KissMeData/086790/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194300,52336137050,43700,43700,43700,43700,157626
20231016,194200,52336137050,43700,43700,43700,43700,0
20231016,194100,52336137050,43700,43700,43700,43700,0
20231016,194000,52336137050,43700,43700,43700,43700,0
20231016,193900,52336137050,43700,43700,43700,43700,0
20231016,193800,52336137050,43700,43700,43700,43700,0
20231016,193700,52336137050,43700,43700,43700,43700,0
20231016,193600,52336137050,43700,43700,43700,43700,0
20231016,193500,52336137050,43700,43700,43700,43700,0
20231016,193400,52336137050,43700,43700,43700,43700,0
20231016,193300,52336137050,43700,43700,43700,43700,0
20231016,193200,52336137050,43700,43700,43700,43700,0
20231016,193100,52336137050,43700,43700,43700,43700,0
20231016,193000,52336137050,43700,43700,43700,43700,0
20231016,192900,52336137050,43700,43700,43700,43700,0
20231016,192800,52336137050,43700,43700,43700,43700,0
20231016,192700,52336137050,43700,43700,43700,43700,0
20231016,192600,52336137050,43700,43700,43700,43700,0
20231016,192500,52336137050,43700,43700,43700,43700,0
20231016,192400,52336137050,43700,43700,43700,43700,0
20231016,192300,52336137050,43700,43700,43700,43700,0
20231016,192200,52336137050,43700,43700,43700,43700,0
20231016,192100,52336137050,43700,43700,43700,43700,0
20231016,192000,52336137050,43700,43700,43700,43700,0
20231016,191900,52336137050,43700,43700,43700,43700,0
20231016,191800,52336137050,43700,43700,43700,43700,0
20231016,191700,52336137050,43700,43700,43700,43700,0
20231016,191600,52336137050,43700,43700,43700,43700,0
20231016,191500,52336137050,43700,43700,43700,43700,0
20231016,191400,52336137050,43700,43700,43700,43700,0
20231016,191300,52336137050,43700,43700,43700,43700,157626
20231016,191200,52336137050,43700,43700,43700,43700,0
20231016,191100,52336137050,43700,43700,43700,43700,0
20231016,191000,52336137050,43700,43700,43700,43700,0
20231016,190900,52336137050,43700,43700,43700,43700,0
20231016,190800,52336137050,43700,43700,43700,43700,0
20231016,190700,52336137050,43700,43700,43700,43700,0
20231016,190600,52336137050,43700,43700,43700,43700,0
20231016,190500,52336137050,43700,43700,43700,43700,0
20231016,190400,52336137050,43700,43700,43700,43700,0
20231016,190300,52336137050,43700,43700,43700,43700,0
20231016,190200,52336137050,43700,43700,43700,43700,0
20231016,190100,52336137050,43700,43700,43700,43700,0
20231016,190000,52336137050,43700,43700,43700,43700,0
20231016,185900,52336137050,43700,43700,43700,43700,0
20231016,185800,52336137050,43700,43700,43700,43700,0
20231016,185700,52336137050,43700,43700,43700,43700,0
20231016,185600,52336137050,43700,43700,43700,43700,0
20231016,185500,52336137050,43700,43700,43700,43700,0
20231016,185400,52336137050,43700,43700,43700,43700,0
20231016,185300,52336137050,43700,43700,43700,43700,0
20231016,185200,52336137050,43700,43700,43700,43700,0
20231016,185100,52336137050,43700,43700,43700,43700,0
20231016,185000,52336137050,43700,43700,43700,43700,0
20231016,184900,52336137050,43700,43700,43700,43700,0
20231016,184800,52336137050,43700,43700,43700,43700,0
20231016,184700,52336137050,43700,43700,43700,43700,0
20231016,184600,52336137050,43700,43700,43700,43700,0
20231016,184500,52336137050,43700,43700,43700,43700,0
20231016,184400,52336137050,43700,43700,43700,43700,0
20231016,184300,52336137050,43700,43700,43700,43700,157626
20231016,184200,52336137050,43700,43700,43700,43700,0
20231016,184100,52336137050,43700,43700,43700,43700,0
20231016,184000,52336137050,43700,43700,43700,43700,0
20231016,183900,52336137050,43700,43700,43700,43700,0
20231016,183800,52336137050,43700,43700,43700,43700,0
20231016,183700,52336137050,43700,43700,43700,43700,0
20231016,183600,52336137050,43700,43700,43700,43700,0
20231016,183500,52336137050,43700,43700,43700,43700,0
20231016,183400,52336137050,43700,43700,43700,43700,0
20231016,183300,52336137050,43700,43700,43700,43700,0
20231016,183200,52336137050,43700,43700,43700,43700,0
20231016,183100,52336137050,43700,43700,43700,43700,0
20231016,183000,52336137050,43700,43700,43700,43700,0
20231016,182900,52336137050,43700,43700,43700,43700,0
20231016,182800,52336137050,43700,43700,43700,43700,0
20231016,182700,52336137050,43700,43700,43700,43700,0
20231016,182600,52336137050,43700,43700,43700,43700,0
20231016,182500,52336137050,43700,43700,43700,43700,0
20231016,182400,52336137050,43700,43700,43700,43700,0
20231016,182300,52336137050,43700,43700,43700,43700,0
20231016,182200,52336137050,43700,43700,43700,43700,0
20231016,182100,52336137050,43700,43700,43700,43700,0
20231016,182000,52336137050,43700,43700,43700,43700,0
20231016,181900,52336137050,43700,43700,43700,43700,0
20231016,181800,52336137050,43700,43700,43700,43700,0
20231016,181700,52336137050,43700,43700,43700,43700,0
20231016,181600,52336137050,43700,43700,43700,43700,0
20231016,181500,52336137050,43700,43700,43700,43700,0
20231016,181400,52336137050,43700,43700,43700,43700,0
20231016,181300,52336137050,43700,43700,43700,43700,157626
20231016,181200,52336137050,43700,43700,43700,43700,0
20231016,181100,52336137050,43700,43700,43700,43700,0
20231016,181000,52336137050,43700,43700,43700,43700,0
20231016,180900,52336137050,43700,43700,43700,43700,0
20231016,180800,52336137050,43700,43700,43700,43700,0
20231016,180700,52336137050,43700,43700,43700,43700,0
20231016,180600,52336137050,43700,43700,43700,43700,0
20231016,180500,52336137050,43700,43700,43700,43700,0
20231016,180400,52336137050,43700,43700,43700,43700,0
20231016,180300,52336137050,43700,43700,43700,43700,0
20231016,180200,52336137050,43700,43700,43700,43700,0
20231016,180100,52336137050,43700,43700,43700,43700,0
20231016,180000,52336137050,43700,43700,43700,43700,0
20231016,175900,52336137050,43700,43700,43700,43700,0
20231016,175800,52336137050,43700,43700,43700,43700,0
20231016,175700,52336137050,43700,43700,43700,43700,0
20231016,175600,52336137050,43700,43700,43700,43700,0
20231016,175500,52336137050,43700,43700,43700,43700,0
20231016,175400,52336137050,43700,43700,43700,43700,0
20231016,175300,52336137050,43700,43700,43700,43700,0
20231016,175200,52336137050,43700,43700,43700,43700,0
20231016,175100,52336137050,43700,43700,43700,43700,0
20231016,175000,52336137050,43700,43700,43700,43700,0
20231016,174900,52336137050,43700,43700,43700,43700,0
20231016,174800,52336137050,43700,43700,43700,43700,0
20231016,174700,52336137050,43700,43700,43700,43700,0
20231016,174600,52336137050,43700,43700,43700,43700,0
20231016,174500,52336137050,43700,43700,43700,43700,0
20231016,174400,52336137050,43700,43700,43700,43700,0
20231016,174300,52336137050,43700,43700,43700,43700,157626
20231016,174200,52336137050,43700,43700,43700,43700,0
20231016,174100,52336137050,43700,43700,43700,43700,0
20231016,174000,52336137050,43700,43700,43700,43700,0
20231016,173900,52336137050,43700,43700,43700,43700,0
20231016,173800,52336137050,43700,43700,43700,43700,0
20231016,173700,52336137050,43700,43700,43700,43700,0
20231016,173600,52336137050,43700,43700,43700,43700,0
20231016,173500,52336137050,43700,43700,43700,43700,0
20231016,173400,52336137050,43700,43700,43700,43700,0
20231016,173300,52336137050,43700,43700,43700,43700,0
20231016,173200,52336137050,43700,43700,43700,43700,0
20231016,173100,52336137050,43700,43700,43700,43700,0
20231016,173000,52336137050,43700,43700,43700,43700,0
20231016,172900,52336137050,43700,43700,43700,43700,0
20231016,172800,52336137050,43700,43700,43700,43700,0
20231016,172700,52336137050,43700,43700,43700,43700,0
20231016,172600,52336137050,43700,43700,43700,43700,0
20231016,172500,52336137050,43700,43700,43700,43700,0
20231016,172400,52336137050,43700,43700,43700,43700,0
20231016,172300,52336137050,43700,43700,43700,43700,0
20231016,172200,52336137050,43700,43700,43700,43700,0
20231016,172100,52336137050,43700,43700,43700,43700,0
20231016,172000,52336137050,43700,43700,43700,43700,0
20231016,171900,52336137050,43700,43700,43700,43700,0
20231016,171800,52336137050,43700,43700,43700,43700,0
20231016,171700,52336137050,43700,43700,43700,43700,0
20231016,171600,52336137050,43700,43700,43700,43700,0
20231016,171500,52336137050,43700,43700,43700,43700,0
20231016,171400,52336137050,43700,43700,43700,43700,0
20231016,171300,52336137050,43700,43700,43700,43700,157626
20231016,171200,52336137050,43700,43700,43700,43700,0
20231016,171100,52336137050,43700,43700,43700,43700,0
20231016,171000,52336137050,43700,43700,43700,43700,0
20231016,170900,52336137050,43700,43700,43700,43700,0
20231016,170800,52336137050,43700,43700,43700,43700,0
20231016,170700,52336137050,43700,43700,43700,43700,0
20231016,170600,52336137050,43700,43700,43700,43700,0
20231016,170500,52336137050,43700,43700,43700,43700,0
20231016,170400,52336137050,43700,43700,43700,43700,0
20231016,170300,52336137050,43700,43700,43700,43700,0
20231016,170200,52336137050,43700,43700,43700,43700,0
20231016,170100,52336137050,43700,43700,43700,43700,0
20231016,170000,52336137050,43700,43700,43700,43700,0
20231016,165900,52336137050,43700,43700,43700,43700,0
20231016,165800,52336137050,43700,43700,43700,43700,0
20231016,165700,52336137050,43700,43700,43700,43700,0
20231016,165600,52336137050,43700,43700,43700,43700,0
20231016,165500,52336137050,43700,43700,43700,43700,0
20231016,165400,52336137050,43700,43700,43700,43700,0
20231016,165300,52336137050,43700,43700,43700,43700,0
20231016,165200,52336137050,43700,43700,43700,43700,0
20231016,165100,52336137050,43700,43700,43700,43700,0
20231016,165000,52336137050,43700,43700,43700,43700,0
20231016,164900,52336137050,43700,43700,43700,43700,0
20231016,164800,52336137050,43700,43700,43700,43700,0
20231016,164700,52336137050,43700,43700,43700,43700,0
20231016,164600,52336137050,43700,43700,43700,43700,0
20231016,164500,52336137050,43700,43700,43700,43700,0
20231016,164400,52336137050,43700,43700,43700,43700,0
20231016,164300,52336137050,43700,43700,43700,43700,157626
20231016,164200,52336137050,43700,43700,43700,43700,0
20231016,164100,52336137050,43700,43700,43700,43700,0
20231016,164000,52336137050,43700,43700,43700,43700,0
20231016,163900,52336137050,43700,43700,43700,43700,0
20231016,163800,52336137050,43700,43700,43700,43700,0
20231016,163700,52336137050,43700,43700,43700,43700,0
20231016,163600,52336137050,43700,43700,43700,43700,0
20231016,163500,52336137050,43700,43700,43700,43700,0
20231016,163400,52336137050,43700,43700,43700,43700,0
20231016,163300,52336137050,43700,43700,43700,43700,0
20231016,163200,52336137050,43700,43700,43700,43700,0
20231016,163100,52336137050,43700,43700,43700,43700,0
20231016,163000,52336137050,43700,43700,43700,43700,0
20231016,162900,52336137050,43700,43700,43700,43700,0
20231016,162800,52336137050,43700,43700,43700,43700,0
20231016,162700,52336137050,43700,43700,43700,43700,0
20231016,162600,52336137050,43700,43700,43700,43700,0
20231016,162500,52336137050,43700,43700,43700,43700,0
20231016,162400,52336137050,43700,43700,43700,43700,0
20231016,162300,52336137050,43700,43700,43700,43700,0
20231016,162200,52336137050,43700,43700,43700,43700,0
20231016,162100,52336137050,43700,43700,43700,43700,0
20231016,162000,52336137050,43700,43700,43700,43700,0
20231016,161900,52336137050,43700,43700,43700,43700,0
20231016,161800,52336137050,43700,43700,43700,43700,0
20231016,161700,52336137050,43700,43700,43700,43700,0
20231016,161600,52336137050,43700,43700,43700,43700,0
20231016,161500,52336137050,43700,43700,43700,43700,0
20231016,161400,52336137050,43700,43700,43700,43700,0
20231016,161300,52336137050,43700,43700,43700,43700,157626
20231016,161200,52336137050,43700,43700,43700,43700,0
20231016,161100,52336137050,43700,43700,43700,43700,0
20231016,161000,52336137050,43700,43700,43700,43700,0
20231016,160900,52336137050,43700,43700,43700,43700,0
20231016,160800,52336137050,43700,43700,43700,43700,0
20231016,160700,52336137050,43700,43700,43700,43700,0
20231016,160600,52336137050,43700,43700,43700,43700,0
20231016,160500,52336137050,43700,43700,43700,43700,0
20231016,160400,52336137050,43700,43700,43700,43700,0
20231016,160300,52336137050,43700,43700,43700,43700,0
20231016,160200,52336137050,43700,43700,43700,43700,0
20231016,160100,52336137050,43700,43700,43700,43700,0
20231016,160000,52336137050,43700,43700,43700,43700,0
20231016,155900,52336137050,43700,43700,43700,43700,0
20231016,155800,52336137050,43700,43700,43700,43700,0
20231016,155700,52336137050,43700,43700,43700,43700,0
20231016,155600,52336137050,43700,43700,43700,43700,0
20231016,155500,52336137050,43700,43700,43700,43700,0
20231016,155400,52336137050,43700,43700,43700,43700,0
20231016,155300,52336137050,43700,43700,43700,43700,0
20231016,155200,52336137050,43700,43700,43700,43700,0
20231016,155100,52336137050,43700,43700,43700,43700,0
20231016,155000,52336137050,43700,43700,43700,43700,0
20231016,154900,52336137050,43700,43700,43700,43700,0
20231016,154800,52336137050,43700,43700,43700,43700,0
20231016,154700,52336137050,43700,43700,43700,43700,0
20231016,154600,52336137050,43700,43700,43700,43700,0
20231016,154500,52336137050,43700,43700,43700,43700,0
20231016,154400,52336137050,43700,43700,43700,43700,0
20231016,154300,52336137050,43700,43700,43700,43700,157626
20231016,154200,52336137050,43700,43700,43700,43700,0
20231016,154100,52336137050,43700,43700,43700,43700,0
20231016,154000,52336137050,43700,43700,43700,43700,0
20231016,153900,52336137050,43700,43700,43700,43700,0
20231016,153800,52336137050,43700,43700,43700,43700,0
20231016,153700,52336137050,43700,43700,43700,43700,0
20231016,153600,52336137050,43700,43700,43700,43700,0
20231016,153500,52336137050,43700,43700,43700,43700,0
20231016,153400,52336137050,43700,43700,43700,43700,0
20231016,153300,52336137050,43700,43700,43700,43700,0
20231016,153200,52336137050,43700,43700,43700,43700,0
20231016,153100,52336137050,43700,43700,43700,43700,0
20231016,153000,52336137050,43700,43700,43700,43700,157626
20231016,152900,45447880850,43850,43850,43850,43850,0
20231016,152800,45447880850,43850,43850,43850,43850,0
20231016,152700,45447880850,43850,43850,43850,43850,0
20231016,152600,45447880850,43850,43850,43850,43850,0
20231016,152500,45447880850,43850,43850,43850,43850,0
20231016,152400,45447880850,43850,43850,43850,43850,0
20231016,152300,45447880850,43850,43850,43850,43850,0
20231016,152200,45447880850,43850,43850,43850,43850,0
20231016,152100,45447880850,43850,43850,43850,43850,0
20231016,152000,45447880850,43850,43850,43850,43850,0
20231016,151900,45447880850,43850,43850,43900,43800,8158
20231016,151800,45090192250,43850,43750,43850,43750,1970
20231016,151700,45003894700,43750,43750,43800,43750,602
20231016,151600,44977552900,43800,43750,43800,43750,12629
20231016,151500,44424561700,43750,43750,43800,43750,1162
20231016,151400,44373682250,43750,43750,43800,43750,1858
20231016,151300,44292321350,43750,43750,43800,43750,2125
20231016,151200,44199315550,43750,43800,43800,43750,2003
20231016,151100,44111658350,43750,43750,43800,43750,2818
20231016,151000,43988295400,43750,43750,43750,43700,3024
20231016,150900,43856042300,43700,43700,43750,43700,2464
20231016,150800,43748250400,43700,43700,43750,43700,419
20231016,150700,43729926100,43700,43700,43800,43700,5773
20231016,150600,43477325000,43700,43700,43750,43700,1938
20231016,150500,43392558700,43700,43700,43750,43650,2436
20231016,150400,43286104050,43700,43700,43700,43650,2161
20231016,150300,43191710050,43650,43700,43750,43650,3214
20231016,150200,43051246050,43700,43700,43700,43650,3172
20231016,150100,42912638400,43650,43700,43700,43650,5823
20231016,150000,42658183700,43700,43650,43700,43650,616
20231016,145900,42631275000,43650,43700,43700,43650,781
20231016,145800,42597158800,43650,43700,43700,43650,2467
20231016,145700,42489419550,43650,43700,43750,43650,5120
20231016,145600,42265646300,43750,43700,43750,43650,3767
20231016,145500,42100989500,43650,43650,43700,43650,748
20231016,145400,42068316900,43700,43650,43700,43650,1614
20231016,145300,41997797100,43650,43650,43700,43650,1249
20231016,145200,41943230300,43650,43700,43700,43650,2277
20231016,145100,41843800450,43650,43650,43700,43650,1737
20231016,145000,41767918500,43650,43650,43700,43650,906
20231016,144900,41728353850,43650,43650,43700,43650,2485
20231016,144800,41619877850,43650,43650,43700,43650,646
20231016,144700,41591667300,43650,43650,43700,43650,439
20231016,144600,41572500500,43700,43650,43700,43650,1518
20231016,144500,41506222150,43650,43700,43700,43650,1494
20231016,144400,41440947150,43700,43700,43750,43650,2684
20231016,144300,41323666950,43700,43700,43750,43700,1075
20231016,144200,41276678250,43750,43700,43750,43700,3989
20231016,144100,41102343150,43750,43700,43750,43700,959
20231016,144000,41060409050,43750,43800,43850,43750,20696
20231016,143900,40154152400,43800,43850,43850,43800,1270
20231016,143800,40098472500,43800,43800,43850,43800,2122
20231016,143700,40005431450,43850,43850,43850,43800,995
20231016,143600,39961817000,43800,43850,43850,43800,951
20231016,143500,39920123000,43800,43800,43850,43800,2551
20231016,143400,39808268850,43800,43850,43850,43800,1759
20231016,143300,39731172500,43850,43850,43900,43800,9751
20231016,143200,39303548800,43850,43900,43900,43850,1871
20231016,143100,39221454350,43850,43900,43900,43850,3115
20231016,143000,39084735850,43850,43800,43900,43800,11828
20231016,142900,38565948900,43800,43850,43850,43800,886
20231016,142800,38527108950,43800,43800,43850,43800,1731
20231016,142700,38451240950,43800,43800,43850,43800,618
20231016,142600,38424158800,43850,43800,43850,43800,3921
20231016,142500,38252374500,43800,43850,43850,43800,1205
20231016,142400,38199566650,43850,43750,43850,43750,1431
20231016,142300,38136866650,43750,43800,43850,43750,4966
20231016,142200,37919336250,43800,43800,43800,43750,2654
20231016,142100,37803130050,43750,43700,43800,43700,1931
20231016,142000,37718632700,43700,43700,43750,43700,573
20231016,141900,37693571450,43700,43750,43800,43700,3338
20231016,141800,37547530150,43700,43650,43800,43650,11447
20231016,141700,37046841200,43700,43700,43700,43650,661
20231016,141600,37017963250,43650,43700,43700,43650,2122
20231016,141500,36925275000,43650,43650,43750,43650,20468
20231016,141400,36030906600,43650,43650,43700,43650,5495
20231016,141300,35790793800,43700,43600,43700,43600,6494
20231016,141200,35507289400,43650,43650,43650,43600,887
20231016,141100,35468589050,43650,43600,43650,43600,706
20231016,141000,35437784700,43600,43600,43650,43600,1212
20231016,140900,35384928950,43650,43600,43650,43600,1255
20231016,140800,35330191600,43600,43600,43650,43550,1482
20231016,140700,35265564600,43600,43600,43700,43550,10663
20231016,140600,34800222650,43650,43600,43650,43550,1290
20231016,140500,34743984750,43600,43600,43650,43550,3747
20231016,140400,34580595100,43600,43450,43650,43450,4406
20231016,140300,34388572000,43550,43550,43600,43450,2158
20231016,140200,34294631550,43600,43450,43600,43450,3266
20231016,140100,34152416150,43500,43500,43550,43450,5023
20231016,140000,33933918700,43550,43500,43550,43500,3443
20231016,135900,33783990000,43500,43500,43550,43500,1292
20231016,135800,33727739950,43500,43550,43550,43500,658
20231016,135700,33699097650,43550,43550,43550,43500,1800
20231016,135600,33620749950,43500,43500,43550,43500,539
20231016,135500,33597284950,43500,43450,43550,43450,1495
20231016,135400,33532248400,43450,43500,43550,43450,4710
20231016,135300,33327192850,43500,43500,43550,43450,1910
20231016,135200,33244101150,43500,43500,43500,43450,989
20231016,135100,33201096600,43450,43450,43500,43450,1247
20231016,135000,33146899700,43450,43450,43500,43450,696
20231016,134900,33116643050,43450,43450,43500,43450,771
20231016,134800,33083119300,43450,43450,43500,43450,561
20231016,134700,33058731500,43450,43450,43500,43450,1257
20231016,134600,33004101050,43450,43450,43500,43450,420
20231016,134500,32985842500,43450,43450,43550,43450,5991
20231016,134400,32725278700,43450,43450,43500,43450,731
20231016,134300,32693496600,43450,43450,43500,43450,499
20231016,134200,32671802800,43450,43450,43500,43450,668
20231016,134100,32642761950,43450,43500,43500,43450,590
20231016,134000,32617112450,43450,43450,43500,43450,288
20231016,133900,32604594950,43500,43450,43500,43450,2750
20231016,133800,32485093150,43450,43450,43500,43450,881
20231016,133700,32446785750,43450,43450,43500,43450,1331
20231016,133600,32388900200,43450,43450,43500,43450,440
20231016,133500,32369771350,43450,43400,43500,43400,1672
20231016,133400,32297126950,43400,43450,43450,43400,466
20231016,133300,32276890400,43400,43400,43500,43400,2824
20231016,133200,32154220850,43400,43450,43500,43400,4678
20231016,133100,31950810500,43450,43400,43500,43400,1201
20231016,133000,31898634700,43450,43350,43450,43350,1572
20231016,132900,31830371350,43350,43400,43400,43350,2170
20231016,132800,31736203400,43350,43350,43400,43350,653
20231016,132700,31707876150,43350,43350,43400,43350,2501
20231016,132600,31599404700,43350,43350,43400,43350,743
20231016,132500,31567184150,43350,43350,43400,43350,595
20231016,132400,31541380450,43350,43350,43400,43350,624
20231016,132300,31514316700,43350,43350,43400,43350,494
20231016,132200,31492895650,43350,43350,43400,43350,291
20231016,132100,31480276500,43350,43400,43400,43350,1039
20231016,132000,31435224300,43350,43350,43400,43350,655
20231016,131900,31406823250,43400,43350,43400,43300,4160
20231016,131800,31226487600,43350,43350,43400,43350,656
20231016,131700,31198042250,43350,43350,43400,43350,480
20231016,131600,31177219750,43350,43350,43400,43350,501
20231016,131500,31155488850,43350,43350,43400,43350,1122
20231016,131400,31106838450,43350,43350,43400,43300,2759
20231016,131300,30987239450,43350,43300,43350,43300,765
20231016,131200,30954092400,43350,43300,43350,43300,498
20231016,131100,30932514050,43300,43300,43350,43300,1712
20231016,131000,30858360350,43300,43350,43350,43300,2180
20231016,130900,30763869200,43350,43350,43350,43300,2003
20231016,130800,30677048150,43350,43400,43400,43350,3683
20231016,130700,30517375950,43400,43350,43400,43350,1088
20231016,130600,30470189350,43350,43350,43400,43350,225
20231016,130500,30460432450,43350,43250,43400,43250,8114
20231016,130400,30108836900,43250,43350,43400,43250,8910
20231016,130300,29722722900,43400,43350,43400,43350,1414
20231016,130200,29661411700,43350,43400,43400,43350,434
20231016,130100,29642583200,43350,43350,43400,43350,334
20231016,130000,29628098900,43350,43350,43400,43350,893
20231016,125900,29589350050,43350,43350,43400,43350,388
20231016,125800,29572517350,43400,43400,43400,43350,904
20231016,125700,29533287650,43350,43350,43400,43350,3310
20231016,125600,29389643150,43400,43450,43500,43400,3589
20231016,125500,29233800400,43450,43450,43500,43450,1344
20231016,125400,29175399900,43500,43500,43500,43450,1839
20231016,125300,29095466950,43450,43400,43500,43400,3222
20231016,125200,28955455850,43400,43500,43500,43400,4503
20231016,125100,28759589250,43450,43450,43500,43400,12117
20231016,125000,28233349450,43450,43500,43500,43450,2094
20231016,124900,28142298200,43500,43450,43500,43450,670
20231016,124800,28113179400,43500,43500,43500,43450,555
20231016,124700,28089049300,43450,43450,43500,43450,389
20231016,124600,28072141450,43450,43450,43500,43450,565
20231016,124500,28047581850,43500,43550,43550,43450,5763
20231016,124400,27796894450,43500,43550,43550,43500,1314
20231016,124300,27739719650,43500,43550,43550,43500,490
20231016,124200,27718389000,43550,43550,43550,43500,1913
20231016,124100,27635079150,43500,43550,43550,43500,392
20231016,124000,27618020650,43500,43550,43550,43500,406
20231016,123900,27600346400,43500,43500,43550,43500,2081
20231016,123800,27509741900,43550,43500,43550,43500,2173
20231016,123700,27415200650,43500,43550,43600,43500,7622
20231016,123600,27083262950,43600,43550,43600,43550,320
20231016,123500,27069318900,43600,43600,43600,43550,3381
20231016,123400,26921912150,43550,43600,43600,43550,755
20231016,123300,26889001000,43600,43650,43650,43600,5025
20231016,123200,26669902450,43650,43600,43650,43600,1205
20231016,123100,26617362450,43650,43600,43650,43600,699
20231016,123000,26586862050,43650,43600,43650,43600,332
20231016,122900,26572371950,43650,43650,43650,43600,3691
20231016,122800,26411264950,43600,43600,43650,43600,1290
20231016,122700,26354967350,43600,43600,43650,43600,378
20231016,122600,26338481800,43600,43600,43650,43600,1020
20231016,122500,26293997650,43650,43600,43650,43600,1174
20231016,122400,26242809000,43600,43550,43600,43550,5459
20231016,122300,26004804150,43550,43550,43600,43550,922
20231016,122200,25964627250,43550,43600,43600,43550,10520
20231016,122100,25506014450,43650,43600,43650,43600,1332
20231016,122000,25447932100,43650,43600,43650,43600,931
20231016,121900,25407330650,43600,43650,43650,43600,355
20231016,121800,25391849350,43600,43600,43650,43600,604
20231016,121700,25365500150,43650,43650,43650,43600,8187
20231016,121600,25008153750,43700,43650,43700,43650,467
20231016,121500,24987753750,43650,43650,43700,43650,1231
20231016,121400,24933970000,43700,43650,43700,43650,6002
20231016,121300,24671726300,43650,43700,43700,43650,386
20231016,121200,24654867700,43650,43700,43750,43650,2864
20231016,121100,24529722550,43700,43700,43750,43700,334
20231016,121000,24515118350,43750,43750,43750,43700,1693
20231016,120900,24441122150,43700,43800,43800,43700,6673
20231016,120800,24149213950,43750,43800,43800,43750,774
20231016,120700,24115345800,43750,43850,43850,43750,4247
20231016,120600,23929369450,43850,43800,43850,43800,604
20231016,120500,23902895200,43850,43850,43850,43800,414
20231016,120400,23884749850,43800,43850,43850,43800,650
20231016,120300,23856257350,43800,43850,43850,43800,2108
20231016,120200,23763920150,43850,43800,43850,43800,4593
20231016,120100,23562728850,43850,43850,43850,43800,491
20231016,120000,23541204350,43850,43800,43850,43800,898
20231016,115900,23501836200,43800,43850,43900,43800,7465
20231016,115800,23174494150,43850,43900,43900,43850,352
20231016,115700,23159046000,43900,43900,43900,43850,704
20231016,115600,23128144750,43900,43900,43900,43850,2538
20231016,115500,23016764550,43850,43900,43900,43850,577
20231016,115400,22991439050,43850,43850,43900,43850,591
20231016,115300,22965506300,43900,43900,43900,43850,310
20231016,115200,22951904350,43850,43900,43900,43850,863
20231016,115100,22914026750,43900,43850,43900,43850,2600
20231016,115000,22799891600,43900,43850,43900,43850,1054
20231016,114900,22753653150,43900,43850,43900,43850,616
20231016,114800,22726622500,43900,43900,43900,43850,594
20231016,114700,22700554750,43900,43850,43900,43850,647
20231016,114600,22672161800,43850,43900,43900,43850,488
20231016,114500,22650744900,43850,43800,43900,43800,637
20231016,114400,22622806550,43900,43800,43900,43800,1503
20231016,114300,22556927150,43800,43850,43850,43800,288
20231016,114200,22544305350,43850,43800,43850,43800,436
20231016,114100,22525193300,43800,43850,43850,43800,445
20231016,114000,22505684600,43800,43850,43850,43800,696
20231016,113900,22475167150,43850,43800,43850,43800,5158
20231016,113800,22248992350,43850,43850,43850,43800,1383
20231016,113700,22188349550,43800,43800,43850,43800,3020
20231016,113600,22055960050,43800,43850,43850,43800,690
20231016,113500,22025723000,43850,43800,43850,43800,641
20231016,113400,21997634200,43800,43800,43850,43800,382
20231016,113300,21980894100,43800,43800,43850,43800,1339
20231016,113200,21922231750,43800,43750,43800,43750,442
20231016,113100,21902875150,43800,43850,43850,43750,1906
20231016,113000,21819414950,43800,43750,43850,43750,511
20231016,112900,21797028900,43800,43800,43800,43750,2066
20231016,112800,21706545000,43800,43800,43800,43750,9763
20231016,112700,21278928900,43800,43750,43800,43750,483
20231016,112600,21257782100,43800,43750,43800,43750,117
20231016,112500,21252660900,43800,43750,43800,43750,896
20231016,112400,21213449900,43800,43800,43800,43750,220
20231016,112300,21203816550,43800,43750,43800,43700,1705
20231016,112200,21129221650,43700,43750,43750,43700,319
20231016,112100,21115270550,43700,43700,43750,43700,454
20231016,112000,21095415900,43750,43700,43750,43700,3483
20231016,111900,20943038450,43750,43750,43750,43700,1021
20231016,111800,20898402750,43700,43750,43750,43700,475
20231016,111700,20877625650,43750,43700,43750,43700,326
20231016,111600,20863370450,43750,43750,43750,43700,1904
20231016,111500,20780078450,43750,43750,43750,43700,297
20231016,111400,20767090550,43750,43750,43750,43700,2945
20231016,111300,20638249700,43700,43750,43750,43700,2551
20231016,111200,20526749250,43700,43700,43750,43700,598
20231016,111100,20500601150,43750,43700,43800,43700,4739
20231016,111000,20293155600,43700,43750,43750,43700,276
20231016,110900,20281087700,43700,43700,43750,43700,242
20231016,110800,20270507250,43750,43750,43750,43700,672
20231016,110700,20241113200,43700,43700,43750,43650,1425
20231016,110600,20178835950,43700,43650,43700,43650,4264
20231016,110500,19992503750,43650,43700,43750,43650,4033
20231016,110400,19816259000,43700,43750,43750,43700,1905
20231016,110300,19733006650,43700,43850,43850,43700,10496
20231016,110200,19273503750,43850,43850,43850,43800,551
20231016,110100,19249349450,43800,43850,43850,43800,1041
20231016,110000,19203736050,43850,43800,43850,43800,5560
20231016,105900,18960140950,43850,43850,43900,43800,2434
20231016,105800,18853414250,43850,43850,43850,43800,418
20231016,105700,18835087200,43850,43850,43850,43800,678
20231016,105600,18805362700,43800,43900,43900,43800,2284
20231016,105500,18705209600,43800,43900,43900,43800,2736
20231016,105400,18585237550,43850,43850,43900,43800,2509
20231016,105300,18475203800,43850,43900,43900,43800,5690
20231016,105200,18225624450,43900,43900,43950,43800,13882
20231016,105100,17616428350,43900,43950,43950,43900,1853
20231016,105000,17534993250,43900,43900,43950,43900,3032
20231016,104900,17401752500,43900,43900,43950,43900,1310
20231016,104800,17344209550,43900,43900,43950,43900,1143
20231016,104700,17293976250,43950,43950,43950,43900,953
20231016,104600,17252097700,43900,43950,43950,43900,592
20231016,104500,17226092350,43900,43900,43950,43900,941
20231016,104400,17184739800,43950,43950,43950,43900,587
20231016,104300,17158947700,43950,43900,43950,43900,1181
20231016,104200,17107080650,43900,43950,43950,43900,330
20231016,104100,17092579700,43950,43950,43950,43900,1608
20231016,104000,17021949700,43900,43900,43950,43900,658
20231016,103900,16993038500,43950,43950,43950,43900,565
20231016,103800,16968215650,43950,43950,43950,43900,4366
20231016,103700,16776527550,43950,43900,43950,43900,5258
20231016,103600,16545667600,43950,43950,44000,43900,6587
20231016,103500,16256144450,44000,43950,44000,43900,9122
20231016,103400,15855132700,43950,43950,43950,43900,2566
20231016,103300,15742366100,43950,43950,43950,43900,754
20231016,103200,15709230450,43950,43900,43950,43900,2818
20231016,103100,15585422950,43900,43900,43950,43900,3747
20231016,103000,15420835700,43950,43950,43950,43900,1435
20231016,102900,15357773450,43950,43950,43950,43900,1277
20231016,102800,15301651250,43900,43900,43950,43900,1292
20231016,102700,15244875300,43950,43950,43950,43900,1145
20231016,102600,15194560750,43950,43950,43950,43900,1776
20231016,102500,15116508900,43950,43900,43950,43900,7374
20231016,102400,14792576250,43900,43950,43950,43900,1902
20231016,102300,14709014800,43950,43900,43950,43850,8324
20231016,102200,14343547000,43900,43850,43900,43850,2084
20231016,102100,14252074650,43900,43900,43900,43850,1094
20231016,102000,14204052800,43900,43900,43900,43850,795
20231016,101900,14169162750,43900,43900,43900,43850,339
20231016,101800,14154282750,43850,43850,43900,43850,2940
20231016,101700,14025343600,43850,43850,43850,43800,1219
20231016,101600,13971894550,43850,43850,43850,43800,1366
20231016,101500,13912002400,43850,43850,43850,43800,2724
20231016,101400,13792558600,43850,43800,43850,43800,1022
20231016,101300,13747778000,43850,43850,43850,43800,529
20231016,101200,13724595800,43850,43850,43850,43800,383
20231016,101100,13707805000,43800,43800,43800,43750,2442
20231016,101000,13600846350,43800,43800,43800,43750,269
20231016,100900,13589069050,43800,43800,43850,43750,5855
20231016,100800,13332619400,43800,43800,43850,43800,2072
20231016,100700,13241825900,43800,43750,43800,43750,2943
20231016,100600,13112935250,43800,43800,43800,43750,624
20231016,100500,13085608350,43750,43800,43800,43750,3981
20231016,100400,12911292150,43800,43800,43800,43750,659
20231016,100300,12882429550,43800,43750,43800,43750,1850
20231016,100200,12801460800,43700,43750,43750,43700,3728
20231016,100100,12638365300,43750,43700,43750,43700,1344
20231016,100000,12579619050,43700,43750,43750,43700,398
20231016,095900,12562214200,43700,43750,43750,43700,4967
20231016,095800,12345043850,43750,43700,43800,43700,1088
20231016,095700,12297445000,43750,43700,43800,43700,1273
20231016,095600,12241751950,43750,43750,43750,43700,743
20231016,095500,12209250750,43700,43700,43750,43700,2592
20231016,095400,12095952200,43750,43700,43750,43700,2172
20231016,095300,12000929650,43700,43750,43750,43700,731
20231016,095200,11968959350,43750,43700,43750,43700,4557
20231016,095100,11769806250,43750,43750,43750,43700,453
20231016,095000,11749988000,43750,43700,43750,43700,5419
20231016,094900,11512924400,43750,43750,43750,43700,1362
20231016,094800,11453339200,43700,43750,43750,43700,530
20231016,094700,11430160600,43750,43750,43750,43700,655
20231016,094600,11401508750,43700,43800,43850,43700,5872
20231016,094500,11144586450,43800,43750,43800,43750,451
20231016,094400,11124834550,43750,43700,43750,43700,934
20231016,094300,11083977700,43700,43750,43800,43700,1883
20231016,094200,11001591900,43750,43650,43750,43650,2241
20231016,094100,10903636100,43650,43700,43700,43650,5862
20231016,094000,10647488300,43700,43700,43700,43650,1305
20231016,093900,10590483550,43700,43700,43700,43650,819
20231016,093800,10554710050,43700,43700,43750,43650,807
20231016,093700,10519455550,43700,43700,43750,43700,1740
20231016,093600,10443409800,43750,43750,43750,43650,1505
20231016,093500,10377641650,43750,43650,43800,43650,3435
20231016,093400,10227535400,43600,43650,43700,43600,2110
20231016,093300,10135418500,43650,43650,43700,43600,12606
20231016,093200,9585494850,43650,43650,43650,43600,1664
20231016,093100,9512922900,43650,43700,43700,43600,5229
20231016,093000,9284790450,43700,43700,43750,43700,3056
20231016,092900,9151169150,43750,43750,43800,43700,2767
20231016,092800,9030068950,43750,43700,43750,43650,1085
20231016,092700,8982647700,43700,43650,43700,43650,1726
20231016,092600,8907275650,43650,43650,43650,43600,1455
20231016,092500,8843765650,43650,43650,43650,43600,1216
20231016,092400,8790716450,43600,43650,43650,43600,2315
20231016,092300,8689667000,43600,43800,43800,43600,9079
20231016,092200,8292805500,43800,43750,43800,43750,2864
20231016,092100,8167371750,43800,43800,43800,43750,353
20231016,092000,8151911300,43750,43750,43800,43750,305
20231016,091900,8138558400,43750,43750,43750,43700,5813
20231016,091800,7884242850,43700,43750,43750,43700,872
20231016,091700,7846096900,43700,43750,43800,43700,4428
20231016,091600,7652456050,43750,43900,43950,43750,7432
20231016,091500,7326540500,43900,43950,43950,43900,804
20231016,091400,7291224150,43950,44000,44000,43900,5836
20231016,091300,7034635300,44000,44050,44100,43950,7669
20231016,091200,6697334750,44100,44100,44100,44000,5860
20231016,091100,6439112600,44050,43950,44050,43950,19635
20231016,091000,5575164000,43950,43850,44000,43850,24388
20231016,090900,4503301700,43850,43750,43900,43700,6257
20231016,090800,4229389550,43700,43750,43800,43700,4060
20231016,090700,4051798150,43800,43900,43900,43750,6040
20231016,090600,3787020900,43850,43850,43950,43850,7390
20231016,090500,3462708250,43800,43800,43850,43800,4169
20231016,090400,3280098650,43800,43700,43800,43700,9267
20231016,090300,2874714350,43700,43650,43750,43600,5590
20231016,090200,2630545650,43650,43850,43850,43600,11217
20231016,090100,2139962750,43850,43950,44000,43800,18617
20231016,090000,1322396200,44000,43550,44000,43500,30153