KissMeData/036570/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191700,91684554500,258500,258500,258500,258500,6381
20231103,191600,91684554500,258500,258500,258500,258500,0
20231103,191500,91684554500,258500,258500,258500,258500,0
20231103,191400,91684554500,258500,258500,258500,258500,0
20231103,191300,91684554500,258500,258500,258500,258500,0
20231103,191200,91684554500,258500,258500,258500,258500,0
20231103,191100,91684554500,258500,258500,258500,258500,0
20231103,191000,91684554500,258500,258500,258500,258500,0
20231103,190900,91684554500,258500,258500,258500,258500,0
20231103,190800,91684554500,258500,258500,258500,258500,0
20231103,190700,91684554500,258500,258500,258500,258500,0
20231103,190600,91684554500,258500,258500,258500,258500,0
20231103,190500,91684554500,258500,258500,258500,258500,0
20231103,190400,91684554500,258500,258500,258500,258500,0
20231103,190300,91684554500,258500,258500,258500,258500,0
20231103,190200,91684554500,258500,258500,258500,258500,0
20231103,190100,91684554500,258500,258500,258500,258500,0
20231103,190000,91684554500,258500,258500,258500,258500,0
20231103,185900,91684554500,258500,258500,258500,258500,0
20231103,185800,91684554500,258500,258500,258500,258500,0
20231103,185700,91684554500,258500,258500,258500,258500,0
20231103,185600,91684554500,258500,258500,258500,258500,0
20231103,185500,91684554500,258500,258500,258500,258500,0
20231103,185400,91684554500,258500,258500,258500,258500,0
20231103,185300,91684554500,258500,258500,258500,258500,0
20231103,185200,91684554500,258500,258500,258500,258500,0
20231103,185100,91684554500,258500,258500,258500,258500,0
20231103,185000,91684554500,258500,258500,258500,258500,0
20231103,184900,91684554500,258500,258500,258500,258500,0
20231103,184800,91684554500,258500,258500,258500,258500,0
20231103,184700,91684554500,258500,258500,258500,258500,6381
20231103,184600,91684554500,258500,258500,258500,258500,0
20231103,184500,91684554500,258500,258500,258500,258500,0
20231103,184400,91684554500,258500,258500,258500,258500,0
20231103,184300,91684554500,258500,258500,258500,258500,0
20231103,184200,91684554500,258500,258500,258500,258500,0
20231103,184100,91684554500,258500,258500,258500,258500,0
20231103,184000,91684554500,258500,258500,258500,258500,0
20231103,183900,91684554500,258500,258500,258500,258500,0
20231103,183800,91684554500,258500,258500,258500,258500,0
20231103,183700,91684554500,258500,258500,258500,258500,0
20231103,183600,91684554500,258500,258500,258500,258500,0
20231103,183500,91684554500,258500,258500,258500,258500,0
20231103,183400,91684554500,258500,258500,258500,258500,0
20231103,183300,91684554500,258500,258500,258500,258500,0
20231103,183200,91684554500,258500,258500,258500,258500,0
20231103,183100,91684554500,258500,258500,258500,258500,0
20231103,183000,91684554500,258500,258500,258500,258500,0
20231103,182900,91684554500,258500,258500,258500,258500,0
20231103,182800,91684554500,258500,258500,258500,258500,0
20231103,182700,91684554500,258500,258500,258500,258500,0
20231103,182600,91684554500,258500,258500,258500,258500,0
20231103,182500,91684554500,258500,258500,258500,258500,0
20231103,182400,91684554500,258500,258500,258500,258500,0
20231103,182300,91684554500,258500,258500,258500,258500,0
20231103,182200,91684554500,258500,258500,258500,258500,0
20231103,182100,91684554500,258500,258500,258500,258500,0
20231103,182000,91684554500,258500,258500,258500,258500,0
20231103,181900,91684554500,258500,258500,258500,258500,0
20231103,181800,91684554500,258500,258500,258500,258500,0
20231103,181700,91684554500,258500,258500,258500,258500,6381
20231103,181600,91684554500,258500,258500,258500,258500,0
20231103,181500,91684554500,258500,258500,258500,258500,0
20231103,181400,91684554500,258500,258500,258500,258500,0
20231103,181300,91684554500,258500,258500,258500,258500,0
20231103,181200,91684554500,258500,258500,258500,258500,0
20231103,181100,91684554500,258500,258500,258500,258500,0
20231103,181000,91684554500,258500,258500,258500,258500,0
20231103,180900,91684554500,258500,258500,258500,258500,0
20231103,180800,91684554500,258500,258500,258500,258500,0
20231103,180700,91684554500,258500,258500,258500,258500,0
20231103,180600,91684554500,258500,258500,258500,258500,0
20231103,180500,91684554500,258500,258500,258500,258500,0
20231103,180400,91684554500,258500,258500,258500,258500,0
20231103,180300,91684554500,258500,258500,258500,258500,0
20231103,180200,91684554500,258500,258500,258500,258500,0
20231103,180100,91684554500,258500,258500,258500,258500,0
20231103,180000,91684554500,258500,258500,258500,258500,0
20231103,175900,91684554500,258500,258500,258500,258500,0
20231103,175800,91684554500,258500,258500,258500,258500,0
20231103,175700,91684554500,258500,258500,258500,258500,0
20231103,175600,91684554500,258500,258500,258500,258500,0
20231103,175500,91684554500,258500,258500,258500,258500,0
20231103,175400,91684554500,258500,258500,258500,258500,0
20231103,175300,91684554500,258500,258500,258500,258500,0
20231103,175200,91684554500,258500,258500,258500,258500,0
20231103,175100,91684554500,258500,258500,258500,258500,0
20231103,175000,91684554500,258500,258500,258500,258500,0
20231103,174900,91684554500,258500,258500,258500,258500,0
20231103,174800,91684554500,258500,258500,258500,258500,0
20231103,174700,91684554500,258500,258500,258500,258500,6381
20231103,174600,91684554500,258500,258500,258500,258500,0
20231103,174500,91684554500,258500,258500,258500,258500,0
20231103,174400,91684554500,258500,258500,258500,258500,0
20231103,174300,91684554500,258500,258500,258500,258500,0
20231103,174200,91684554500,258500,258500,258500,258500,0
20231103,174100,91684554500,258500,258500,258500,258500,0
20231103,174000,91684554500,258500,258500,258500,258500,0
20231103,173900,91684554500,258500,258500,258500,258500,0
20231103,173800,91684554500,258500,258500,258500,258500,0
20231103,173700,91684554500,258500,258500,258500,258500,0
20231103,173600,91684554500,258500,258500,258500,258500,0
20231103,173500,91684554500,258500,258500,258500,258500,0
20231103,173400,91684554500,258500,258500,258500,258500,0
20231103,173300,91684554500,258500,258500,258500,258500,0
20231103,173200,91684554500,258500,258500,258500,258500,0
20231103,173100,91684554500,258500,258500,258500,258500,0
20231103,173000,91684554500,258500,258500,258500,258500,0
20231103,172900,91684554500,258500,258500,258500,258500,0
20231103,172800,91684554500,258500,258500,258500,258500,0
20231103,172700,91684554500,258500,258500,258500,258500,0
20231103,172600,91684554500,258500,258500,258500,258500,0
20231103,172500,91684554500,258500,258500,258500,258500,0
20231103,172400,91684554500,258500,258500,258500,258500,0
20231103,172300,91684554500,258500,258500,258500,258500,0
20231103,172200,91684554500,258500,258500,258500,258500,0
20231103,172100,91684554500,258500,258500,258500,258500,0
20231103,172000,91684554500,258500,258500,258500,258500,0
20231103,171900,91684554500,258500,258500,258500,258500,0
20231103,171800,91684554500,258500,258500,258500,258500,0
20231103,171700,91684554500,258500,258500,258500,258500,6381
20231103,171600,91684554500,258500,258500,258500,258500,0
20231103,171500,91684554500,258500,258500,258500,258500,0
20231103,171400,91684554500,258500,258500,258500,258500,0
20231103,171300,91684554500,258500,258500,258500,258500,0
20231103,171200,91684554500,258500,258500,258500,258500,0
20231103,171100,91684554500,258500,258500,258500,258500,0
20231103,171000,91684554500,258500,258500,258500,258500,0
20231103,170900,91684554500,258500,258500,258500,258500,0
20231103,170800,91684554500,258500,258500,258500,258500,0
20231103,170700,91684554500,258500,258500,258500,258500,0
20231103,170600,91684554500,258500,258500,258500,258500,0
20231103,170500,91684554500,258500,258500,258500,258500,0
20231103,170400,91684554500,258500,258500,258500,258500,0
20231103,170300,91684554500,258500,258500,258500,258500,0
20231103,170200,91684554500,258500,258500,258500,258500,0
20231103,170100,91684554500,258500,258500,258500,258500,0
20231103,170000,91684554500,258500,258500,258500,258500,0
20231103,165900,91684554500,258500,258500,258500,258500,0
20231103,165800,91684554500,258500,258500,258500,258500,0
20231103,165700,91684554500,258500,258500,258500,258500,0
20231103,165600,91684554500,258500,258500,258500,258500,0
20231103,165500,91684554500,258500,258500,258500,258500,0
20231103,165400,91684554500,258500,258500,258500,258500,0
20231103,165300,91684554500,258500,258500,258500,258500,0
20231103,165200,91684554500,258500,258500,258500,258500,0
20231103,165100,91684554500,258500,258500,258500,258500,0
20231103,165000,91684554500,258500,258500,258500,258500,0
20231103,164900,91684554500,258500,258500,258500,258500,0
20231103,164800,91684554500,258500,258500,258500,258500,0
20231103,164700,91684554500,258500,258500,258500,258500,6381
20231103,164600,91684554500,258500,258500,258500,258500,0
20231103,164500,91684554500,258500,258500,258500,258500,0
20231103,164400,91684554500,258500,258500,258500,258500,0
20231103,164300,91684554500,258500,258500,258500,258500,0
20231103,164200,91684554500,258500,258500,258500,258500,0
20231103,164100,91684554500,258500,258500,258500,258500,0
20231103,164000,91684554500,258500,258500,258500,258500,0
20231103,163900,91684554500,258500,258500,258500,258500,0
20231103,163800,91684554500,258500,258500,258500,258500,0
20231103,163700,91684554500,258500,258500,258500,258500,0
20231103,163600,91684554500,258500,258500,258500,258500,0
20231103,163500,91684554500,258500,258500,258500,258500,0
20231103,163400,91684554500,258500,258500,258500,258500,0
20231103,163300,91684554500,258500,258500,258500,258500,0
20231103,163200,91684554500,258500,258500,258500,258500,0
20231103,163100,91684554500,258500,258500,258500,258500,0
20231103,163000,91684554500,258500,258500,258500,258500,0
20231103,162900,91684554500,258500,258500,258500,258500,0
20231103,162800,91684554500,258500,258500,258500,258500,0
20231103,162700,91684554500,258500,258500,258500,258500,0
20231103,162600,91684554500,258500,258500,258500,258500,0
20231103,162500,91684554500,258500,258500,258500,258500,0
20231103,162400,91684554500,258500,258500,258500,258500,0
20231103,162300,91684554500,258500,258500,258500,258500,0
20231103,162200,91684554500,258500,258500,258500,258500,0
20231103,162100,91684554500,258500,258500,258500,258500,0
20231103,162000,91684554500,258500,258500,258500,258500,0
20231103,161900,91684554500,258500,258500,258500,258500,0
20231103,161800,91684554500,258500,258500,258500,258500,0
20231103,161700,91684554500,258500,258500,258500,258500,6381
20231103,161600,91684554500,258500,258500,258500,258500,0
20231103,161500,91684554500,258500,258500,258500,258500,0
20231103,161400,91684554500,258500,258500,258500,258500,0
20231103,161300,91684554500,258500,258500,258500,258500,0
20231103,161200,91684554500,258500,258500,258500,258500,0
20231103,161100,91684554500,258500,258500,258500,258500,0
20231103,161000,91684554500,258500,258500,258500,258500,0
20231103,160900,91684554500,258500,258500,258500,258500,0
20231103,160800,91684554500,258500,258500,258500,258500,0
20231103,160700,91684554500,258500,258500,258500,258500,0
20231103,160600,91684554500,258500,258500,258500,258500,0
20231103,160500,91684554500,258500,258500,258500,258500,0
20231103,160400,91684554500,258500,258500,258500,258500,0
20231103,160300,91684554500,258500,258500,258500,258500,0
20231103,160200,91684554500,258500,258500,258500,258500,0
20231103,160100,91684554500,258500,258500,258500,258500,0
20231103,160000,91684554500,258500,258500,258500,258500,0
20231103,155900,91684554500,258500,258500,258500,258500,0
20231103,155800,91684554500,258500,258500,258500,258500,0
20231103,155700,91684554500,258500,258500,258500,258500,0
20231103,155600,91684554500,258500,258500,258500,258500,0
20231103,155500,91684554500,258500,258500,258500,258500,0
20231103,155400,91684554500,258500,258500,258500,258500,0
20231103,155300,91684554500,258500,258500,258500,258500,0
20231103,155200,91684554500,258500,258500,258500,258500,0
20231103,155100,91684554500,258500,258500,258500,258500,0
20231103,155000,91684554500,258500,258500,258500,258500,0
20231103,154900,91684554500,258500,258500,258500,258500,0
20231103,154800,91684554500,258500,258500,258500,258500,0
20231103,154700,91684554500,258500,258500,258500,258500,6381
20231103,154600,91684554500,258500,258500,258500,258500,0
20231103,154500,91684554500,258500,258500,258500,258500,0
20231103,154400,91684554500,258500,258500,258500,258500,0
20231103,154300,91684554500,258500,258500,258500,258500,0
20231103,154200,91684554500,258500,258500,258500,258500,0
20231103,154100,91684554500,258500,258500,258500,258500,0
20231103,154000,91684554500,258500,258500,258500,258500,0
20231103,153900,91684554500,258500,258500,258500,258500,0
20231103,153800,91684554500,258500,258500,258500,258500,0
20231103,153700,91684554500,258500,258500,258500,258500,0
20231103,153600,91684554500,258500,258500,258500,258500,0
20231103,153500,91684554500,258500,258500,258500,258500,0
20231103,153400,91684554500,258500,258500,258500,258500,0
20231103,153300,91684554500,258500,258500,258500,258500,0
20231103,153200,91684554500,258500,258500,258500,258500,0
20231103,153100,91684554500,258500,258500,258500,258500,0
20231103,153000,91684554500,258500,258500,258500,258500,6381
20231103,152900,90035066000,258000,258000,258000,258000,0
20231103,152800,90035066000,258000,258000,258000,258000,0
20231103,152700,90035066000,258000,258000,258000,258000,0
20231103,152600,90035066000,258000,258000,258000,258000,0
20231103,152500,90035066000,258000,258000,258000,258000,0
20231103,152400,90035066000,258000,258000,258000,258000,0
20231103,152300,90035066000,258000,258000,258000,258000,0
20231103,152200,90035066000,258000,258000,258000,258000,0
20231103,152100,90035066000,258000,258000,258000,258000,0
20231103,152000,90035066000,258000,258000,258000,258000,0
20231103,151900,90035066000,258000,259000,259000,258000,810
20231103,151800,89825573500,258500,259000,259000,258500,433
20231103,151700,89713558500,259000,259500,259500,258500,548
20231103,151600,89571586000,259000,259000,259500,258500,515
20231103,151500,89438180000,259000,259500,259500,258500,501
20231103,151400,89308340500,259500,259000,259500,258500,944
20231103,151300,89063793000,259000,259000,259000,258500,634
20231103,151200,88899691500,259000,259000,259000,258500,536
20231103,151100,88760882500,259000,258500,259000,258500,278
20231103,151000,88688921000,258500,258500,259000,258000,914
20231103,150900,88452640500,258500,258000,258500,257500,1372
20231103,150800,88098607500,257500,258000,258000,257500,167
20231103,150700,88055539500,258000,258500,258500,257500,406
20231103,150600,87950714500,258500,258000,258500,258000,781
20231103,150500,87749167500,258000,258000,258000,257500,347
20231103,150400,87659677500,258000,258000,258000,257500,338
20231103,150300,87572543500,258000,258000,258000,257500,253
20231103,150200,87507274000,258000,258000,258000,257500,234
20231103,150100,87446927500,258000,258000,258500,257500,391
20231103,150000,87346003500,258000,258000,258000,257500,270
20231103,145900,87276356000,258000,258000,258000,257500,384
20231103,145800,87177311500,257500,257500,258000,257500,311
20231103,145700,87097135000,258000,258000,258000,257500,371
20231103,145600,87001426500,258000,258000,258000,257500,486
20231103,145500,86876196000,258000,258000,258000,257500,419
20231103,145400,86768198500,258000,258500,258500,258000,817
20231103,145300,86557303000,258500,258000,258500,257500,490
20231103,145200,86430836500,258000,258000,258000,257500,234
20231103,145100,86370515500,258000,258000,258000,257500,504
20231103,145000,86240532000,258000,258000,258000,257500,342
20231103,144900,86152309500,257500,258000,258000,257500,286
20231103,144800,86078540000,258000,258000,258000,257500,266
20231103,144700,86009918500,258000,258000,258000,257500,262
20231103,144600,85942363000,258000,258000,258000,257500,276
20231103,144500,85871183000,258000,258000,258000,257500,303
20231103,144400,85793013000,257500,258500,258500,257500,205
20231103,144300,85740133500,258500,258500,258500,258000,1056
20231103,144200,85467444000,258500,258500,258500,258000,307
20231103,144100,85388157500,258500,258500,258500,258000,169
20231103,144000,85344478000,258000,258500,258500,258000,299
20231103,143900,85267234000,258000,258500,258500,258000,443
20231103,143800,85152794000,258500,258500,258500,258000,561
20231103,143700,85007956500,258500,258500,258500,258000,357
20231103,143600,84915746000,258500,258500,258500,258000,311
20231103,143500,84835405000,258000,258500,258500,258000,300
20231103,143400,84757875000,258500,258500,258500,258000,202
20231103,143300,84705664000,258000,258000,258500,257500,498
20231103,143200,84577137500,258000,258000,258500,257500,663
20231103,143100,84406140000,258500,258500,258500,258000,346
20231103,143000,84316722500,258500,259000,259000,258000,296
20231103,142900,84240204500,258500,258500,259000,258500,321
20231103,142800,84157207500,258500,258500,259000,258000,365
20231103,142700,84062822000,258500,258500,258500,258000,314
20231103,142600,83981672000,258500,258500,258500,258000,290
20231103,142500,83906715500,258500,258000,258500,258000,295
20231103,142400,83830499500,258500,258500,258500,258000,216
20231103,142300,83774671000,258500,258000,258500,257500,502
20231103,142200,83645116500,258000,257500,258000,257000,338
20231103,142100,83557989500,257000,257500,258000,257000,358
20231103,142000,83465756000,257500,257500,258000,257000,471
20231103,141900,83344501000,257000,257500,257500,257000,395
20231103,141800,83242859000,257000,258000,258000,257000,551
20231103,141700,83101040500,257500,258500,258500,257500,324
20231103,141600,83017495500,258500,258500,258500,258000,207
20231103,141500,82964012500,258500,259000,259000,258000,692
20231103,141400,82785136500,259000,259500,259500,258500,850
20231103,141300,82564941000,259500,259000,259500,258500,393
20231103,141200,82463168000,259000,259000,259000,258500,388
20231103,141100,82362682500,259000,259000,259000,258500,484
20231103,141000,82237347000,259000,259000,259000,258000,405
20231103,140900,82132526500,259000,259000,259000,258500,584
20231103,140800,81981298000,258500,259000,259000,258500,342
20231103,140700,81892791500,258500,259000,259000,258500,743
20231103,140600,81700454500,259000,259000,259000,258500,936
20231103,140500,81458107000,259000,258500,259000,258000,396
20231103,140400,81355592000,258500,258000,258500,258000,396
20231103,140300,81253252000,258000,258500,259000,258000,499
20231103,140200,81124330500,258500,258000,258500,257500,423
20231103,140100,81015020000,258500,258000,258500,257500,383
20231103,140000,80916198000,258000,258500,258500,257500,689
20231103,135900,80738575000,258000,258000,258500,257500,703
20231103,135800,80557128500,258000,258000,258000,257500,355
20231103,135700,80465581500,258000,257000,258000,256500,404
20231103,135600,80361661000,257000,257000,257000,256500,250
20231103,135500,80297422000,256500,257000,257000,256500,208
20231103,135400,80244011500,257000,257000,257500,256500,126
20231103,135300,80211632000,257000,257500,257500,257000,166
20231103,135200,80168939500,257500,257500,257500,257000,193
20231103,135100,80119259500,257000,257000,257500,257000,296
20231103,135000,80043103000,257000,256500,257000,256000,607
20231103,134900,79887264000,256000,256500,256500,256000,206
20231103,134800,79834440000,256000,256500,256500,256000,256
20231103,134700,79768860500,256500,256500,257000,256000,733
20231103,134600,79581145500,257000,256500,257000,256500,156
20231103,134500,79541088500,256500,257000,257000,256500,379
20231103,134400,79443838000,257000,257500,257500,257000,1123
20231103,134300,79155173500,257000,257500,257500,257000,126
20231103,134200,79122754000,257500,257500,257500,257000,205
20231103,134100,79069989000,257500,257500,258000,257000,493
20231103,134000,78943051000,258000,258000,258000,257500,158
20231103,133900,78902334500,257500,257500,258000,257500,198
20231103,133800,78851266000,257500,258000,258000,257500,105
20231103,133700,78824212500,258000,258000,258500,257500,367
20231103,133600,78729512500,258000,258500,258500,258000,197
20231103,133500,78678602500,258500,258000,258500,258000,211
20231103,133400,78624108500,258000,258500,258500,258000,39
20231103,133300,78614034000,258500,258500,258500,258000,233
20231103,133200,78553833500,258500,259000,259000,258000,295
20231103,133100,78477552000,258500,258500,258500,258000,224
20231103,133000,78419650500,258500,258500,258500,258500,262
20231103,132900,78351923500,258000,258500,258500,258000,153
20231103,132800,78312408000,258500,258500,258500,258000,69
20231103,132700,78294573000,258500,258500,258500,258000,215
20231103,132600,78239015000,258500,258500,258500,258000,109
20231103,132500,78210876000,258500,258000,258500,257500,869
20231103,132400,77986653000,258000,258000,258000,257500,71
20231103,132300,77968335500,258000,258000,258000,257500,143
20231103,132200,77931444500,258000,258000,258000,257500,750
20231103,132100,77738194000,258000,258000,258000,257500,772
20231103,132000,77539055500,258500,258500,258500,258000,166
20231103,131900,77496194000,258000,258500,258500,258000,146
20231103,131800,77458455000,258500,258500,258500,258000,177
20231103,131700,77412734500,258500,258500,258500,258000,51
20231103,131600,77399560000,258000,258000,258500,258000,183
20231103,131500,77352263500,258500,258000,258500,257500,1046
20231103,131400,77082365500,258500,258500,258500,258000,168
20231103,131300,77038943500,258500,258500,258500,258000,121
20231103,131200,77007667500,258500,258500,258500,258000,153
20231103,131100,76968133500,258500,258500,258500,258000,169
20231103,131000,76924474500,258500,258500,258500,258000,47
20231103,130900,76912327000,258000,258500,258500,258000,407
20231103,130800,76807127500,258500,258500,258500,258000,131
20231103,130700,76773265000,258500,258500,258500,258000,180
20231103,130600,76726765000,258500,257500,258500,257000,917
20231103,130500,76490368000,257500,257500,257500,257000,255
20231103,130400,76424743500,257500,257500,257500,257000,147
20231103,130300,76386950000,257500,257000,257500,257000,107
20231103,130200,76359441000,257000,257500,257500,257000,317
20231103,130100,76277863500,257500,257500,257500,257000,60
20231103,130000,76262428000,257000,257500,257500,257000,178
20231103,125900,76216626500,257000,257500,257500,257000,634
20231103,125800,76053658500,257500,257500,257500,257000,248
20231103,125700,75989890500,257000,257500,257500,257000,227
20231103,125600,75931451000,257500,257500,257500,256500,302
20231103,125500,75853836500,257500,257500,257500,257000,308
20231103,125400,75774613500,257000,257000,257500,257000,436
20231103,125300,75662521500,257500,257500,258000,257000,712
20231103,125200,75479170500,258000,258000,258000,257500,851
20231103,125100,75259651500,258000,258500,258500,258000,243
20231103,125000,75196899500,258000,258500,258500,258000,302
20231103,124900,75118937000,258000,258500,258500,258000,104
20231103,124800,75092088000,258500,258500,258500,258000,201
20231103,124700,75040137000,258000,258500,258500,258000,84
20231103,124600,75018445500,258500,258500,258500,258000,230
20231103,124500,74959048000,258000,258500,258500,258000,154
20231103,124400,74919273500,258500,258000,258500,258000,55
20231103,124300,74905065000,258000,258000,258500,258000,418
20231103,124200,74797183000,258000,258500,258500,258000,346
20231103,124100,74707866500,258500,258500,258500,258000,114
20231103,124000,74678438000,258500,258500,258500,258000,119
20231103,123900,74647683500,258500,258500,258500,258000,164
20231103,123800,74605306500,258500,258500,258500,258000,150
20231103,123700,74566558500,258500,258500,258500,258000,90
20231103,123600,74543294500,258500,258500,258500,258000,161
20231103,123500,74501708500,258500,259000,259000,258000,235
20231103,123400,74440894000,259000,259000,259000,258500,316
20231103,123300,74359194000,259000,259000,259000,258500,65
20231103,123200,74342359500,259000,259000,259000,258500,248
20231103,123100,74278148500,259000,259000,259500,258500,615
20231103,123000,74118891000,259000,260000,260000,259000,551
20231103,122900,73976065500,259500,260000,260000,259500,525
20231103,122800,73839773000,260000,259500,260000,259000,591
20231103,122700,73686420000,259000,259500,259500,259000,624
20231103,122600,73524492500,259000,258500,259500,258500,3321
20231103,122500,72665224500,258500,258500,258500,258000,1910
20231103,122400,72172397500,258500,258000,258500,258000,164
20231103,122300,72130069000,258500,258500,258500,258000,186
20231103,122200,72082013000,258500,258500,258500,258000,128
20231103,122100,72048962500,258500,258500,258500,258000,200
20231103,122000,71997273500,258500,258500,258500,258000,277
20231103,121900,71925675500,258000,258500,258500,258000,268
20231103,121800,71856517500,258500,258500,258500,258000,312
20231103,121700,71775920500,258500,258500,258500,258000,79
20231103,121600,71755511500,258500,258000,258500,258000,111
20231103,121500,71726831000,258500,258500,258500,258000,229
20231103,121400,71667661500,258500,258500,258500,258000,208
20231103,121300,71613906000,258500,258500,258500,258000,256
20231103,121200,71547740500,258500,258500,258500,258000,279
20231103,121100,71475644000,258500,258500,258500,258000,96
20231103,121000,71450839500,258500,258000,258500,258000,110
20231103,120900,71422417000,258500,258500,258500,258000,157
20231103,120800,71381835000,258500,258000,258500,258000,198
20231103,120700,71330691500,258000,258500,258500,258000,921
20231103,120600,71093023500,258500,258000,258500,258000,198
20231103,120500,71041841500,258000,257500,258000,257500,702
20231103,120400,70860726500,258000,258000,258000,257500,173
20231103,120300,70816125000,258000,258000,258000,257500,65
20231103,120200,70799367500,257500,257500,258000,257500,105
20231103,120100,70772288500,258000,257500,258000,257500,246
20231103,120000,70708851500,258000,258000,258000,258000,130
20231103,115900,70675311500,258000,258000,258000,257500,350
20231103,115800,70585012000,258000,258000,258000,257500,693
20231103,115700,70406220500,258000,257500,258000,257500,127
20231103,115600,70373481500,258000,258000,258000,257500,145
20231103,115500,70336086000,257500,258000,258000,257500,104
20231103,115400,70309270500,258000,258000,258000,257500,92
20231103,115300,70285549000,258000,258000,258000,257500,390
20231103,115200,70185063000,257500,257500,257500,257500,578
20231103,115100,70036228000,257500,257500,257500,257000,108
20231103,115000,70008419000,257500,257500,257500,257000,230
20231103,114900,69949239500,257500,257500,257500,257000,82
20231103,114800,69928137500,257500,257000,257500,257000,136
20231103,114700,69893156500,257000,257500,257500,257000,255
20231103,114600,69827583500,257000,257500,257500,257000,349
20231103,114500,69737863000,257500,257500,257500,257000,371
20231103,114400,69642333000,257500,257000,257500,257000,202
20231103,114300,69590324500,257000,257500,257500,257000,71
20231103,114200,69572059000,257500,257000,257500,257000,378
20231103,114100,69474905000,257000,257000,257000,256500,202
20231103,114000,69423021000,257000,257000,257000,257000,47
20231103,113900,69410942000,257000,257000,257000,256500,261
20231103,113800,69343879000,256500,256500,257000,256500,313
20231103,113700,69263525000,257000,256500,257000,256500,170
20231103,113600,69219852000,256500,256500,257000,256500,157
20231103,113500,69179579000,256500,256500,256500,256000,171
20231103,113400,69135743500,256500,256500,256500,256000,175
20231103,113300,69090862000,256500,256000,256500,255500,204
20231103,113200,69038569000,256000,256000,256000,255500,53
20231103,113100,69025002000,256000,256000,256000,255500,259
20231103,113000,68958723000,256000,256000,256000,255500,175
20231103,112900,68913935000,256000,256000,256000,255500,67
20231103,112800,68896783500,256000,256000,256000,256000,139
20231103,112700,68861199500,256000,255500,256000,255000,343
20231103,112600,68773559500,255500,255500,255500,255000,73
20231103,112500,68754916500,255500,256000,256000,255500,731
20231103,112400,68568100000,256000,255500,256000,255500,166
20231103,112300,68525651000,256000,255500,256000,255500,130
20231103,112200,68492410000,255500,256000,256000,255500,406
20231103,112100,68388617000,256000,255500,256000,255500,111
20231103,112000,68360202500,256000,256000,256500,255500,338
20231103,111900,68273686000,256500,256500,256500,256000,126
20231103,111800,68241373500,256500,256500,256500,256000,159
20231103,111700,68200613500,256000,256000,256500,256000,118
20231103,111600,68170385500,255500,256000,256500,255500,144
20231103,111500,68133507500,256500,256500,257000,256000,132
20231103,111400,68099651000,256500,256500,257000,256000,836
20231103,111300,67885234000,257000,256500,257000,256500,154
20231103,111200,67845700500,257000,256500,257000,256500,135
20231103,111100,67811038500,256500,256000,257000,256000,603
20231103,111000,67656563500,256000,256000,256000,255500,114
20231103,110900,67627381000,255500,256000,256000,255500,323
20231103,110800,67544775500,256000,256000,256000,255500,162
20231103,110700,67503307000,255500,256000,256000,255500,184
20231103,110600,67456231000,256000,256000,256000,255500,335
20231103,110500,67370598500,255500,257000,257000,255500,635
20231103,110400,67208018000,257000,257000,257000,256500,313
20231103,110300,67127650500,257000,257000,257000,256500,450
20231103,110200,67012058000,257000,258000,258000,257000,513
20231103,110100,66879956000,258000,258500,258500,257500,309
20231103,110000,66800217500,258500,257500,258500,257000,297
20231103,105900,66723635500,257500,257500,258000,257500,311
20231103,105800,66643527000,257500,258500,259000,257500,762
20231103,105700,66446679000,258000,257500,258500,257500,1896
20231103,105600,65957357000,257000,256500,257500,256500,1181
20231103,105500,65653712000,257000,256500,257000,256500,68
20231103,105400,65636248500,257000,257000,257000,256500,644
20231103,105300,65470789500,256500,257000,257000,256500,698
20231103,105200,65291549000,257000,255500,257000,255500,1271
20231103,105100,64965410000,256000,256000,256000,255500,298
20231103,105000,64889181500,255500,256000,256000,255500,105
20231103,104900,64862335500,255500,255500,256000,255500,145
20231103,104800,64825233500,256000,255500,256000,254500,3470
20231103,104700,63940709000,255500,256500,256500,255500,1109
20231103,104600,63656841500,256500,256500,256500,256000,221
20231103,104500,63600168500,256500,256000,256500,256000,194
20231103,104400,63550422000,256500,256000,256500,256000,107
20231103,104300,63522994500,256500,256500,257500,256000,1329
20231103,104200,63181629500,257000,256500,257000,256000,764
20231103,104100,62985522500,256500,256000,256500,256000,330
20231103,104000,62900964000,256000,256000,256500,256000,329
20231103,103900,62816681000,256000,256500,257000,255500,946
20231103,103800,62574382000,256500,255500,257000,255500,1110
20231103,103700,62289890500,256000,255500,256000,255500,159
20231103,103600,62249218000,256000,255500,256000,255000,536
20231103,103500,62112299500,255500,255000,255500,254500,1554
20231103,103400,61715965500,255000,255000,255000,254000,2455
20231103,103300,61091625500,254500,256500,256500,254500,2725
20231103,103200,60396202500,256500,255500,256500,255500,417
20231103,103100,60289420500,255500,256500,256500,255500,1371
20231103,103000,59938229500,257000,257000,257500,256500,625
20231103,102900,59777703000,257000,256500,257500,256500,578
20231103,102800,59629188500,256500,258000,258000,256500,1457
20231103,102700,59254502500,258000,258000,258500,258000,827
20231103,102600,59040830500,258000,258500,258500,258000,648
20231103,102500,58873578000,258500,258000,258500,258000,255
20231103,102400,58807767500,258500,258500,258500,258000,491
20231103,102300,58680942000,258000,258000,258500,257500,362
20231103,102200,58587562000,258000,257500,258000,257500,852
20231103,102100,58368066000,258000,257500,258000,257000,659
20231103,102000,58198314000,257500,257000,257500,257000,204
20231103,101900,58145831500,257500,256500,257500,256500,1047
20231103,101800,57876930000,256500,257500,257500,256500,1309
20231103,101700,57540497000,257500,257500,257500,257000,228
20231103,101600,57481810000,257500,257500,258000,257000,913
20231103,101500,57246750000,257500,257500,258000,257000,679
20231103,101400,57071941000,258000,257000,258000,256500,1609
20231103,101300,56658265000,257000,257500,258000,257000,1874
20231103,101200,56176004500,257000,259000,259500,257000,3290
20231103,101100,55327164500,259000,259500,260000,259000,724
20231103,101000,55139299000,259500,259500,260000,259500,814
20231103,100900,54927879500,260000,260000,260000,259500,222
20231103,100800,54870247000,260000,259500,260000,259000,728
20231103,100700,54681276500,259500,258500,259500,258500,507
20231103,100600,54550034000,259000,259000,259500,258500,751
20231103,100500,54355562000,259500,260000,260000,259000,505
20231103,100400,54224427500,260000,259500,260500,259500,1835
20231103,100300,53747338000,259500,259000,259500,259000,1395
20231103,100200,53385665000,259000,259500,260000,258500,2429
20231103,100100,52756393500,259500,260500,260500,259500,785
20231103,100000,52552337500,260500,261000,261500,260000,1441
20231103,095900,52176678500,260500,261000,261000,260000,1371
20231103,095800,51819781500,260500,261500,261500,260000,1375
20231103,095700,51461491000,261000,261500,261500,261000,628
20231103,095600,51297395500,261000,260000,261500,260000,1415
20231103,095500,50928305500,260500,261000,261000,259500,2151
20231103,095400,50368814500,260500,263000,263000,260500,1673
20231103,095300,49931130500,262500,263500,263500,261500,2801
20231103,095200,49195790500,263500,263500,264000,263000,1491
20231103,095100,48802962000,263500,263500,263500,262500,1205
20231103,095000,48485531500,263500,262500,263500,262000,4639
20231103,094900,47265419000,262000,263000,263000,262000,1937
20231103,094800,46756431500,263000,263000,263500,262000,2490
20231103,094700,46101842500,262500,262000,263000,261500,1972
20231103,094600,45584309000,262500,262000,262500,261500,1976
20231103,094500,45066059000,262000,261000,262000,260500,2384
20231103,094400,44442607500,261000,259000,261000,259000,1676
20231103,094300,44006791500,259000,260500,260500,258000,4658
20231103,094200,42799004500,260000,261000,262000,260000,3147
20231103,094100,41977349500,261500,261500,262000,261000,1741
20231103,094000,41522143000,261500,262500,263000,260500,5299
20231103,093900,40133824000,262500,263500,264000,262500,6723
20231103,093800,38362583000,263000,261500,263500,261000,6176
20231103,093700,36741835000,261500,261500,261500,260500,2700
20231103,093600,36036555500,261000,261500,262500,261000,4115
20231103,093500,34958859500,261500,260500,263000,260500,9665
20231103,093400,32428740500,260500,259000,261000,258500,5213
20231103,093300,31072876500,259000,260000,260500,258000,2992
20231103,093200,30297426000,260000,259000,261000,259000,6741
20231103,093100,28544865500,259000,258000,259500,257500,8391
20231103,093000,26376724500,258000,256500,258000,255500,2934
20231103,092900,25622044500,256500,257000,257000,255500,1209
20231103,092800,25311963500,257000,254000,257000,253000,6199
20231103,092700,23727053500,254000,256000,256000,254000,3298
20231103,092600,22885599000,256500,257000,257000,256000,2251
20231103,092500,22308064500,257000,257000,257500,256500,1262
20231103,092400,21983790500,256500,257000,257500,256000,3673
20231103,092300,21038657000,257000,256000,257500,256000,3727
20231103,092200,20082002000,256000,255500,257000,255500,3865
20231103,092100,19091211500,255500,254000,256000,254000,7011
20231103,092000,17305079500,254000,253500,254000,252500,2154
20231103,091900,16758895000,253000,254000,254000,252500,2816
20231103,091800,16045580500,254000,253000,254500,252500,2721
20231103,091700,15355399500,252500,253500,254500,252500,4051
20231103,091600,14328719000,253500,255000,255000,253500,3174
20231103,091500,13520657000,254500,253000,255000,253000,4701
20231103,091400,12327511000,253000,252500,253500,252000,6931
20231103,091300,10575858500,252500,252000,253000,251500,3732
20231103,091200,9634839500,252000,251500,252500,250500,4073
20231103,091100,8610122500,251500,249000,251500,249000,8936
20231103,091000,6375944000,249000,248000,249500,247500,2935
20231103,090900,5645839500,248000,247000,248500,247000,1536
20231103,090800,5265117500,247500,247000,247500,246500,2134
20231103,090700,4737593500,247000,245500,247000,245500,3103
20231103,090600,3974431000,245500,243500,246000,243500,4837
20231103,090500,2791181000,243000,243500,243500,242000,776
20231103,090400,2602748000,243500,242000,244000,242000,2062
20231103,090300,2102268500,242000,243500,243500,242000,1638
20231103,090200,1704666000,243500,244000,244500,242500,1749
20231103,090100,1278981000,244000,242000,244500,241500,2334
20231103,090000,711578500,242000,241000,242500,241000,2949