KissMeData/081660/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,3726734750,37600,37600,37600,37600,28441
20231012,194000,3726734750,37600,37600,37600,37600,0
20231012,193900,3726734750,37600,37600,37600,37600,0
20231012,193800,3726734750,37600,37600,37600,37600,0
20231012,193700,3726734750,37600,37600,37600,37600,0
20231012,193600,3726734750,37600,37600,37600,37600,0
20231012,193500,3726734750,37600,37600,37600,37600,0
20231012,193400,3726734750,37600,37600,37600,37600,0
20231012,193300,3726734750,37600,37600,37600,37600,0
20231012,193200,3726734750,37600,37600,37600,37600,0
20231012,193100,3726734750,37600,37600,37600,37600,0
20231012,193000,3726734750,37600,37600,37600,37600,0
20231012,192900,3726734750,37600,37600,37600,37600,0
20231012,192800,3726734750,37600,37600,37600,37600,0
20231012,192700,3726734750,37600,37600,37600,37600,0
20231012,192600,3726734750,37600,37600,37600,37600,0
20231012,192500,3726734750,37600,37600,37600,37600,0
20231012,192400,3726734750,37600,37600,37600,37600,0
20231012,192300,3726734750,37600,37600,37600,37600,0
20231012,192200,3726734750,37600,37600,37600,37600,0
20231012,192100,3726734750,37600,37600,37600,37600,0
20231012,192000,3726734750,37600,37600,37600,37600,0
20231012,191900,3726734750,37600,37600,37600,37600,0
20231012,191800,3726734750,37600,37600,37600,37600,0
20231012,191700,3726734750,37600,37600,37600,37600,0
20231012,191600,3726734750,37600,37600,37600,37600,0
20231012,191500,3726734750,37600,37600,37600,37600,0
20231012,191400,3726734750,37600,37600,37600,37600,0
20231012,191300,3726734750,37600,37600,37600,37600,0
20231012,191200,3726734750,37600,37600,37600,37600,0
20231012,191100,3726734750,37600,37600,37600,37600,28441
20231012,191000,3726734750,37600,37600,37600,37600,0
20231012,190900,3726734750,37600,37600,37600,37600,0
20231012,190800,3726734750,37600,37600,37600,37600,0
20231012,190700,3726734750,37600,37600,37600,37600,0
20231012,190600,3726734750,37600,37600,37600,37600,0
20231012,190500,3726734750,37600,37600,37600,37600,0
20231012,190400,3726734750,37600,37600,37600,37600,0
20231012,190300,3726734750,37600,37600,37600,37600,0
20231012,190200,3726734750,37600,37600,37600,37600,0
20231012,190100,3726734750,37600,37600,37600,37600,0
20231012,190000,3726734750,37600,37600,37600,37600,0
20231012,185900,3726734750,37600,37600,37600,37600,0
20231012,185800,3726734750,37600,37600,37600,37600,0
20231012,185700,3726734750,37600,37600,37600,37600,0
20231012,185600,3726734750,37600,37600,37600,37600,0
20231012,185500,3726734750,37600,37600,37600,37600,0
20231012,185400,3726734750,37600,37600,37600,37600,0
20231012,185300,3726734750,37600,37600,37600,37600,0
20231012,185200,3726734750,37600,37600,37600,37600,0
20231012,185100,3726734750,37600,37600,37600,37600,0
20231012,185000,3726734750,37600,37600,37600,37600,0
20231012,184900,3726734750,37600,37600,37600,37600,0
20231012,184800,3726734750,37600,37600,37600,37600,0
20231012,184700,3726734750,37600,37600,37600,37600,0
20231012,184600,3726734750,37600,37600,37600,37600,0
20231012,184500,3726734750,37600,37600,37600,37600,0
20231012,184400,3726734750,37600,37600,37600,37600,0
20231012,184300,3726734750,37600,37600,37600,37600,0
20231012,184200,3726734750,37600,37600,37600,37600,0
20231012,184100,3726734750,37600,37600,37600,37600,28441
20231012,184000,3726734750,37600,37600,37600,37600,0
20231012,183900,3726734750,37600,37600,37600,37600,0
20231012,183800,3726734750,37600,37600,37600,37600,0
20231012,183700,3726734750,37600,37600,37600,37600,0
20231012,183600,3726734750,37600,37600,37600,37600,0
20231012,183500,3726734750,37600,37600,37600,37600,0
20231012,183400,3726734750,37600,37600,37600,37600,0
20231012,183300,3726734750,37600,37600,37600,37600,0
20231012,183200,3726734750,37600,37600,37600,37600,0
20231012,183100,3726734750,37600,37600,37600,37600,0
20231012,183000,3726734750,37600,37600,37600,37600,0
20231012,182900,3726734750,37600,37600,37600,37600,0
20231012,182800,3726734750,37600,37600,37600,37600,0
20231012,182700,3726734750,37600,37600,37600,37600,0
20231012,182600,3726734750,37600,37600,37600,37600,0
20231012,182500,3726734750,37600,37600,37600,37600,0
20231012,182400,3726734750,37600,37600,37600,37600,0
20231012,182300,3726734750,37600,37600,37600,37600,0
20231012,182200,3726734750,37600,37600,37600,37600,0
20231012,182100,3726734750,37600,37600,37600,37600,0
20231012,182000,3726734750,37600,37600,37600,37600,0
20231012,181900,3726734750,37600,37600,37600,37600,0
20231012,181800,3726734750,37600,37600,37600,37600,0
20231012,181700,3726734750,37600,37600,37600,37600,0
20231012,181600,3726734750,37600,37600,37600,37600,0
20231012,181500,3726734750,37600,37600,37600,37600,0
20231012,181400,3726734750,37600,37600,37600,37600,0
20231012,181300,3726734750,37600,37600,37600,37600,0
20231012,181200,3726734750,37600,37600,37600,37600,0
20231012,181100,3726734750,37600,37600,37600,37600,28441
20231012,181000,3726734750,37600,37600,37600,37600,0
20231012,180900,3726734750,37600,37600,37600,37600,0
20231012,180800,3726734750,37600,37600,37600,37600,0
20231012,180700,3726734750,37600,37600,37600,37600,0
20231012,180600,3726734750,37600,37600,37600,37600,0
20231012,180500,3726734750,37600,37600,37600,37600,0
20231012,180400,3726734750,37600,37600,37600,37600,0
20231012,180300,3726734750,37600,37600,37600,37600,0
20231012,180200,3726734750,37600,37600,37600,37600,0
20231012,180100,3726734750,37600,37600,37600,37600,0
20231012,180000,3726734750,37600,37600,37600,37600,0
20231012,175900,3726734750,37600,37600,37600,37600,0
20231012,175800,3726734750,37600,37600,37600,37600,0
20231012,175700,3726734750,37600,37600,37600,37600,0
20231012,175600,3726734750,37600,37600,37600,37600,0
20231012,175500,3726734750,37600,37600,37600,37600,0
20231012,175400,3726734750,37600,37600,37600,37600,0
20231012,175300,3726734750,37600,37600,37600,37600,0
20231012,175200,3726734750,37600,37600,37600,37600,0
20231012,175100,3726734750,37600,37600,37600,37600,0
20231012,175000,3726734750,37600,37600,37600,37600,0
20231012,174900,3726734750,37600,37600,37600,37600,0
20231012,174800,3726734750,37600,37600,37600,37600,0
20231012,174700,3726734750,37600,37600,37600,37600,0
20231012,174600,3726734750,37600,37600,37600,37600,0
20231012,174500,3726734750,37600,37600,37600,37600,0
20231012,174400,3726734750,37600,37600,37600,37600,0
20231012,174300,3726734750,37600,37600,37600,37600,0
20231012,174200,3726734750,37600,37600,37600,37600,0
20231012,174100,3726734750,37600,37600,37600,37600,28441
20231012,174000,3726734750,37600,37600,37600,37600,0
20231012,173900,3726734750,37600,37600,37600,37600,0
20231012,173800,3726734750,37600,37600,37600,37600,0
20231012,173700,3726734750,37600,37600,37600,37600,0
20231012,173600,3726734750,37600,37600,37600,37600,0
20231012,173500,3726734750,37600,37600,37600,37600,0
20231012,173400,3726734750,37600,37600,37600,37600,0
20231012,173300,3726734750,37600,37600,37600,37600,0
20231012,173200,3726734750,37600,37600,37600,37600,0
20231012,173100,3726734750,37600,37600,37600,37600,0
20231012,173000,3726734750,37600,37600,37600,37600,0
20231012,172900,3726734750,37600,37600,37600,37600,0
20231012,172800,3726734750,37600,37600,37600,37600,0
20231012,172700,3726734750,37600,37600,37600,37600,0
20231012,172600,3726734750,37600,37600,37600,37600,0
20231012,172500,3726734750,37600,37600,37600,37600,0
20231012,172400,3726734750,37600,37600,37600,37600,0
20231012,172300,3726734750,37600,37600,37600,37600,0
20231012,172200,3726734750,37600,37600,37600,37600,0
20231012,172100,3726734750,37600,37600,37600,37600,0
20231012,172000,3726734750,37600,37600,37600,37600,0
20231012,171900,3726734750,37600,37600,37600,37600,0
20231012,171800,3726734750,37600,37600,37600,37600,0
20231012,171700,3726734750,37600,37600,37600,37600,0
20231012,171600,3726734750,37600,37600,37600,37600,0
20231012,171500,3726734750,37600,37600,37600,37600,0
20231012,171400,3726734750,37600,37600,37600,37600,0
20231012,171300,3726734750,37600,37600,37600,37600,0
20231012,171200,3726734750,37600,37600,37600,37600,0
20231012,171100,3726734750,37600,37600,37600,37600,28441
20231012,171000,3726734750,37600,37600,37600,37600,0
20231012,170900,3726734750,37600,37600,37600,37600,0
20231012,170800,3726734750,37600,37600,37600,37600,0
20231012,170700,3726734750,37600,37600,37600,37600,0
20231012,170600,3726734750,37600,37600,37600,37600,0
20231012,170500,3726734750,37600,37600,37600,37600,0
20231012,170400,3726734750,37600,37600,37600,37600,0
20231012,170300,3726734750,37600,37600,37600,37600,0
20231012,170200,3726734750,37600,37600,37600,37600,0
20231012,170100,3726734750,37600,37600,37600,37600,0
20231012,170000,3726734750,37600,37600,37600,37600,0
20231012,165900,3726734750,37600,37600,37600,37600,0
20231012,165800,3726734750,37600,37600,37600,37600,0
20231012,165700,3726734750,37600,37600,37600,37600,0
20231012,165600,3726734750,37600,37600,37600,37600,0
20231012,165500,3726734750,37600,37600,37600,37600,0
20231012,165400,3726734750,37600,37600,37600,37600,0
20231012,165300,3726734750,37600,37600,37600,37600,0
20231012,165200,3726734750,37600,37600,37600,37600,0
20231012,165100,3726734750,37600,37600,37600,37600,0
20231012,165000,3726734750,37600,37600,37600,37600,0
20231012,164900,3726734750,37600,37600,37600,37600,0
20231012,164800,3726734750,37600,37600,37600,37600,0
20231012,164700,3726734750,37600,37600,37600,37600,0
20231012,164600,3726734750,37600,37600,37600,37600,0
20231012,164500,3726734750,37600,37600,37600,37600,0
20231012,164400,3726734750,37600,37600,37600,37600,0
20231012,164300,3726734750,37600,37600,37600,37600,0
20231012,164200,3726734750,37600,37600,37600,37600,0
20231012,164100,3726734750,37600,37600,37600,37600,28441
20231012,164000,3726734750,37600,37600,37600,37600,0
20231012,163900,3726734750,37600,37600,37600,37600,0
20231012,163800,3726734750,37600,37600,37600,37600,0
20231012,163700,3726734750,37600,37600,37600,37600,0
20231012,163600,3726734750,37600,37600,37600,37600,0
20231012,163500,3726734750,37600,37600,37600,37600,0
20231012,163400,3726734750,37600,37600,37600,37600,0
20231012,163300,3726734750,37600,37600,37600,37600,0
20231012,163200,3726734750,37600,37600,37600,37600,0
20231012,163100,3726734750,37600,37600,37600,37600,0
20231012,163000,3726734750,37600,37600,37600,37600,0
20231012,162900,3726734750,37600,37600,37600,37600,0
20231012,162800,3726734750,37600,37600,37600,37600,0
20231012,162700,3726734750,37600,37600,37600,37600,0
20231012,162600,3726734750,37600,37600,37600,37600,0
20231012,162500,3726734750,37600,37600,37600,37600,0
20231012,162400,3726734750,37600,37600,37600,37600,0
20231012,162300,3726734750,37600,37600,37600,37600,0
20231012,162200,3726734750,37600,37600,37600,37600,0
20231012,162100,3726734750,37600,37600,37600,37600,0
20231012,162000,3726734750,37600,37600,37600,37600,0
20231012,161900,3726734750,37600,37600,37600,37600,0
20231012,161800,3726734750,37600,37600,37600,37600,0
20231012,161700,3726734750,37600,37600,37600,37600,0
20231012,161600,3726734750,37600,37600,37600,37600,0
20231012,161500,3726734750,37600,37600,37600,37600,0
20231012,161400,3726734750,37600,37600,37600,37600,0
20231012,161300,3726734750,37600,37600,37600,37600,0
20231012,161200,3726734750,37600,37600,37600,37600,0
20231012,161100,3726734750,37600,37600,37600,37600,28441
20231012,161000,3726734750,37600,37600,37600,37600,0
20231012,160900,3726734750,37600,37600,37600,37600,0
20231012,160800,3726734750,37600,37600,37600,37600,0
20231012,160700,3726734750,37600,37600,37600,37600,0
20231012,160600,3726734750,37600,37600,37600,37600,0
20231012,160500,3726734750,37600,37600,37600,37600,0
20231012,160400,3726734750,37600,37600,37600,37600,0
20231012,160300,3726734750,37600,37600,37600,37600,0
20231012,160200,3726734750,37600,37600,37600,37600,0
20231012,160100,3726734750,37600,37600,37600,37600,0
20231012,160000,3726734750,37600,37600,37600,37600,0
20231012,155900,3726734750,37600,37600,37600,37600,0
20231012,155800,3726734750,37600,37600,37600,37600,0
20231012,155700,3726734750,37600,37600,37600,37600,0
20231012,155600,3726734750,37600,37600,37600,37600,0
20231012,155500,3726734750,37600,37600,37600,37600,0
20231012,155400,3726734750,37600,37600,37600,37600,0
20231012,155300,3726734750,37600,37600,37600,37600,0
20231012,155200,3726734750,37600,37600,37600,37600,0
20231012,155100,3726734750,37600,37600,37600,37600,0
20231012,155000,3726734750,37600,37600,37600,37600,0
20231012,154900,3726734750,37600,37600,37600,37600,0
20231012,154800,3726734750,37600,37600,37600,37600,0
20231012,154700,3726734750,37600,37600,37600,37600,0
20231012,154600,3726734750,37600,37600,37600,37600,0
20231012,154500,3726734750,37600,37600,37600,37600,0
20231012,154400,3726734750,37600,37600,37600,37600,0
20231012,154300,3726734750,37600,37600,37600,37600,0
20231012,154200,3726734750,37600,37600,37600,37600,0
20231012,154100,3726734750,37600,37600,37600,37600,28441
20231012,154000,3726734750,37600,37600,37600,37600,0
20231012,153900,3726734750,37600,37600,37600,37600,0
20231012,153800,3726734750,37600,37600,37600,37600,0
20231012,153700,3726734750,37600,37600,37600,37600,0
20231012,153600,3726734750,37600,37600,37600,37600,0
20231012,153500,3726734750,37600,37600,37600,37600,0
20231012,153400,3726734750,37600,37600,37600,37600,0
20231012,153300,3726734750,37600,37600,37600,37600,0
20231012,153200,3726734750,37600,37600,37600,37600,0
20231012,153100,3726734750,37600,37600,37600,37600,0
20231012,153000,3726734750,37600,37600,37600,37600,28441
20231012,152900,2657353150,37550,37550,37550,37550,0
20231012,152800,2657353150,37550,37550,37550,37550,0
20231012,152700,2657353150,37550,37550,37550,37550,0
20231012,152600,2657353150,37550,37550,37550,37550,0
20231012,152500,2657353150,37550,37550,37550,37550,0
20231012,152400,2657353150,37550,37550,37550,37550,0
20231012,152300,2657353150,37550,37550,37550,37550,0
20231012,152200,2657353150,37550,37550,37550,37550,0
20231012,152100,2657353150,37550,37550,37550,37550,0
20231012,152000,2657353150,37550,37550,37550,37550,0
20231012,151900,2657353150,37550,37550,37550,37450,316
20231012,151800,2645495150,37550,37500,37550,37500,397
20231012,151700,2630594650,37500,37450,37500,37450,278
20231012,151600,2620170900,37450,37400,37500,37400,219
20231012,151500,2611962650,37450,37350,37550,37350,2431
20231012,151400,2520957600,37350,37350,37400,37350,40
20231012,151300,2519462450,37350,37350,37400,37350,34
20231012,151200,2518191800,37350,37400,37400,37350,31
20231012,151100,2517033500,37350,37400,37450,37350,186
20231012,151000,2510077250,37500,37450,37500,37450,986
20231012,150900,2473146350,37550,37500,37550,37450,429
20231012,150800,2457051250,37500,37450,37550,37450,462
20231012,150700,2439734500,37450,37450,37500,37450,329
20231012,150600,2427397900,37450,37450,37500,37450,176
20231012,150500,2420798850,37450,37500,37500,37450,89
20231012,150400,2417462900,37500,37500,37550,37450,384
20231012,150300,2403061550,37500,37450,37500,37450,498
20231012,150200,2384387400,37500,37450,37550,37450,64
20231012,150100,2381988350,37550,37500,37550,37450,621
20231012,150000,2358694300,37500,37450,37500,37400,407
20231012,145900,2343448550,37400,37450,37450,37400,72
20231012,145800,2340753950,37400,37400,37450,37400,23
20231012,145700,2339893450,37400,37400,37450,37400,47
20231012,145600,2338134950,37400,37400,37450,37400,42
20231012,145500,2336562950,37450,37400,37450,37400,320
20231012,145400,2324590100,37450,37400,37450,37400,715
20231012,145300,2297820050,37400,37450,37450,37400,41
20231012,145200,2296285950,37450,37400,37450,37400,35
20231012,145100,2294976250,37450,37400,37450,37400,57
20231012,145000,2292843550,37400,37400,37450,37400,85
20231012,144900,2289661650,37450,37400,37450,37400,192
20231012,144800,2282479300,37400,37400,37450,37400,157
20231012,144700,2276606800,37400,37450,37500,37400,1893
20231012,144600,2205739250,37450,37500,37500,37450,73
20231012,144500,2203002650,37450,37450,37500,37450,58
20231012,144400,2200829200,37500,37500,37500,37450,351
20231012,144300,2187667500,37450,37450,37500,37450,217
20231012,144200,2179539100,37500,37450,37500,37450,54
20231012,144100,2177515950,37450,37450,37500,37450,40
20231012,144000,2176016800,37450,37450,37500,37450,31
20231012,143900,2174855100,37450,37500,37500,37450,43
20231012,143800,2173244050,37450,37500,37500,37450,130
20231012,143700,2168373450,37450,37450,37500,37450,32
20231012,143600,2167174300,37450,37450,37500,37450,57
20231012,143500,2165039000,37450,37450,37500,37450,34
20231012,143400,2163765000,37450,37450,37500,37450,71
20231012,143300,2161105100,37450,37450,37500,37450,583
20231012,143200,2139271600,37450,37450,37500,37450,139
20231012,143100,2134065050,37450,37500,37500,37450,47
20231012,143000,2132303150,37450,37500,37500,37450,71
20231012,142900,2129642550,37500,37450,37500,37450,135
20231012,142800,2124582850,37500,37450,37500,37400,75
20231012,142700,2121773700,37450,37450,37450,37400,240
20231012,142600,2112787400,37450,37450,37500,37400,1802
20231012,142500,2045367950,37500,37450,37500,37450,51
20231012,142400,2043456350,37450,37450,37500,37450,70
20231012,142300,2040833100,37450,37450,37500,37450,531
20231012,142200,2020940500,37400,37500,37500,37400,1316
20231012,142100,1971640450,37450,37500,37500,37450,39
20231012,142000,1970179000,37450,37450,37500,37450,12
20231012,141900,1969729300,37450,37500,37500,37450,24
20231012,141800,1968829600,37500,37450,37500,37450,35
20231012,141700,1967518300,37450,37500,37500,37450,16
20231012,141600,1966918550,37500,37500,37500,37450,39
20231012,141500,1965456350,37500,37450,37500,37450,45
20231012,141400,1963769700,37500,37450,37500,37450,17
20231012,141300,1963132650,37500,37450,37500,37450,63
20231012,141200,1960770200,37450,37450,37500,37450,80
20231012,141100,1957771350,37450,37500,37500,37450,16
20231012,141000,1957171500,37500,37450,37500,37450,164
20231012,140900,1951029200,37450,37450,37500,37450,28
20231012,140800,1949980000,37450,37500,37500,37450,43
20231012,140700,1948367650,37450,37450,37500,37450,5
20231012,140600,1948180300,37450,37400,37450,37400,71
20231012,140500,1945522400,37450,37400,37450,37400,305
20231012,140400,1934101000,37450,37450,37450,37400,33
20231012,140300,1932865250,37400,37450,37450,37400,72
20231012,140200,1930169800,37400,37450,37450,37400,892
20231012,140100,1896764550,37450,37500,37500,37450,2
20231012,140000,1896689600,37500,37450,37500,37450,33
20231012,135900,1895453250,37450,37450,37500,37450,26
20231012,135800,1894478500,37450,37450,37500,37450,11
20231012,135700,1894066100,37500,37500,37500,37450,39
20231012,135600,1892604250,37450,37450,37500,37450,14
20231012,135500,1892079450,37450,37500,37500,37450,90
20231012,135400,1888704600,37500,37500,37500,37450,329
20231012,135300,1876369050,37500,37500,37550,37450,50
20231012,135200,1874492850,37550,37550,37550,37450,101
20231012,135100,1870702000,37500,37450,37500,37450,411
20231012,135000,1855289600,37500,37450,37500,37450,32
20231012,134900,1854089750,37500,37500,37500,37450,20
20231012,134800,1853339800,37450,37450,37500,37450,73
20231012,134700,1850603550,37500,37450,37500,37450,91
20231012,134600,1847195050,37450,37450,37500,37450,24
20231012,134500,1846295750,37500,37500,37500,37450,33
20231012,134400,1845058450,37450,37500,37500,37450,15
20231012,134300,1844496050,37500,37450,37500,37450,154
20231012,134200,1838722050,37450,37450,37500,37450,156
20231012,134100,1832873400,37500,37500,37500,37450,32
20231012,134000,1831673550,37450,37500,37550,37450,37
20231012,133900,1830286000,37550,37550,37550,37450,166
20231012,133800,1824052850,37450,37500,37550,37450,370
20231012,133700,1810177350,37500,37450,37500,37450,810
20231012,133600,1779803400,37450,37500,37500,37450,13
20231012,133500,1779316050,37450,37450,37500,37450,4
20231012,133400,1779166200,37450,37400,37500,37400,340
20231012,133300,1766433350,37450,37450,37500,37450,683
20231012,133200,1740854400,37500,37500,37500,37450,115
20231012,133100,1736542050,37450,37450,37550,37450,128
20231012,133000,1731742750,37500,37450,37500,37450,254
20231012,132900,1722217900,37550,37500,37550,37500,237
20231012,132800,1713326950,37500,37450,37500,37450,35
20231012,132700,1712015200,37500,37500,37550,37450,101
20231012,132600,1708225550,37550,37550,37550,37500,17
20231012,132500,1707587250,37500,37500,37550,37500,51
20231012,132400,1705673250,37550,37500,37550,37500,157
20231012,132300,1699783150,37500,37450,37550,37450,283
20231012,132200,1689170550,37500,37450,37500,37450,24
20231012,132100,1688271250,37450,37450,37500,37450,24
20231012,132000,1687371400,37500,37450,37500,37450,64
20231012,131900,1684971650,37500,37500,37500,37450,55
20231012,131800,1682910200,37500,37500,37500,37500,14
20231012,131700,1682385200,37450,37450,37550,37450,192
20231012,131600,1675185050,37450,37450,37500,37450,20
20231012,131500,1674435950,37500,37450,37500,37450,11
20231012,131400,1674023550,37450,37500,37500,37450,147
20231012,131300,1668511100,37450,37450,37500,37450,30
20231012,131200,1667387150,37500,37450,37500,37450,14
20231012,131100,1666862300,37500,37450,37500,37450,15
20231012,131000,1666299950,37450,37500,37500,37450,165
20231012,130900,1660115950,37550,37500,37550,37500,116
20231012,130800,1655765350,37500,37500,37550,37500,305
20231012,130700,1644326000,37500,37450,37500,37450,31
20231012,130600,1643164400,37450,37500,37500,37450,15
20231012,130500,1642602100,37450,37500,37500,37450,251
20231012,130400,1633189700,37450,37450,37500,37450,19
20231012,130300,1632478100,37500,37450,37500,37450,37
20231012,130200,1631090750,37500,37450,37500,37450,15
20231012,130100,1630528400,37500,37500,37500,37450,63
20231012,130000,1628166950,37500,37550,37550,37500,244
20231012,125900,1619016350,37500,37450,37500,37450,309
20231012,125800,1607428900,37450,37450,37500,37450,95
20231012,125700,1603867200,37500,37450,37500,37450,35
20231012,125600,1602554900,37500,37450,37500,37450,14
20231012,125500,1602030100,37450,37450,37500,37400,233
20231012,125400,1593296150,37450,37400,37450,37400,11
20231012,125300,1592884300,37450,37450,37450,37400,24
20231012,125200,1591985550,37400,37450,37500,37400,59
20231012,125100,1589775100,37400,37450,37450,37400,25
20231012,125000,1588839000,37450,37450,37450,37400,153
20231012,124900,1583109500,37450,37450,37500,37450,181
20231012,124800,1576323000,37450,37450,37500,37450,21
20231012,124700,1575535950,37450,37450,37500,37450,123
20231012,124600,1570929150,37450,37450,37450,37400,222
20231012,124500,1562615950,37400,37400,37400,37400,302
20231012,124400,1551321150,37450,37400,37500,37350,391
20231012,124300,1536678450,37350,37350,37400,37350,849
20231012,124200,1504926850,37400,37350,37400,37350,12
20231012,124100,1504478150,37350,37350,37400,37350,13
20231012,124000,1503992050,37350,37350,37350,37350,16
20231012,123900,1503394450,37400,37450,37450,37350,464
20231012,123800,1486057850,37400,37400,37400,37400,2
20231012,123700,1485983050,37400,37400,37450,37400,30
20231012,123600,1484860550,37400,37400,37450,37400,235
20231012,123500,1476071000,37400,37400,37450,37400,48
20231012,123400,1474274200,37450,37400,37450,37400,12
20231012,123300,1473824850,37400,37450,37450,37400,1011
20231012,123200,1436013000,37400,37400,37400,37400,19
20231012,123100,1435302400,37450,37400,37450,37400,13
20231012,123000,1434815650,37450,37400,37450,37400,22
20231012,122900,1433991900,37400,37400,37450,37400,27
20231012,122800,1432981600,37400,37400,37450,37400,75
20231012,122700,1430173200,37400,37450,37450,37400,12
20231012,122600,1429723850,37400,37400,37400,37400,19
20231012,122500,1429013250,37450,37400,37450,37350,399
20231012,122400,1414090350,37350,37350,37400,37350,14
20231012,122300,1413566850,37350,37350,37400,37350,27
20231012,122200,1412557950,37400,37350,37400,37350,47
20231012,122100,1410800800,37350,37400,37400,37350,19
20231012,122000,1410090600,37350,37400,37400,37350,29
20231012,121900,1409006900,37350,37350,37350,37350,1
20231012,121800,1408969550,37400,37350,37400,37350,13
20231012,121700,1408483550,37350,37300,37400,37300,187
20231012,121600,1401498800,37350,37300,37350,37300,11
20231012,121500,1401088000,37300,37350,37350,37300,13
20231012,121400,1400602500,37300,37350,37400,37300,128
20231012,121300,1395821450,37350,37400,37400,37350,394
20231012,121200,1381093350,37400,37400,37400,37350,17
20231012,121100,1380457650,37400,37350,37400,37350,28
20231012,121000,1379411400,37350,37350,37350,37350,3
20231012,120900,1379299350,37350,37350,37400,37350,149
20231012,120800,1373733750,37350,37350,37350,37300,330
20231012,120700,1361409100,37350,37400,37400,37350,15
20231012,120600,1360848350,37350,37400,37400,37350,61
20231012,120500,1358567050,37400,37350,37400,37350,30
20231012,120400,1357446000,37400,37400,37400,37400,9
20231012,120300,1357109400,37350,37400,37400,37350,189
20231012,120200,1350041050,37400,37400,37400,37350,34
20231012,120100,1348770400,37400,37450,37450,37400,665
20231012,120000,1323898850,37400,37350,37450,37350,275
20231012,115900,1313614050,37350,37350,37400,37350,30
20231012,115800,1312493100,37400,37350,37400,37350,114
20231012,115700,1308234600,37350,37400,37400,37350,26
20231012,115600,1307262550,37450,37400,37450,37350,149
20231012,115500,1301684500,37400,37400,37450,37400,188
20231012,115400,1294652800,37400,37400,37400,37400,2
20231012,115300,1294578000,37450,37250,37450,37250,62
20231012,115200,1292259000,37400,37400,37400,37300,984
20231012,115100,1255481800,37450,37400,37450,37400,36
20231012,115000,1254134200,37400,37450,37450,37400,29
20231012,114900,1253049150,37400,37400,37450,37400,27
20231012,114800,1252038800,37450,37450,37450,37400,84
20231012,114700,1248893050,37400,37400,37400,37400,24
20231012,114600,1247995450,37450,37450,37450,37400,74
20231012,114500,1245224200,37450,37450,37450,37400,425
20231012,114400,1229308100,37450,37500,37500,37450,39
20231012,114300,1227846950,37450,37500,37500,37450,29
20231012,114200,1226759500,37450,37450,37500,37450,44
20231012,114100,1225110550,37450,37400,37500,37400,30
20231012,114000,1223986750,37500,37400,37500,37400,18
20231012,113900,1223312650,37500,37400,37500,37400,337
20231012,113800,1210678100,37450,37400,37500,37400,129
20231012,113700,1205847300,37450,37450,37500,37450,143
20231012,113600,1200491400,37450,37500,37500,37450,569
20231012,113500,1179164950,37450,37450,37500,37450,490
20231012,113400,1160814000,37450,37400,37450,37400,121
20231012,113300,1156283100,37450,37400,37450,37400,12
20231012,113200,1155833850,37400,37400,37450,37400,31
20231012,113100,1154673950,37400,37450,37450,37400,18
20231012,113000,1154000250,37400,37400,37450,37400,20
20231012,112900,1153251650,37400,37400,37400,37400,23
20231012,112800,1152391450,37400,37400,37400,37400,727
20231012,112700,1125201650,37450,37450,37500,37400,353
20231012,112600,1111974900,37450,37400,37450,37400,84
20231012,112500,1108829200,37400,37450,37450,37400,51
20231012,112400,1106919650,37450,37450,37450,37400,344
20231012,112300,1094044500,37450,37400,37500,37300,203
20231012,112200,1086445150,37300,37350,37400,37300,1056
20231012,112100,1046993700,37300,37300,37350,37300,37
20231012,112000,1045613050,37350,37250,37350,37250,21
20231012,111900,1044828900,37250,37300,37300,37250,184
20231012,111800,1037965800,37300,37300,37350,37300,168
20231012,111700,1031697300,37300,37300,37300,37300,1
20231012,111600,1031660000,37350,37250,37350,37250,218
20231012,111500,1023529000,37250,37250,37250,37250,74
20231012,111400,1020772500,37250,37250,37250,37250,566
20231012,111300,999689000,37300,37250,37300,37250,92
20231012,111200,996261000,37250,37300,37300,37200,11
20231012,111100,995851600,37200,37250,37300,37200,1531
20231012,111000,938795200,37300,37250,37300,37250,21
20231012,110900,938012250,37300,37250,37300,37250,32
20231012,110800,936819850,37300,37250,37300,37250,296
20231012,110700,925789700,37250,37250,37250,37250,0
20231012,110600,925789700,37250,37250,37300,37250,22
20231012,110500,924969750,37250,37250,37300,37250,10
20231012,110400,924597200,37250,37250,37250,37250,18
20231012,110300,923926700,37250,37250,37250,37250,30
20231012,110200,922809200,37250,37250,37250,37250,2
20231012,110100,922734700,37250,37250,37250,37250,411
20231012,110000,907424950,37250,37250,37250,37250,14
20231012,105900,906903450,37250,37250,37250,37250,9
20231012,105800,906568200,37250,37250,37250,37250,1146
20231012,105700,863879700,37250,37250,37250,37250,53
20231012,105600,861905450,37250,37300,37300,37250,3
20231012,105500,861793650,37300,37250,37300,37250,46
20231012,105400,860079250,37300,37250,37300,37200,487
20231012,105300,841931950,37200,37250,37250,37200,160
20231012,105200,835972200,37200,37200,37200,37200,7
20231012,105100,835711800,37250,37250,37250,37200,37
20231012,105000,834334350,37200,37200,37200,37200,15
20231012,104900,833776350,37200,37200,37200,37200,0
20231012,104800,833776350,37200,37200,37250,37200,153
20231012,104700,828083350,37250,37200,37250,37200,41
20231012,104600,826556500,37250,37200,37250,37200,54
20231012,104500,824545500,37200,37250,37250,37200,40
20231012,104400,823056500,37200,37200,37200,37200,219
20231012,104300,814909700,37250,37150,37250,37150,546
20231012,104200,794587200,37150,37150,37150,37150,24
20231012,104100,793695600,37200,37200,37200,37150,32
20231012,104000,792505300,37200,37150,37200,37150,58
20231012,103900,790347850,37150,37150,37150,37150,32
20231012,103800,789159050,37150,37150,37150,37150,36
20231012,103700,787821650,37150,37150,37150,37150,221
20231012,103600,779611500,37100,37150,37200,37100,568
20231012,103500,758499800,37150,37150,37150,37150,11
20231012,103400,758091150,37200,37200,37200,37200,12
20231012,103300,757644750,37150,37150,37200,37150,51
20231012,103200,755749550,37200,37200,37200,37100,429
20231012,103100,739806850,37200,37200,37200,37200,9
20231012,103000,739472050,37200,37250,37250,37200,423
20231012,102900,723718450,37250,37200,37250,37200,559
20231012,102800,702896100,37200,37200,37250,37200,13
20231012,102700,702412000,37200,37250,37250,37200,28
20231012,102600,701369900,37200,37200,37250,37200,74
20231012,102500,698613850,37200,37200,37250,37200,16
20231012,102400,698018600,37200,37250,37250,37200,253
20231012,102300,688605750,37250,37250,37250,37200,17
20231012,102200,687972750,37250,37200,37250,37200,57
20231012,102100,685849950,37200,37200,37200,37200,29
20231012,102000,684771150,37200,37150,37250,37150,360
20231012,101900,671379200,37150,37100,37150,37100,485
20231012,101800,653362050,37100,37100,37100,37100,11
20231012,101700,652953950,37100,37150,37150,37100,32
20231012,101600,651766300,37100,37100,37100,37100,10
20231012,101500,651395300,37100,37100,37100,37100,11
20231012,101400,650987200,37150,37150,37150,37100,43
20231012,101300,649391750,37100,37100,37100,37100,98
20231012,101200,645755950,37150,37150,37150,36950,746
20231012,101100,618073800,37100,37150,37150,37100,118
20231012,101000,613690450,37100,37050,37100,37000,861
20231012,100900,581783650,37050,37050,37100,37050,87
20231012,100800,578559300,37100,36950,37100,36950,1991
20231012,100700,504961550,36900,36950,36950,36900,11
20231012,100600,504555500,36950,36850,36950,36850,153
20231012,100500,498909800,36900,36850,36900,36850,242
20231012,100400,489980300,36900,36900,36900,36900,0
20231012,100300,489980300,36900,36900,36900,36850,250
20231012,100200,480758950,36900,36900,36900,36900,9
20231012,100100,480426850,36900,36850,36900,36850,7
20231012,100000,480168850,36850,36900,36900,36850,71
20231012,095900,477552450,36850,36850,36850,36850,3
20231012,095800,477441900,36850,36850,36900,36850,346
20231012,095700,464679900,36850,36850,36850,36850,50
20231012,095600,462837400,36850,36850,36850,36850,9
20231012,095500,462505750,36850,36900,36900,36850,71
20231012,095400,459889350,36850,36850,36850,36850,58
20231012,095300,457752050,36900,36850,36900,36850,72
20231012,095200,455098800,36850,36850,36900,36850,180
20231012,095100,448465750,36850,36850,36850,36850,210
20231012,095000,440727250,36900,36850,36900,36850,67
20231012,094900,438257800,36900,36900,36900,36900,2
20231012,094800,438184000,36900,36850,36900,36850,8
20231012,094700,437889150,36900,36850,36900,36850,392
20231012,094600,423443850,36950,36950,36950,36950,10
20231012,094500,423074350,36950,36850,36950,36850,8
20231012,094400,422779450,36950,36950,36950,36850,248
20231012,094300,413622300,36950,36900,37000,36850,145
20231012,094200,408268750,37000,37000,37000,37000,1
20231012,094100,408231750,36900,36950,36950,36900,249
20231012,094000,399036550,36900,36900,36900,36900,1
20231012,093900,398999650,36900,36900,36900,36900,8
20231012,093800,398704450,36950,36900,36950,36900,151
20231012,093700,393131150,36850,36850,36850,36850,7
20231012,093600,392873200,36900,36900,36900,36900,1
20231012,093500,392836300,36950,36850,36950,36850,263
20231012,093400,383131900,36850,36900,36900,36850,125
20231012,093300,378522900,36950,36900,36950,36850,273
20231012,093200,368452150,36900,36950,36950,36850,600
20231012,093100,346322700,36850,36950,36950,36850,691
20231012,093000,320813550,37000,37000,37000,36950,9
20231012,092900,320480900,37000,36950,37000,36950,232
20231012,092800,311907250,36900,36950,36950,36900,9
20231012,092700,311575100,36850,36700,36850,36700,291
20231012,092600,300851900,36700,36700,36700,36700,8
20231012,092500,300558300,36700,36700,36700,36700,0
20231012,092400,300558300,36700,36900,36900,36700,679
20231012,092300,275560200,36950,36900,36950,36850,672
20231012,092200,250765400,36900,36950,36950,36900,737
20231012,092100,223555700,36950,36950,36950,36950,1
20231012,092000,223518750,36950,36950,36950,36900,579
20231012,091900,202127150,36950,36900,36950,36900,128
20231012,091800,197401450,36900,36900,36900,36900,0
20231012,091700,197401450,36900,36900,36900,36900,28
20231012,091600,196368250,36900,36900,37050,36900,338
20231012,091500,183883800,36900,36900,36900,36900,34
20231012,091400,182629200,36900,36900,36900,36900,209
20231012,091300,174917100,36950,36900,37000,36900,211
20231012,091200,167117150,36900,37000,37000,36850,914
20231012,091100,133355200,37050,37050,37050,37050,164
20231012,091000,127279000,37100,37050,37100,37050,188
20231012,090900,120305450,37000,37000,37100,37000,501
20231012,090800,101753750,37000,37000,37000,37000,41
20231012,090700,100236750,37000,36900,37000,36850,510
20231012,090600,81405400,36850,36850,36850,36850,5
20231012,090500,81221150,36950,36950,37150,36850,628
20231012,090400,58016100,36900,36950,36950,36850,119
20231012,090300,53624800,36900,36900,36900,36900,25
20231012,090200,52702300,36900,36850,36900,36850,173
20231012,090100,46325650,36800,36750,36850,36750,273
20231012,090000,36291100,36800,37250,37250,36800,976