231027,164200,8294514550,38000,38000,38000,38000,0
20231027,164100,8294514550,38000,38000,38000,38000,0
20231027,164000,8294514550,38000,38000,38000,38000,0
20231027,163900,8294514550,38000,38000,38000,38000,0
20231027,163800,8294514550,38000,38000,38000,38000,0
20231027,163700,8294514550,38000,38000,38000,38000,0
20231027,163600,8294514550,38000,38000,38000,38000,0
20231027,163500,8294514550,38000,38000,38000,38000,0
20231027,163400,8294514550,38000,38000,38000,38000,0
20231027,163300,8294514550,38000,38000,38000,38000,0
20231027,163200,8294514550,38000,38000,38000,38000,0
20231027,163100,8294514550,38000,38000,38000,38000,3986
20231027,163000,8294514550,38000,38000,38000,38000,0
20231027,162900,8294514550,38000,38000,38000,38000,0
20231027,162800,8294514550,38000,38000,38000,38000,0
20231027,162700,8294514550,38000,38000,38000,38000,0
20231027,162600,8294514550,38000,38000,38000,38000,0
20231027,162500,8294514550,38000,38000,38000,38000,0
20231027,162400,8294514550,38000,38000,38000,38000,0
20231027,162300,8294514550,38000,38000,38000,38000,0
20231027,162200,8294514550,38000,38000,38000,38000,0
20231027,162100,8294514550,38000,38000,38000,38000,0
20231027,162000,8294514550,38000,38000,38000,38000,0
20231027,161900,8294514550,38000,38000,38000,38000,0
20231027,161800,8294514550,38000,38000,38000,38000,0
20231027,161700,8294514550,38000,38000,38000,38000,0
20231027,161600,8294514550,38000,38000,38000,38000,0
20231027,161500,8294514550,38000,38000,38000,38000,0
20231027,161400,8294514550,38000,38000,38000,38000,0
20231027,161300,8294514550,38000,38000,38000,38000,0
20231027,161200,8294514550,38000,38000,38000,38000,0
20231027,161100,8294514550,38000,38000,38000,38000,0
20231027,161000,8294514550,38000,38000,38000,38000,0
20231027,160900,8294514550,38000,38000,38000,38000,0
20231027,160800,8294514550,38000,38000,38000,38000,0
20231027,160700,8294514550,38000,38000,38000,38000,0
20231027,160600,8294514550,38000,38000,38000,38000,0
20231027,160500,8294514550,38000,38000,38000,38000,0
20231027,160400,8294514550,38000,38000,38000,38000,0
20231027,160300,8294514550,38000,38000,38000,38000,0
20231027,160200,8294514550,38000,38000,38000,38000,0
20231027,160100,8294514550,38000,38000,38000,38000,3986
20231027,160000,8294514550,38000,38000,38000,38000,0
20231027,155900,8294514550,38000,38000,38000,38000,0
20231027,155800,8294514550,38000,38000,38000,38000,0
20231027,155700,8294514550,38000,38000,38000,38000,0
20231027,155600,8294514550,38000,38000,38000,38000,0
20231027,155500,8294514550,38000,38000,38000,38000,0
20231027,155400,8294514550,38000,38000,38000,38000,0
20231027,155300,8294514550,38000,38000,38000,38000,0
20231027,155200,8294514550,38000,38000,38000,38000,0
20231027,155100,8294514550,38000,38000,38000,38000,0
20231027,155000,8294514550,38000,38000,38000,38000,0
20231027,154900,8294514550,38000,38000,38000,38000,0
20231027,154800,8294514550,38000,38000,38000,38000,0
20231027,154700,8294514550,38000,38000,38000,38000,0
20231027,154600,8294514550,38000,38000,38000,38000,0
20231027,154500,8294514550,38000,38000,38000,38000,0
20231027,154400,8294514550,38000,38000,38000,38000,0
20231027,154300,8294514550,38000,38000,38000,38000,0
20231027,154200,8294514550,38000,38000,38000,38000,0
20231027,154100,8294514550,38000,38000,38000,38000,0
20231027,154000,8294514550,38000,38000,38000,38000,0
20231027,153900,8294514550,38000,38000,38000,38000,0
20231027,153800,8294514550,38000,38000,38000,38000,0
20231027,153700,8294514550,38000,38000,38000,38000,0
20231027,153600,8294514550,38000,38000,38000,38000,0
20231027,153500,8294514550,38000,38000,38000,38000,0
20231027,153400,8294514550,38000,38000,38000,38000,0
20231027,153300,8294514550,38000,38000,38000,38000,0
20231027,153200,8294514550,38000,38000,38000,38000,0
20231027,153100,8294514550,38000,38000,38000,38000,3986
20231027,153000,8294514550,38000,38000,38000,38000,3986
20231027,152900,8143046550,38000,38000,38000,38000,0
20231027,152800,8143046550,38000,38000,38000,38000,0
20231027,152700,8143046550,38000,38000,38000,38000,0
20231027,152600,8143046550,38000,38000,38000,38000,0
20231027,152500,8143046550,38000,38000,38000,38000,0
20231027,152400,8143046550,38000,38000,38000,38000,0
20231027,152300,8143046550,38000,38000,38000,38000,0
20231027,152200,8143046550,38000,38000,38000,38000,0
20231027,152100,8143046550,38000,38000,38000,38000,0
20231027,152000,8143046550,38000,38000,38000,38000,0
20231027,151900,8143046550,38000,37900,38000,37850,614
20231027,151800,8119755550,37900,37900,37900,37850,75
20231027,151700,8116915700,37850,37900,37900,37850,147
20231027,151600,8111349900,37850,37900,37900,37850,28
20231027,151500,8110289200,37850,37800,37900,37800,623
20231027,151400,8086714450,37800,37800,37900,37800,185
20231027,151300,8079713200,37900,37800,37900,37800,104
20231027,151200,8075773400,37900,37900,37900,37800,379
20231027,151100,8061430850,37900,37850,37950,37850,346
20231027,151000,8048326300,37950,37800,37950,37800,647
20231027,150900,8023773150,37900,37850,37950,37800,1526
20231027,150800,7965939400,37900,37850,37900,37800,663
20231027,150700,7940836350,37800,37800,37850,37800,42
20231027,150600,7939248600,37850,37800,37850,37800,60
20231027,150500,7936978650,37850,37800,37850,37800,51
20231027,150400,7935049700,37800,37850,37850,37800,46
20231027,150300,7933308800,37800,37850,37850,37800,63
20231027,150200,7930924550,37850,37850,37900,37800,278
20231027,150100,7920400450,37850,37900,37900,37850,476
20231027,150000,7902360800,37900,37850,37900,37800,555
20231027,145900,7881353100,37850,37800,37850,37800,368
20231027,145800,7867433200,37800,37750,37800,37750,47
20231027,145700,7865656650,37800,37800,37800,37750,99
20231027,145600,7861914500,37850,37900,37900,37800,332
20231027,145500,7849354150,37900,37800,37900,37800,1166
20231027,145400,7805248450,37800,37800,37800,37750,257
20231027,145300,7795538550,37850,37750,37850,37700,1488
20231027,145200,7739350350,37750,37700,37750,37700,52
20231027,145100,7737388700,37700,37750,37750,37700,22
20231027,145000,7736558300,37700,37700,37700,37700,11
20231027,144900,7736143600,37750,37750,37750,37750,30
20231027,144800,7735011100,37700,37700,37700,37700,91
20231027,144700,7731580400,37700,37700,37700,37700,26
20231027,144600,7730600200,37750,37700,37750,37700,90
20231027,144500,7727207100,37700,37700,37750,37700,175
20231027,144400,7720608200,37700,37700,37700,37700,83
20231027,144300,7717479100,37750,37750,37750,37750,522
20231027,144200,7697773600,37750,37750,37850,37750,35
20231027,144100,7696449450,37750,37750,37750,37750,4
20231027,144000,7696298450,37750,37750,37800,37750,773
20231027,143900,7667080500,37750,37800,37800,37750,185
20231027,143800,7660090050,37750,37750,37800,37700,295
20231027,143700,7648951200,37800,37700,37800,37700,438
20231027,143600,7632408650,37700,37650,37700,37650,20
20231027,143500,7631655600,37600,37700,37700,37600,1104
20231027,143400,7590067300,37650,37700,37700,37650,198
20231027,143300,7582607750,37700,37700,37700,37700,525
20231027,143200,7562815250,37750,37800,37800,37750,614
20231027,143100,7539635550,37750,37750,37800,37750,221
20231027,143000,7531292750,37750,37800,37800,37750,83
20231027,142900,7528158900,37800,37750,37800,37750,7
20231027,142800,7527894600,37750,37650,37800,37650,1093
20231027,142700,7486659150,37650,37650,37650,37650,860
20231027,142600,7454280150,37700,37700,37700,37700,305
20231027,142500,7442781650,37700,37700,37750,37700,233
20231027,142400,7433995800,37700,37700,37700,37700,0
20231027,142300,7433995800,37700,37800,37800,37700,352
20231027,142200,7420709800,37750,37750,37800,37750,261
20231027,142100,7410853750,37800,37800,37800,37750,62
20231027,142000,7408511500,37800,37800,37850,37800,395
20231027,141900,7393577450,37800,37850,37850,37800,81
20231027,141800,7390513650,37850,37850,37850,37800,534
20231027,141700,7370311750,37800,37800,37800,37800,530
20231027,141600,7350277750,37750,37750,37750,37700,763
20231027,141500,7321475500,37700,37700,37750,37700,109
20231027,141400,7317366100,37750,37700,37750,37700,139
20231027,141300,7312124150,37700,37650,37750,37650,1170
20231027,141200,7268015200,37650,37700,37700,37650,391
20231027,141100,7253290100,37700,37750,37750,37700,146
20231027,141000,7247783850,37750,37750,37750,37750,258
20231027,140900,7238044350,37750,37750,37750,37750,752
20231027,140800,7209656350,37850,37850,37850,37850,32
20231027,140700,7208445150,37800,37850,37850,37800,14
20231027,140600,7207915850,37800,37800,37800,37800,103
20231027,140500,7204022450,37800,37800,37850,37800,67
20231027,140400,7201489800,37800,37850,37850,37800,192
20231027,140300,7194230800,37850,37850,37850,37850,0
20231027,140200,7194230800,37850,37850,37850,37850,245
20231027,140100,7184957550,37850,37900,37900,37850,63
20231027,140000,7182570250,37850,37950,37950,37850,177
20231027,135900,7175865700,37900,37900,37950,37850,1003
20231027,135800,7137829600,37900,37800,37900,37800,561
20231027,135700,7116597850,37800,37800,37800,37800,1354
20231027,135600,7065416650,37800,37800,37800,37800,0
20231027,135500,7065416650,37800,37750,37800,37750,140
20231027,135400,7060131100,37750,37800,37800,37750,346
20231027,135300,7047066850,37800,37800,37800,37800,3
20231027,135200,7046953450,37800,37800,37800,37800,20
20231027,135100,7046197450,37800,37800,37800,37800,63
20231027,135000,7043816050,37800,37800,37800,37800,146
20231027,134900,7038297250,37800,37750,37800,37750,529
20231027,134800,7018301500,37750,37800,37800,37750,141
20231027,134700,7012973200,37800,37800,37800,37800,235
20231027,134600,7004090200,37800,37850,37850,37800,202
20231027,134500,6996454150,37850,37900,37900,37850,327
20231027,134400,6984073150,37950,37900,37950,37900,870
20231027,134300,6951086800,37900,37900,37900,37900,76
20231027,134200,6948206400,37850,37900,37900,37850,67
20231027,134100,6945668450,37850,37850,37850,37850,4
20231027,134000,6945517050,37900,37900,37900,37850,98
20231027,133900,6941802950,37900,37900,37900,37900,31
20231027,133800,6940628050,37850,37850,37850,37850,24
20231027,133700,6939719650,37850,37800,37950,37800,480
20231027,133600,6921546850,37800,37700,37800,37700,929
20231027,133500,6886468100,37700,37700,37700,37700,552
20231027,133400,6865657700,37700,37700,37700,37700,1
20231027,133300,6865620000,37700,37650,37700,37600,632
20231027,133200,6841822350,37650,37650,37650,37650,176
20231027,133100,6835195950,37650,37650,37650,37650,180
20231027,133000,6828418950,37600,37600,37600,37600,797
20231027,132900,6798451750,37550,37550,37550,37550,38
20231027,132800,6797024850,37550,37550,37550,37550,82
20231027,132700,6793945750,37550,37550,37550,37550,30
20231027,132600,6792819250,37550,37600,37650,37550,569
20231027,132500,6771433900,37600,37600,37600,37600,0
20231027,132400,6771433900,37600,37650,37750,37600,211
20231027,132300,6763486300,37600,37650,37650,37600,75
20231027,132200,6760664850,37600,37550,37600,37550,619
20231027,132100,6737417800,37500,37500,37500,37500,152
20231027,132000,6731717800,37500,37550,37550,37500,664
20231027,131900,6706814200,37550,37550,37550,37500,161
20231027,131800,6700771150,37550,37500,37550,37500,919
20231027,131700,6666304900,37450,37500,37500,37450,743
20231027,131600,6638444700,37550,37550,37600,37550,634
20231027,131500,6614636500,37650,37550,37650,37550,677
20231027,131400,6589181200,37550,37650,37650,37550,1291
20231027,131300,6540664100,37650,37650,37650,37600,523
20231027,131200,6520973200,37700,37800,37800,37650,689
20231027,131100,6494997900,37700,37800,37800,37700,91
20231027,131000,6491560700,37800,37700,37800,37700,11
20231027,130900,6491145900,37850,37800,37850,37800,212
20231027,130800,6483131250,37750,37750,37750,37750,214
20231027,130700,6475052750,37700,37700,37700,37700,60
20231027,130600,6472790750,37800,37800,37800,37800,140
20231027,130500,6467498750,37800,37700,37800,37700,38
20231027,130400,6466065650,37700,37700,37800,37700,538
20231027,130300,6445778050,37700,37700,37700,37650,2122
20231027,130200,6365813900,37800,37850,37850,37800,287
20231027,130100,6354965250,37850,37700,37850,37700,14
20231027,130000,6354436850,37850,37800,37850,37750,254
20231027,125900,6344827300,37800,37700,37800,37700,38
20231027,125800,6343391000,37700,37750,37800,37700,47
20231027,125700,6341617400,37750,37650,37750,37650,943
20231027,125600,6306062600,37650,37650,37650,37650,10
20231027,125500,6305686100,37700,37700,37700,37700,377
20231027,125400,6291473200,37700,37650,37700,37650,365
20231027,125300,6277717750,37650,37750,37750,37650,537
20231027,125200,6257462900,37750,37800,37800,37750,455
20231027,125100,6240275450,37750,37800,37800,37700,369
20231027,125000,6226339050,37800,37800,37800,37750,1575
20231027,124900,6166829600,37850,37900,37900,37850,467
20231027,124800,6149153600,37900,37850,37900,37850,132
20231027,124700,6144155850,37900,37900,37900,37900,110
20231027,124600,6139986850,37900,37900,37900,37900,4
20231027,124500,6139835250,37950,37950,37950,37950,32
20231027,124400,6138620850,37950,37950,37950,37950,145
20231027,124300,6133118100,37950,37950,37950,37950,4
20231027,124200,6132966300,37950,37900,37950,37900,793
20231027,124100,6102873900,37900,37900,37950,37900,242
20231027,124000,6093702050,37950,37950,38000,37950,514
20231027,123900,6074193700,38000,37950,38000,37950,46
20231027,123800,6072447950,38000,38000,38000,38000,30
20231027,123700,6071307950,38000,38000,38000,37950,406
20231027,123600,6055887150,38050,38050,38050,38050,134
20231027,123500,6050788450,38050,38050,38050,38050,435
20231027,123400,6034236700,38050,38050,38050,38050,136
20231027,123300,6029061900,38100,38100,38100,38050,100
20231027,123200,6025254300,38050,38050,38050,38050,0
20231027,123100,6025254300,38050,38050,38050,38050,791
20231027,123000,5995156750,38050,38100,38100,38050,8
20231027,122900,5994852050,38100,38100,38100,38100,0
20231027,122800,5994852050,38100,38100,38100,38100,502
20231027,122700,5975725850,38100,38100,38100,38100,18
20231027,122600,5975040050,38100,38050,38100,38050,611
20231027,122500,5951761100,38050,38100,38100,38050,167
20231027,122400,5945406700,38050,38050,38050,38050,26
20231027,122300,5944417400,38050,38050,38050,38050,304
20231027,122200,5932850200,38050,38050,38050,38050,128
20231027,122100,5927979800,38100,38050,38100,38000,668
20231027,122000,5902567050,38000,38050,38050,38000,1185
20231027,121900,5857496100,38050,38050,38050,38050,0
20231027,121800,5857496100,38050,38050,38100,38050,17
20231027,121700,5856849100,38100,38050,38100,38050,82
20231027,121600,5853727400,38050,38100,38100,38050,274
20231027,121500,5843291550,38150,38150,38150,38150,42
20231027,121400,5841689250,38150,38050,38150,38050,775
20231027,121300,5812164200,38050,38150,38200,38050,2051
20231027,121200,5733949250,38200,38200,38200,38200,26
20231027,121100,5732956050,38200,38200,38200,38200,1
20231027,121000,5732917850,38200,38250,38250,38200,549
20231027,120900,5711941300,38250,38250,38250,38200,169
20231027,120800,5705478900,38250,38200,38300,38200,647
20231027,120700,5680731350,38200,38200,38200,38150,411
20231027,120600,5665031200,38200,38200,38200,38200,4
20231027,120500,5664878400,38200,38200,38200,38200,2
20231027,120400,5664802000,38200,38200,38200,38200,722
20231027,120300,5637221600,38200,38250,38250,38200,9
20231027,120200,5636877450,38200,38150,38200,38150,417
20231027,120100,5620948550,38150,38150,38150,38150,40
20231027,120000,5619422550,38200,38150,38200,38150,35
20231027,115900,5618086100,38200,38100,38200,38100,817
20231027,115800,5586931150,38150,38150,38200,38150,600
20231027,115700,5564041100,38150,38150,38200,38150,342
20231027,115600,5550992050,38200,38200,38200,38200,265
20231027,115500,5540869050,38200,38150,38250,38150,480
20231027,115400,5522532350,38200,38150,38200,38150,1081
20231027,115300,5481251500,38200,38150,38200,38150,250
20231027,115200,5471712100,38150,38250,38250,38150,1255
20231027,115100,5423832400,38250,38300,38300,38250,503
20231027,115000,5404578150,38300,38300,38300,38300,336
20231027,114900,5391709350,38300,38300,38300,38250,204
20231027,114800,5383896300,38300,38250,38300,38250,552
20231027,114700,5362769100,38200,38200,38250,38200,473
20231027,114600,5344692200,38250,38250,38250,38200,480
20231027,114500,5326332450,38300,38300,38300,38300,425
20231027,114400,5310054950,38350,38350,38350,38350,91
20231027,114300,5306565100,38400,38350,38400,38350,332
20231027,114200,5293831100,38350,38400,38400,38350,71
20231027,114100,5291108150,38350,38350,38350,38350,5
20231027,114000,5290916400,38400,38400,38400,38350,468
20231027,113900,5272967800,38400,38400,38400,38400,374
20231027,113800,5258606200,38450,38400,38450,38400,690
20231027,113700,5232104050,38400,38250,38400,38250,1099
20231027,113600,5189977550,38300,38250,38300,38250,98
20231027,113500,5186226150,38300,38250,38300,38200,594
20231027,113400,5163503350,38300,38350,38350,38300,327
20231027,113300,5150979200,38300,38350,38350,38300,42
20231027,113200,5149368650,38300,38250,38300,38250,473
20231027,113100,5131253250,38250,38250,38250,38250,1051
20231027,113000,5091052500,38250,38200,38250,38200,566
20231027,112900,5069430450,38250,38250,38250,38200,393
20231027,112800,5054399250,38250,38250,38300,38250,561
20231027,112700,5032939000,38250,38250,38250,38250,391
20231027,112600,5017983250,38250,38300,38300,38250,61
20231027,112500,5015647000,38300,38250,38300,38250,258
20231027,112400,5005778450,38250,38300,38300,38250,31
20231027,112300,5004592650,38300,38300,38300,38250,126
20231027,112200,4999769850,38300,38250,38300,38250,429
20231027,112100,4983358900,38300,38300,38300,38300,274
20231027,112000,4972864700,38350,38300,38350,38300,13
20231027,111900,4972366300,38300,38300,38300,38300,1214
20231027,111800,4925870100,38300,38200,38300,38200,1477
20231027,111700,4869373350,38200,38200,38250,38200,49
20231027,111600,4867501450,38200,38200,38200,38200,281
20231027,111500,4856767250,38200,38250,38250,38200,84
20231027,111400,4853556100,38250,38250,38250,38250,398
20231027,111300,4838332600,38300,38300,38300,38300,13
20231027,111200,4837834700,38300,38250,38300,38250,36
20231027,111100,4836456650,38250,38250,38250,38250,4
20231027,111000,4836303650,38250,38250,38250,38250,174
20231027,110900,4829648150,38250,38350,38350,38250,2108
20231027,110800,4748872750,38300,38300,38350,38300,141
20231027,110700,4743470450,38350,38300,38350,38300,1209
20231027,110600,4697107300,38300,38300,38300,38300,2
20231027,110500,4697030700,38300,38300,38350,38300,60
20231027,110400,4694731650,38350,38300,38350,38300,1055
20231027,110300,4654324500,38300,38300,38300,38250,25
20231027,110200,4653367500,38250,38300,38300,38250,114
20231027,110100,4649005400,38250,38250,38250,38250,675
20231027,110000,4623186650,38250,38250,38250,38200,299
20231027,105900,4611760800,38250,38200,38250,38200,387
20231027,105800,4596969050,38200,38200,38200,38150,328
20231027,105700,4584450550,38150,38200,38200,38150,318
20231027,105600,4572303950,38200,38200,38200,38200,298
20231027,105500,4560920350,38200,38200,38200,38150,2776
20231027,105400,4454902250,38250,38250,38250,38200,499
20231027,105300,4435816000,38300,38300,38300,38300,323
20231027,105200,4423445100,38300,38300,38300,38300,125
20231027,105100,4418657600,38300,38250,38300,38250,90
20231027,105000,4415211200,38300,38250,38300,38250,77
20231027,104900,4412262850,38250,38300,38300,38250,366
20231027,104800,4398245700,38350,38250,38400,38250,2225
20231027,104700,4312977050,38300,38150,38300,38150,194
20231027,104600,4305558350,38200,38200,38200,38200,133
20231027,104500,4300477750,38200,38350,38350,38200,148
20231027,104400,4294811500,38350,38250,38350,38150,1283
20231027,104300,4245689350,38250,38200,38250,38150,616
20231027,104200,4222155350,38200,38250,38250,38200,1534
20231027,104100,4163479900,38200,38100,38200,38100,1597
20231027,104000,4102503050,38100,38100,38100,38100,465
20231027,103900,4084786550,38150,38150,38150,38150,121
20231027,103800,4080170400,38150,38150,38150,38150,66
20231027,103700,4077652500,38150,38150,38150,38100,618
20231027,103600,4054078700,38100,38150,38150,38100,592
20231027,103500,4031521600,38150,38200,38200,38150,171
20231027,103400,4024996900,38200,38150,38200,38150,653
20231027,103300,4000083100,38150,38050,38150,38050,614
20231027,103200,3976688650,38050,38050,38050,38050,101
20231027,103100,3972845600,38050,38000,38050,37950,937
20231027,103000,3937222250,38000,38050,38050,38000,355
20231027,102900,3923725100,38050,38050,38050,38050,31
20231027,102800,3922545550,38050,38150,38150,38050,910
20231027,102700,3887864350,38150,38200,38200,38150,391
20231027,102600,3872931900,38200,38150,38200,38150,403
20231027,102500,3857555000,38150,38100,38200,38050,1256
20231027,102400,3809675650,38050,38000,38150,37950,975
20231027,102300,3772574550,38000,38000,38000,38000,562
20231027,102200,3751218550,38050,38100,38100,38050,201
20231027,102100,3743570450,38050,38100,38100,38050,17
20231027,102000,3742923300,38100,38050,38100,38050,644
20231027,101900,3718413750,38050,38050,38050,38050,22
20231027,101800,3717576650,38050,38000,38100,38000,1305
20231027,101700,3667970750,37950,37950,38000,37950,108
20231027,101600,3663871150,37900,37950,37950,37900,234
20231027,101500,3655000850,37900,37900,37950,37900,1047
20231027,101400,3615311800,37850,37850,37850,37850,331
20231027,101300,3602783450,37900,37850,37900,37850,149
20231027,101200,3597142000,37850,37800,37850,37800,82
20231027,101100,3594038350,37800,37800,37800,37800,411
20231027,101000,3578502550,37900,37900,37950,37850,974
20231027,100900,3541583000,37900,37850,37900,37850,415
20231027,100800,3525870100,37800,37800,37800,37800,9
20231027,100700,3525529900,37800,37800,37800,37800,614
20231027,100600,3502320700,37800,37750,37800,37750,572
20231027,100500,3480726200,37700,37750,37750,37700,387
20231027,100400,3466119450,37750,37750,37750,37750,7
20231027,100300,3465855200,37750,37750,37750,37750,1119
20231027,100200,3423612950,37700,37700,37700,37650,303
20231027,100100,3412190100,37700,37650,37750,37650,1083
20231027,100000,3371356000,37650,37600,37700,37600,836
20231027,095900,3339876850,37600,37600,37600,37600,64
20231027,095800,3337470450,37600,37650,37650,37600,916
20231027,095700,3303020850,37650,37700,37700,37600,647
20231027,095600,3278658550,37700,37800,37800,37700,294
20231027,095500,3267562900,37800,37750,37800,37750,110
20231027,095400,3263410100,37750,37800,37800,37750,477
20231027,095300,3245379600,37850,37950,38000,37850,1375
20231027,095200,3193224600,37950,37950,37950,37950,59
20231027,095100,3190985550,37950,37950,37950,37950,121
20231027,095000,3186393600,37950,37750,37950,37750,1319
20231027,094900,3136474250,37800,37800,37800,37750,76
20231027,094800,3133603050,37700,37750,37750,37700,243
20231027,094700,3124430850,37750,37750,37750,37650,1082
20231027,094600,3083595250,37750,37700,37800,37700,339
20231027,094500,3070805850,37700,37600,37700,37600,633
20231027,094400,3046980700,37600,37600,37600,37550,395
20231027,094300,3032129750,37600,37550,37650,37550,519
20231027,094200,3012620050,37550,37600,37600,37550,212
20231027,094100,3004651250,37600,37500,37600,37500,2090
20231027,094000,2926191500,37600,37550,37600,37450,2852
20231027,093900,2819175950,37500,37600,37650,37500,680
20231027,093800,2793657400,37600,37650,37650,37550,1060
20231027,093700,2753824050,37600,37600,37650,37600,267
20231027,093600,2743777750,37650,37800,37800,37650,800
20231027,093500,2713617050,37800,37850,37850,37800,205
20231027,093400,2705868000,37800,37850,37850,37800,211
20231027,093300,2697883400,37850,37900,37900,37800,798
20231027,093200,2667676850,37850,37800,37850,37800,1390
20231027,093100,2615117200,37800,37750,37800,37700,1542
20231027,093000,2556878950,37700,37750,37750,37650,2023
20231027,092900,2480598900,37700,37800,37800,37700,1873
20231027,092800,2409917800,37800,37800,37800,37650,1592
20231027,092700,2349943300,37700,37900,37900,37650,1888
20231027,092600,2278647200,37900,38050,38050,37900,3099
20231027,092500,2160890250,38000,38150,38150,38000,2248
20231027,092400,2075282100,38150,38050,38200,38050,947
20231027,092300,2039204850,38100,38250,38250,38100,2012
20231027,092200,1962375500,38300,38200,38300,38150,1863
20231027,092100,1891176500,38150,38150,38300,38100,1863
20231027,092000,1820018600,38150,38200,38200,38100,768
20231027,091900,1790716100,38200,38250,38350,38150,802
20231027,091800,1760068000,38250,38300,38300,38250,875
20231027,091700,1726581300,38250,38250,38350,38250,1316
20231027,091600,1676181850,38250,38250,38300,38200,704
20231027,091500,1649255400,38200,38200,38400,38200,1643
20231027,091400,1586334150,38200,38100,38200,38050,1467
20231027,091300,1530417600,38150,37950,38150,37950,2938
20231027,091200,1418751900,37950,37950,38000,37900,1041
20231027,091100,1379210500,38000,38000,38050,37950,2945
20231027,091000,1267264850,38000,37850,38000,37800,3445
20231027,090900,1136720600,37800,37900,37900,37800,785
20231027,090800,1107009550,37900,37850,38000,37850,2194
20231027,090700,1023850750,37850,37850,37900,37800,1624
20231027,090600,962380250,37900,37850,37900,37800,2688
20231027,090500,860657250,37850,37550,37850,37550,2483
20231027,090400,767072150,37650,37400,37700,37400,3221
20231027,090300,645934750,37400,37450,37650,37300,3452
20231027,090200,516509900,37450,37700,37700,37000,2656
20231027,090100,417009100,37650,37700,37750,37000,4753
20231027,090000,238598950,37450,36750,37900,36750,5920