KissMeData/065350/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,194100,173039908300,40750,40750,40750,40750,46643
20231115,194000,173039908300,40750,40750,40750,40750,0
20231115,193900,173039908300,40750,40750,40750,40750,0
20231115,193800,173039908300,40750,40750,40750,40750,0
20231115,193700,173039908300,40750,40750,40750,40750,0
20231115,193600,173039908300,40750,40750,40750,40750,0
20231115,193500,173039908300,40750,40750,40750,40750,0
20231115,193400,173039908300,40750,40750,40750,40750,0
20231115,193300,173039908300,40750,40750,40750,40750,0
20231115,193200,173039908300,40750,40750,40750,40750,0
20231115,193100,173039908300,40750,40750,40750,40750,0
20231115,193000,173039908300,40750,40750,40750,40750,0
20231115,192900,173039908300,40750,40750,40750,40750,0
20231115,192800,173039908300,40750,40750,40750,40750,0
20231115,192700,173039908300,40750,40750,40750,40750,0
20231115,192600,173039908300,40750,40750,40750,40750,0
20231115,192500,173039908300,40750,40750,40750,40750,0
20231115,192400,173039908300,40750,40750,40750,40750,0
20231115,192300,173039908300,40750,40750,40750,40750,0
20231115,192200,173039908300,40750,40750,40750,40750,0
20231115,192100,173039908300,40750,40750,40750,40750,0
20231115,192000,173039908300,40750,40750,40750,40750,0
20231115,191900,173039908300,40750,40750,40750,40750,0
20231115,191800,173039908300,40750,40750,40750,40750,0
20231115,191700,173039908300,40750,40750,40750,40750,0
20231115,191600,173039908300,40750,40750,40750,40750,0
20231115,191500,173039908300,40750,40750,40750,40750,0
20231115,191400,173039908300,40750,40750,40750,40750,0
20231115,191300,173039908300,40750,40750,40750,40750,0
20231115,191200,173039908300,40750,40750,40750,40750,0
20231115,191100,173039908300,40750,40750,40750,40750,46643
20231115,191000,173039908300,40750,40750,40750,40750,0
20231115,190900,173039908300,40750,40750,40750,40750,0
20231115,190800,173039908300,40750,40750,40750,40750,0
20231115,190700,173039908300,40750,40750,40750,40750,0
20231115,190600,173039908300,40750,40750,40750,40750,0
20231115,190500,173039908300,40750,40750,40750,40750,0
20231115,190400,173039908300,40750,40750,40750,40750,0
20231115,190300,173039908300,40750,40750,40750,40750,0
20231115,190200,173039908300,40750,40750,40750,40750,0
20231115,190100,173039908300,40750,40750,40750,40750,0
20231115,190000,173039908300,40750,40750,40750,40750,0
20231115,185900,173039908300,40750,40750,40750,40750,0
20231115,185800,173039908300,40750,40750,40750,40750,0
20231115,185700,173039908300,40750,40750,40750,40750,0
20231115,185600,173039908300,40750,40750,40750,40750,0
20231115,185500,173039908300,40750,40750,40750,40750,0
20231115,185400,173039908300,40750,40750,40750,40750,0
20231115,185300,173039908300,40750,40750,40750,40750,0
20231115,185200,173039908300,40750,40750,40750,40750,0
20231115,185100,173039908300,40750,40750,40750,40750,0
20231115,185000,173039908300,40750,40750,40750,40750,0
20231115,184900,173039908300,40750,40750,40750,40750,0
20231115,184800,173039908300,40750,40750,40750,40750,0
20231115,184700,173039908300,40750,40750,40750,40750,0
20231115,184600,173039908300,40750,40750,40750,40750,0
20231115,184500,173039908300,40750,40750,40750,40750,0
20231115,184400,173039908300,40750,40750,40750,40750,0
20231115,184300,173039908300,40750,40750,40750,40750,0
20231115,184200,173039908300,40750,40750,40750,40750,0
20231115,184100,173039908300,40750,40750,40750,40750,46643
20231115,184000,173039908300,40750,40750,40750,40750,0
20231115,183900,173039908300,40750,40750,40750,40750,0
20231115,183800,173039908300,40750,40750,40750,40750,0
20231115,183700,173039908300,40750,40750,40750,40750,0
20231115,183600,173039908300,40750,40750,40750,40750,0
20231115,183500,173039908300,40750,40750,40750,40750,0
20231115,183400,173039908300,40750,40750,40750,40750,0
20231115,183300,173039908300,40750,40750,40750,40750,0
20231115,183200,173039908300,40750,40750,40750,40750,0
20231115,183100,173039908300,40750,40750,40750,40750,0
20231115,183000,173039908300,40750,40750,40750,40750,0
20231115,182900,173039908300,40750,40750,40750,40750,0
20231115,182800,173039908300,40750,40750,40750,40750,0
20231115,182700,173039908300,40750,40750,40750,40750,0
20231115,182600,173039908300,40750,40750,40750,40750,0
20231115,182500,173039908300,40750,40750,40750,40750,0
20231115,182400,173039908300,40750,40750,40750,40750,0
20231115,182300,173039908300,40750,40750,40750,40750,0
20231115,182200,173039908300,40750,40750,40750,40750,0
20231115,182100,173039908300,40750,40750,40750,40750,0
20231115,182000,173039908300,40750,40750,40750,40750,0
20231115,181900,173039908300,40750,40750,40750,40750,0
20231115,181800,173039908300,40750,40750,40750,40750,0
20231115,181700,173039908300,40750,40750,40750,40750,0
20231115,181600,173039908300,40750,40750,40750,40750,0
20231115,181500,173039908300,40750,40750,40750,40750,0
20231115,181400,173039908300,40750,40750,40750,40750,0
20231115,181300,173039908300,40750,40750,40750,40750,0
20231115,181200,173039908300,40750,40750,40750,40750,0
20231115,181100,173039908300,40750,40750,40750,40750,46643
20231115,181000,173039908300,40750,40750,40750,40750,0
20231115,180900,173039908300,40750,40750,40750,40750,0
20231115,180800,173039908300,40750,40750,40750,40750,0
20231115,180700,173039908300,40750,40750,40750,40750,0
20231115,180600,173039908300,40750,40750,40750,40750,0
20231115,180500,173039908300,40750,40750,40750,40750,0
20231115,180400,173039908300,40750,40750,40750,40750,0
20231115,180300,173039908300,40750,40750,40750,40750,0
20231115,180200,173039908300,40750,40750,40750,40750,0
20231115,180100,173039908300,40750,40750,40750,40750,0
20231115,180000,173039908300,40750,40750,40750,40750,0
20231115,175900,173039908300,40750,40750,40750,40750,0
20231115,175800,173039908300,40750,40750,40750,40750,0
20231115,175700,173039908300,40750,40750,40750,40750,0
20231115,175600,173039908300,40750,40750,40750,40750,0
20231115,175500,173039908300,40750,40750,40750,40750,0
20231115,175400,173039908300,40750,40750,40750,40750,0
20231115,175300,173039908300,40750,40750,40750,40750,0
20231115,175200,173039908300,40750,40750,40750,40750,0
20231115,175100,173039908300,40750,40750,40750,40750,0
20231115,175000,173039908300,40750,40750,40750,40750,0
20231115,174900,173039908300,40750,40750,40750,40750,0
20231115,174800,173039908300,40750,40750,40750,40750,0
20231115,174700,173039908300,40750,40750,40750,40750,0
20231115,174600,173039908300,40750,40750,40750,40750,0
20231115,174500,173039908300,40750,40750,40750,40750,0
20231115,174400,173039908300,40750,40750,40750,40750,0
20231115,174300,173039908300,40750,40750,40750,40750,0
20231115,174200,173039908300,40750,40750,40750,40750,0
20231115,174100,173039908300,40750,40750,40750,40750,46643
20231115,174000,173039908300,40750,40750,40750,40750,0
20231115,173900,173039908300,40750,40750,40750,40750,0
20231115,173800,173039908300,40750,40750,40750,40750,0
20231115,173700,173039908300,40750,40750,40750,40750,0
20231115,173600,173039908300,40750,40750,40750,40750,0
20231115,173500,173039908300,40750,40750,40750,40750,0
20231115,173400,173039908300,40750,40750,40750,40750,0
20231115,173300,173039908300,40750,40750,40750,40750,0
20231115,173200,173039908300,40750,40750,40750,40750,0
20231115,173100,173039908300,40750,40750,40750,40750,0
20231115,173000,173039908300,40750,40750,40750,40750,0
20231115,172900,173039908300,40750,40750,40750,40750,0
20231115,172800,173039908300,40750,40750,40750,40750,0
20231115,172700,173039908300,40750,40750,40750,40750,0
20231115,172600,173039908300,40750,40750,40750,40750,0
20231115,172500,173039908300,40750,40750,40750,40750,0
20231115,172400,173039908300,40750,40750,40750,40750,0
20231115,172300,173039908300,40750,40750,40750,40750,0
20231115,172200,173039908300,40750,40750,40750,40750,0
20231115,172100,173039908300,40750,40750,40750,40750,0
20231115,172000,173039908300,40750,40750,40750,40750,0
20231115,171900,173039908300,40750,40750,40750,40750,0
20231115,171800,173039908300,40750,40750,40750,40750,0
20231115,171700,173039908300,40750,40750,40750,40750,0
20231115,171600,173039908300,40750,40750,40750,40750,0
20231115,171500,173039908300,40750,40750,40750,40750,0
20231115,171400,173039908300,40750,40750,40750,40750,0
20231115,171300,173039908300,40750,40750,40750,40750,0
20231115,171200,173039908300,40750,40750,40750,40750,0
20231115,171100,173039908300,40750,40750,40750,40750,46643
20231115,171000,173039908300,40750,40750,40750,40750,0
20231115,170900,173039908300,40750,40750,40750,40750,0
20231115,170800,173039908300,40750,40750,40750,40750,0
20231115,170700,173039908300,40750,40750,40750,40750,0
20231115,170600,173039908300,40750,40750,40750,40750,0
20231115,170500,173039908300,40750,40750,40750,40750,0
20231115,170400,173039908300,40750,40750,40750,40750,0
20231115,170300,173039908300,40750,40750,40750,40750,0
20231115,170200,173039908300,40750,40750,40750,40750,0
20231115,170100,173039908300,40750,40750,40750,40750,0
20231115,170000,173039908300,40750,40750,40750,40750,0
20231115,165900,173039908300,40750,40750,40750,40750,0
20231115,165800,173039908300,40750,40750,40750,40750,0
20231115,165700,173039908300,40750,40750,40750,40750,0
20231115,165600,173039908300,40750,40750,40750,40750,0
20231115,165500,173039908300,40750,40750,40750,40750,0
20231115,165400,173039908300,40750,40750,40750,40750,0
20231115,165300,173039908300,40750,40750,40750,40750,0
20231115,165200,173039908300,40750,40750,40750,40750,0
20231115,165100,173039908300,40750,40750,40750,40750,0
20231115,165000,173039908300,40750,40750,40750,40750,0
20231115,164900,173039908300,40750,40750,40750,40750,0
20231115,164800,173039908300,40750,40750,40750,40750,0
20231115,164700,173039908300,40750,40750,40750,40750,0
20231115,164600,173039908300,40750,40750,40750,40750,0
20231115,164500,173039908300,40750,40750,40750,40750,0
20231115,164400,173039908300,40750,40750,40750,40750,0
20231115,164300,173039908300,40750,40750,40750,40750,0
20231115,164200,173039908300,40750,40750,40750,40750,0
20231115,164100,173039908300,40750,40750,40750,40750,46643
20231115,164000,173039908300,40750,40750,40750,40750,0
20231115,163900,173039908300,40750,40750,40750,40750,0
20231115,163800,173039908300,40750,40750,40750,40750,0
20231115,163700,173039908300,40750,40750,40750,40750,0
20231115,163600,173039908300,40750,40750,40750,40750,0
20231115,163500,173039908300,40750,40750,40750,40750,0
20231115,163400,173039908300,40750,40750,40750,40750,0
20231115,163300,173039908300,40750,40750,40750,40750,0
20231115,163200,173039908300,40750,40750,40750,40750,0
20231115,163100,173039908300,40750,40750,40750,40750,0
20231115,163000,173039908300,40750,40750,40750,40750,0
20231115,162900,173039908300,40750,40750,40750,40750,0
20231115,162800,173039908300,40750,40750,40750,40750,0
20231115,162700,173039908300,40750,40750,40750,40750,0
20231115,162600,173039908300,40750,40750,40750,40750,0
20231115,162500,173039908300,40750,40750,40750,40750,0
20231115,162400,173039908300,40750,40750,40750,40750,0
20231115,162300,173039908300,40750,40750,40750,40750,0
20231115,162200,173039908300,40750,40750,40750,40750,0
20231115,162100,173039908300,40750,40750,40750,40750,0
20231115,162000,173039908300,40750,40750,40750,40750,0
20231115,161900,173039908300,40750,40750,40750,40750,0
20231115,161800,173039908300,40750,40750,40750,40750,0
20231115,161700,173039908300,40750,40750,40750,40750,0
20231115,161600,173039908300,40750,40750,40750,40750,0
20231115,161500,173039908300,40750,40750,40750,40750,0
20231115,161400,173039908300,40750,40750,40750,40750,0
20231115,161300,173039908300,40750,40750,40750,40750,0
20231115,161200,173039908300,40750,40750,40750,40750,0
20231115,161100,173039908300,40750,40750,40750,40750,46643
20231115,161000,173039908300,40750,40750,40750,40750,0
20231115,160900,173039908300,40750,40750,40750,40750,0
20231115,160800,173039908300,40750,40750,40750,40750,0
20231115,160700,173039908300,40750,40750,40750,40750,0
20231115,160600,173039908300,40750,40750,40750,40750,0
20231115,160500,173039908300,40750,40750,40750,40750,0
20231115,160400,173039908300,40750,40750,40750,40750,0
20231115,160300,173039908300,40750,40750,40750,40750,0
20231115,160200,173039908300,40750,40750,40750,40750,0
20231115,160100,173039908300,40750,40750,40750,40750,0
20231115,160000,173039908300,40750,40750,40750,40750,0
20231115,155900,173039908300,40750,40750,40750,40750,0
20231115,155800,173039908300,40750,40750,40750,40750,0
20231115,155700,173039908300,40750,40750,40750,40750,0
20231115,155600,173039908300,40750,40750,40750,40750,0
20231115,155500,173039908300,40750,40750,40750,40750,0
20231115,155400,173039908300,40750,40750,40750,40750,0
20231115,155300,173039908300,40750,40750,40750,40750,0
20231115,155200,173039908300,40750,40750,40750,40750,0
20231115,155100,173039908300,40750,40750,40750,40750,0
20231115,155000,173039908300,40750,40750,40750,40750,0
20231115,154900,173039908300,40750,40750,40750,40750,0
20231115,154800,173039908300,40750,40750,40750,40750,0
20231115,154700,173039908300,40750,40750,40750,40750,0
20231115,154600,173039908300,40750,40750,40750,40750,0
20231115,154500,173039908300,40750,40750,40750,40750,0
20231115,154400,173039908300,40750,40750,40750,40750,0
20231115,154300,173039908300,40750,40750,40750,40750,0
20231115,154200,173039908300,40750,40750,40750,40750,0
20231115,154100,173039908300,40750,40750,40750,40750,46643
20231115,154000,173039908300,40750,40750,40750,40750,0
20231115,153900,173039908300,40750,40750,40750,40750,0
20231115,153800,173039908300,40750,40750,40750,40750,0
20231115,153700,173039908300,40750,40750,40750,40750,0
20231115,153600,173039908300,40750,40750,40750,40750,0
20231115,153500,173039908300,40750,40750,40750,40750,0
20231115,153400,173039908300,40750,40750,40750,40750,0
20231115,153300,173039908300,40750,40750,40750,40750,0
20231115,153200,173039908300,40750,40750,40750,40750,0
20231115,153100,173039908300,40750,40750,40750,40750,0
20231115,153000,173039908300,40750,40750,40750,40750,46643
20231115,152900,171139206050,41150,41150,41150,41150,0
20231115,152800,171139206050,41150,41150,41150,41150,0
20231115,152700,171139206050,41150,41150,41150,41150,0
20231115,152600,171139206050,41150,41150,41150,41150,0
20231115,152500,171139206050,41150,41150,41150,41150,0
20231115,152400,171139206050,41150,41150,41150,41150,0
20231115,152300,171139206050,41150,41150,41150,41150,0
20231115,152200,171139206050,41150,41150,41150,41150,0
20231115,152100,171139206050,41150,41150,41150,41150,0
20231115,152000,171139206050,41150,41150,41150,41150,0
20231115,151900,171139206050,41150,41350,41350,40950,43008
20231115,151800,169372218650,41300,41400,41650,41300,42395
20231115,151700,167614296700,41350,41600,41700,41350,40724
20231115,151600,165922995950,41550,40850,41600,40800,73736
20231115,151500,162883042000,40850,40850,40900,40700,20395
20231115,151400,162050685000,40800,40600,40900,40600,41649
20231115,151300,160354229650,40600,40250,40650,40150,44281
20231115,151200,158563465800,40250,39900,40250,39900,28255
20231115,151100,157430956400,39900,40000,40050,39900,10901
20231115,151000,156994766100,40050,40000,40100,40000,11367
20231115,150900,156539352000,40000,40050,40050,39850,20410
20231115,150800,155723224350,40000,39950,40100,39900,21347
20231115,150700,154869498200,39950,39800,40000,39800,12341
20231115,150600,154376962700,39800,39550,39800,39500,8808
20231115,150500,154027635800,39550,39750,39750,39500,5079
20231115,150400,153826483450,39750,39800,39850,39650,11196
20231115,150300,153381163400,39800,39450,39850,39400,14524
20231115,150200,152805670100,39450,39450,39500,39400,3481
20231115,150100,152668307250,39450,39500,39550,39350,6349
20231115,150000,152417683050,39550,39450,39650,39400,9944
20231115,145900,152024435500,39450,39250,39450,39200,3878
20231115,145800,151871879200,39250,39400,39450,39100,18087
20231115,145700,151161687650,39400,39450,39500,39400,3663
20231115,145600,151017282900,39500,39700,39750,39450,8361
20231115,145500,150686305200,39650,39500,39700,39450,5320
20231115,145400,150475971750,39500,39450,39600,39300,11269
20231115,145300,150031709150,39500,39650,39750,39350,20876
20231115,145200,149205691250,39650,39700,39800,39600,10428
20231115,145100,148791822000,39750,40100,40150,39450,33976
20231115,145000,147438398550,40100,39950,40100,39950,10923
20231115,144900,147001425150,40000,40200,40200,39900,19284
20231115,144800,146229048300,40200,40300,40350,39950,36912
20231115,144700,144747254450,40300,39950,40300,39900,66143
20231115,144600,142095915750,39950,39650,39950,39600,32911
20231115,144500,140785982700,39600,39500,39650,39450,5698
20231115,144400,140560746800,39450,39500,39550,39350,10254
20231115,144300,140156280150,39500,39650,39700,39500,8761
20231115,144200,139809288450,39650,39650,39700,39600,9520
20231115,144100,139431697350,39700,39500,39700,39500,12100
20231115,144000,138952260100,39550,39450,39550,39450,6156
20231115,143900,138709059500,39450,39250,39550,39200,15435
20231115,143800,138100263000,39250,39200,39300,39050,4958
20231115,143700,137906175400,39200,39250,39300,39200,4771
20231115,143600,137718876350,39250,39300,39300,39200,3928
20231115,143500,137564683700,39300,39200,39300,39150,3647
20231115,143400,137421708650,39200,39050,39200,39050,4021
20231115,143300,137264288100,39050,39050,39100,39050,923
20231115,143200,137228236050,39050,38950,39100,38950,2284
20231115,143100,137139049600,38950,38950,39000,38900,2119
20231115,143000,137056539050,38950,38950,39000,38900,2027
20231115,142900,136977576050,39000,39000,39050,38950,2692
20231115,142800,136872586400,39050,39100,39100,39000,1284
20231115,142700,136822447900,39050,38900,39100,38900,3617
20231115,142600,136681217300,38950,38950,39000,38900,2707
20231115,142500,136575755300,39000,38950,39000,38900,2614
20231115,142400,136473939700,38950,38950,39000,38900,3223
20231115,142300,136348476050,39000,38900,39000,38850,5041
20231115,142200,136152341000,38900,39050,39050,38850,6506
20231115,142100,135898888550,39050,39000,39150,38950,4837
20231115,142000,135710121000,39000,39150,39150,39000,7956
20231115,141900,135399145850,39150,39300,39300,39150,2160
20231115,141800,135314458300,39250,39300,39300,39250,2023
20231115,141700,135234984050,39300,39150,39300,39150,2932
20231115,141600,135120021850,39150,39300,39350,39150,2435
20231115,141500,135024469550,39350,39400,39450,39200,4914
20231115,141400,134831412800,39400,39550,39550,39400,4583
20231115,141300,134650505350,39550,39350,39600,39300,17013
20231115,141200,133978472750,39350,39400,39400,39300,5032
20231115,141100,133780413600,39450,39450,39500,39350,4547
20231115,141000,133601079400,39350,39350,39450,39250,8820
20231115,140900,133253944350,39400,39500,39550,39350,13644
20231115,140800,132715373200,39450,39400,39500,39250,10223
20231115,140700,132312633700,39450,39150,39450,39150,12266
20231115,140600,131830318500,39150,38950,39150,38950,7665
20231115,140500,131530885450,38950,38900,38950,38900,3121
20231115,140400,131409368600,38950,39000,39000,38900,3258
20231115,140300,131282455650,39000,38750,39050,38750,5302
20231115,140200,131076203100,38800,38700,38800,38700,2608
20231115,140100,130975213750,38700,38800,38800,38650,5295
20231115,140000,130770264550,38750,38850,38900,38750,3389
20231115,135900,130638708700,38850,38950,38950,38850,3424
20231115,135800,130505492750,38950,39000,39000,38900,4575
20231115,135700,130327275200,39000,39150,39150,39000,1284
20231115,135600,130277104300,39100,39000,39150,39000,3785
20231115,135500,130129172350,39050,39000,39050,38950,2555
20231115,135400,130029538200,39000,38850,39000,38850,4312
20231115,135300,129861668900,38900,39000,39000,38800,4095
20231115,135200,129702456600,38950,39050,39100,38950,3459
20231115,135100,129567387400,39000,39050,39100,39000,2257
20231115,135000,129479301550,39000,38950,39100,38850,5996
20231115,134900,129245635150,39000,39000,39050,38950,3154
20231115,134800,129122662850,39000,38850,39100,38850,5319
20231115,134700,128915338300,38850,38850,38900,38800,2524
20231115,134600,128817293100,38850,38700,38900,38650,5733
20231115,134500,128595256550,38750,38750,38750,38450,14306
20231115,134400,128043434300,38750,38700,38800,38650,8426
20231115,134300,127717166750,38700,38750,38750,38650,3435
20231115,134200,127584173350,38700,38600,38750,38550,10851
20231115,134100,127164971450,38600,38700,38750,38600,5686
20231115,134000,126945002850,38700,38750,38800,38650,7752
20231115,133900,126644875450,38800,38950,38950,38750,13585
20231115,133800,126117720350,38900,39100,39100,38900,7281
20231115,133700,125833814250,39100,39050,39100,39050,1089
20231115,133600,125791242200,39100,39050,39100,39000,3151
20231115,133500,125668170100,39050,38950,39050,38950,6308
20231115,133400,125422164650,39000,39000,39050,38950,4467
20231115,133300,125247970700,38950,39150,39150,38950,5676
20231115,133200,125026185000,39150,39000,39200,38900,12916
20231115,133100,124522378150,39000,39250,39250,39000,15266
20231115,133000,123924747900,39250,39400,39400,39250,8583
20231115,132900,123587077700,39400,39300,39450,39250,3164
20231115,132800,123462561450,39300,39500,39500,39300,4944
20231115,132700,123267916250,39500,39550,39600,39500,2843
20231115,132600,123155557100,39550,39650,39650,39500,5584
20231115,132500,122934679800,39600,39650,39700,39600,4050
20231115,132400,122774097900,39700,39500,39700,39450,5829
20231115,132300,122543532400,39450,39350,39500,39300,6388
20231115,132200,122291957650,39350,39250,39400,39250,6382
20231115,132100,122041170750,39300,39450,39450,39250,9682
20231115,132000,121660087500,39400,39400,39450,39250,8750
20231115,131900,121315691950,39350,39700,39700,39250,25101
20231115,131800,120325209900,39650,39600,39700,39550,5625
20231115,131700,120102421600,39550,39600,39650,39500,4860
20231115,131600,119910092250,39600,39600,39750,39600,8174
20231115,131500,119585816850,39600,39650,39700,39500,14392
20231115,131400,119016061950,39650,39650,39750,39600,8815
20231115,131300,118666273550,39700,39500,39850,39500,16531
20231115,131200,118010201500,39550,39650,39750,39450,12944
20231115,131100,117497767750,39650,39800,39850,39650,19937
20231115,131000,116705456700,39800,39900,39900,39700,19852
20231115,130900,115915513750,39900,39950,39950,39800,18778
20231115,130800,115166562150,39950,39700,39950,39700,19963
20231115,130700,114371309950,39750,39800,39850,39650,18211
20231115,130600,113647323650,39800,39700,39950,39650,39913
20231115,130500,112057062200,39650,39500,39800,39450,34402
20231115,130400,110692067450,39500,39250,39500,39200,11174
20231115,130300,110252326850,39250,39350,39350,39250,7000
20231115,130200,109977155450,39350,39300,39450,39200,11863
20231115,130100,109510663700,39300,39550,39550,39250,21569
20231115,130000,108661064200,39500,39400,39550,39350,32230
20231115,125900,107388900050,39400,39300,39400,39150,20809
20231115,125800,106570835100,39350,39000,39400,38950,26171
20231115,125700,105544053150,39000,38900,39000,38850,5814
20231115,125600,105317664900,38900,38800,38900,38800,1834
20231115,125500,105246437850,38850,38850,38850,38750,1764
20231115,125400,105178000400,38800,38900,38900,38800,1881
20231115,125300,105104923100,38850,38750,38900,38700,4948
20231115,125200,104912737750,38750,38750,38800,38700,1463
20231115,125100,104856036550,38750,38650,38750,38600,2438
20231115,125000,104761697050,38600,38600,38700,38600,798
20231115,124900,104730865100,38650,38650,38700,38600,2911
20231115,124800,104618378000,38650,38750,38750,38650,2687
20231115,124700,104514465000,38700,38600,38750,38600,2298
20231115,124600,104425597850,38600,38800,38800,38550,6444
20231115,124500,104176343650,38800,38800,38850,38750,1877
20231115,124400,104103538300,38750,38750,38800,38750,1467
20231115,124300,104046642750,38800,38700,38800,38700,2628
20231115,124200,103944800700,38700,38750,38800,38700,4369
20231115,124100,103775635350,38700,38800,38800,38700,3771
20231115,124000,103629625850,38750,38750,38800,38700,6081
20231115,123900,103393995400,38750,39100,39100,38700,13707
20231115,123800,102861124000,39050,39000,39100,38950,5335
20231115,123700,102652887600,39000,38950,39000,38850,4695
20231115,123600,102470120350,38950,38850,38950,38800,3477
20231115,123500,102334880050,38850,38900,38950,38750,9012
20231115,123400,101984726600,38900,39050,39150,38900,9452
20231115,123300,101615835700,39100,39200,39200,38950,13875
20231115,123200,101073881700,39150,39200,39400,39150,20495
20231115,123100,100268823150,39200,38650,39200,38650,43011
20231115,123000,98593146400,38650,38650,38700,38600,3395
20231115,122900,98461938750,38650,38750,38750,38650,3961
20231115,122800,98308661050,38700,38750,38750,38650,7056
20231115,122700,98035531950,38750,38700,38750,38650,6134
20231115,122600,97798030750,38700,38550,38700,38550,4157
20231115,122500,97637382750,38600,38550,38650,38550,2890
20231115,122400,97525793450,38600,38500,38600,38450,6507
20231115,122300,97275208150,38500,38550,38550,38450,1438
20231115,122200,97219852800,38500,38550,38600,38500,3159
20231115,122100,97098077800,38550,38500,38550,38500,1361
20231115,122000,97045670550,38500,38500,38550,38450,5129
20231115,121900,96848230250,38450,38450,38450,38400,1246
20231115,121800,96800328500,38450,38250,38500,38200,5233
20231115,121700,96599580850,38250,38350,38350,38250,1419
20231115,121600,96545211150,38350,38300,38350,38300,516
20231115,121500,96525435450,38300,38300,38300,38200,669
20231115,121400,96499837000,38300,38350,38400,38300,1785
20231115,121300,96431375100,38350,38350,38400,38300,626
20231115,121200,96407382700,38350,38250,38400,38200,3515
20231115,121100,96272792750,38250,38250,38300,38250,1033
20231115,121000,96233279400,38250,38200,38300,38150,1539
20231115,120900,96174465100,38200,38350,38350,38200,1849
20231115,120800,96103731350,38350,38450,38450,38250,3543
20231115,120700,95967872550,38400,38400,38400,38150,7182
20231115,120600,95692759300,38400,38350,38500,38350,6986
20231115,120500,95424108950,38400,38400,38500,38350,7705
20231115,120400,95127911700,38400,38250,38450,38250,7034
20231115,120300,94858126500,38250,38350,38350,38250,3854
20231115,120200,94710521600,38350,38100,38350,38100,5618
20231115,120100,94495643150,38150,38050,38200,38050,2786
20231115,120000,94389450600,38050,37850,38100,37800,6784
20231115,115900,94132226300,37850,37900,37950,37850,1657
20231115,115800,94069436000,37900,37950,38000,37850,4224
20231115,115700,93909239000,38000,38050,38050,37950,1879
20231115,115600,93837867950,38050,38000,38100,37950,3714
20231115,115500,93696665250,37950,38000,38000,37950,936
20231115,115400,93661119850,38000,38050,38050,38000,1414
20231115,115300,93607386750,38050,38050,38100,37950,5293
20231115,115200,93406106550,38100,37900,38100,37900,3832
20231115,115100,93260666400,37900,38000,38000,37750,21598
20231115,115000,92442506450,37950,38000,38050,37950,4842
20231115,114900,92258566500,38000,37950,38050,37900,7485
20231115,114800,91974479150,38000,38150,38150,37950,9604
20231115,114700,91609259850,38150,38100,38250,38100,3475
20231115,114600,91476671000,38100,38200,38200,38100,4159
20231115,114500,91318018750,38150,38250,38250,38150,2655
20231115,114400,91216595100,38250,38350,38350,38200,3457
20231115,114300,91084384300,38300,38200,38300,38200,1047
20231115,114200,91044310300,38300,38350,38350,38200,2678
20231115,114100,90941903250,38300,38350,38400,38250,1522
20231115,114000,90883562050,38400,38200,38400,38100,6510
20231115,113900,90634879800,38200,38250,38300,38200,2924
20231115,113800,90523034100,38300,38450,38500,38250,5581
20231115,113700,90308973050,38500,38450,38500,38450,1432
20231115,113600,90253906100,38450,38550,38550,38450,1563
20231115,113500,90193706200,38550,38550,38550,38400,6276
20231115,113400,89952331600,38550,38600,38650,38500,3039
20231115,113300,89835138800,38600,38800,38850,38600,10320
20231115,113200,89435182950,38800,38600,38800,38600,7901
20231115,113100,89129227500,38600,38700,38700,38600,8108
20231115,113000,88815966950,38700,38500,38700,38450,15832
20231115,112900,88204442850,38450,38450,38550,38400,6253
20231115,112800,87963872900,38500,38300,38550,38250,10844
20231115,112700,87547629250,38250,38300,38300,38200,5101
20231115,112600,87352430950,38300,38350,38350,38300,1864
20231115,112500,87281033200,38300,38200,38400,38200,8154
20231115,112400,86968727000,38150,37900,38200,37850,6222
20231115,112300,86732109450,37900,37950,38000,37900,6342
20231115,112200,86491568850,37950,37950,38100,37950,2711
20231115,112100,86388589450,38000,37950,38100,37950,5310
20231115,112000,86186839450,37950,38050,38150,37950,3258
20231115,111900,86062922550,38100,37900,38100,37900,6184
20231115,111800,85828177550,37900,37950,38000,37900,6299
20231115,111700,85589216700,37950,38050,38050,37950,9559
20231115,111600,85225987100,38050,38450,38450,38050,14464
20231115,111500,84673226350,38400,38300,38450,38300,4656
20231115,111400,84494617650,38250,38250,38350,38200,3677
20231115,111300,84353942300,38200,38250,38250,38150,3668
20231115,111200,84213793100,38250,38250,38250,38150,3743
20231115,111100,84070803000,38200,38050,38250,38050,4260
20231115,111000,83908337600,38050,38250,38250,38050,5576
20231115,110900,83695481450,38300,37900,38300,37850,14523
20231115,110800,83142663750,37900,38150,38150,37900,14744
20231115,110700,82581667350,38150,38100,38200,38100,8872
20231115,110600,82243315850,38100,38000,38250,37950,16398
20231115,110500,81619005850,37950,38500,38500,37850,43558
20231115,110400,79959153350,38450,38700,38750,38450,18679
20231115,110300,79238288500,38700,38650,38800,38650,8063
20231115,110200,78926173250,38700,38700,38700,38600,4594
20231115,110100,78748562500,38700,38700,38800,38550,12055
20231115,110000,78282123450,38700,38500,38750,38450,14869
20231115,105900,77708456850,38500,38600,38650,38400,23481
20231115,105800,76804960950,38550,38700,38700,38500,18823
20231115,105700,76078369250,38750,38850,38900,38600,24915
20231115,105600,75113545650,38900,39200,39250,38800,32877
20231115,105500,73831455750,39200,39100,39400,39050,18663
20231115,105400,73099132650,39100,39100,39200,39050,12631
20231115,105300,72605200400,39150,39250,39250,38900,25553
20231115,105200,71606487100,39250,39300,39400,39200,20538
20231115,105100,70799455800,39350,39550,39650,39300,40080
20231115,105000,69217366650,39550,39250,39550,39200,29490
20231115,104900,68055777200,39250,39150,39550,39100,68240
20231115,104800,65370763600,39150,38800,39150,38700,37469
20231115,104700,63911892400,38800,38650,38850,38650,12618
20231115,104600,63422641800,38700,38500,38900,38450,30888
20231115,104500,62226576600,38450,38500,38600,38350,12067
20231115,104400,61762813700,38450,38600,38650,38350,21384
20231115,104300,60939902950,38650,38700,38800,38400,30986
20231115,104200,59746593450,38800,38550,38800,38500,24327
20231115,104100,58808081650,38550,38650,38800,38500,32969
20231115,104000,57533418150,38650,39000,39150,38550,52018
20231115,103900,55516398550,38950,38950,39400,38900,64459
20231115,103800,52993580150,39000,38800,39300,38700,101915
20231115,103700,49018492650,38650,38650,38650,38650,0
20231115,103600,49018492650,38650,38650,38650,38650,0
20231115,103500,49018492650,38650,38350,38650,38350,30770
20231115,103400,47832863900,38350,38200,38600,38100,46905
20231115,103300,46031165450,38250,37900,38450,37850,59010
20231115,103200,43779442700,37850,37700,37900,37650,13334
20231115,103100,43275818150,37700,37650,37750,37650,10379
20231115,103000,42884406400,37700,37600,37700,37600,6182
20231115,102900,42651661000,37600,37400,37650,37400,14040
20231115,102800,42124473600,37400,37400,37450,37400,2188
20231115,102700,42042610300,37400,37450,37500,37400,3965
20231115,102600,41894127050,37500,37450,37500,37400,5468
20231115,102500,41689323750,37450,37350,37450,37350,2626
20231115,102400,41591128950,37350,37500,37550,37350,13078
20231115,102300,41101071500,37500,37300,37500,37250,11277
20231115,102200,40679384450,37300,37150,37350,37050,7211
20231115,102100,40411023700,37150,37100,37150,37100,2111
20231115,102000,40332695050,37100,37150,37200,37100,2129
20231115,101900,40253637750,37150,37200,37200,37050,3757
20231115,101800,40114181750,37200,37050,37250,37050,7492
20231115,101700,39835938100,37100,36950,37100,36900,5235
20231115,101600,39642198200,36950,37000,37000,36950,3088
20231115,101500,39527992850,37000,37050,37050,37000,2277
20231115,101400,39443653450,37050,36950,37100,36950,5103
20231115,101300,39254840100,37000,37050,37100,36950,2834
20231115,101200,39149899300,37050,36900,37050,36850,7634
20231115,101100,38867921750,36900,36950,37000,36900,4015
20231115,101000,38719663550,36950,37000,37050,36950,3270
20231115,100900,38598674700,37000,37050,37050,37000,2374
20231115,100800,38510784250,37050,37050,37100,37000,2344
20231115,100700,38423894450,37100,37050,37150,37050,5867
20231115,100600,38206213300,37050,37000,37100,37000,3530
20231115,100500,38075557900,37000,36900,37050,36900,4124
20231115,100400,37923169600,36950,37050,37050,36900,5663
20231115,100300,37713649700,37100,36950,37150,36950,4501
20231115,100200,37546915250,36950,36900,37050,36850,7009
20231115,100100,37287985950,36850,37050,37050,36850,6125
20231115,100000,37061647350,37050,36950,37150,36900,4875
20231115,095900,36881015050,36850,36950,37000,36800,12294
20231115,095800,36427442500,36950,37050,37050,36950,6371
20231115,095700,36191673200,37050,37050,37350,36950,18139
20231115,095600,35518526950,37050,37150,37200,37050,7037
20231115,095500,35257417400,37150,37200,37300,37150,6489
20231115,095400,35015876100,37250,37250,37350,37200,3397
20231115,095300,34889325650,37250,37200,37350,37150,9782
20231115,095200,34525364450,37200,37150,37300,37050,8851
20231115,095100,34196177000,37100,37150,37300,37100,10127
20231115,095000,33819602850,37100,37150,37150,37000,12151
20231115,094900,33369215150,37100,37300,37350,37050,24527
20231115,094800,32457755200,37350,37450,37600,37300,22800
20231115,094700,31603530250,37450,37450,37750,37300,39014
20231115,094600,30141425950,37350,37650,37850,37200,78164
20231115,094500,27207516450,37700,37400,37850,37300,56848
20231115,094400,25070556300,37400,36950,37400,36950,48246
20231115,094300,23277516900,37000,36800,37000,36700,25652
20231115,094200,22331600200,36800,36600,37000,36600,42693
20231115,094100,20760477200,36600,36600,36650,36600,6360
20231115,094000,20527644450,36600,36650,36650,36600,3731
20231115,093900,20390970250,36650,36550,36650,36500,6096
20231115,093800,20167999950,36500,36450,36600,36450,12073
20231115,093700,19726821600,36450,36300,36500,36300,9823
20231115,093600,19369396500,36350,36300,36350,36250,2609
20231115,093500,19274673900,36350,36250,36350,36200,3095
20231115,093400,19162318550,36250,36300,36300,36150,5988
20231115,093300,18945400850,36250,36200,36400,36200,9044
20231115,093200,18617064800,36200,36150,36200,36100,2833
20231115,093100,18514642100,36200,36150,36200,36100,1550
20231115,093000,18458609500,36150,36150,36200,36150,1927
20231115,092900,18388922100,36150,36100,36200,36100,2129
20231115,092800,18311977800,36150,36100,36150,36000,5807
20231115,092700,18102572200,36100,36300,36350,36100,3626
20231115,092600,17971112300,36300,36050,36350,36000,10723
20231115,092500,17583043150,36050,36150,36150,36050,6614
20231115,092400,17344355850,36250,36300,36350,36150,4759
20231115,092300,17171604600,36350,36250,36350,36050,17131
20231115,092200,16551939900,36200,36300,36300,36200,7602
20231115,092100,16276366850,36250,36250,36400,36200,12171
20231115,092000,15834376100,36250,36300,36350,36250,7635
20231115,091900,15557324000,36300,36350,36400,36250,12476
20231115,091800,15104318600,36350,36250,36450,36250,9214
20231115,091700,14769383600,36250,36350,36350,36100,18007
20231115,091600,14117386950,36300,36700,36750,36250,36670
20231115,091500,12778171850,36700,36750,36900,36650,32447
20231115,091400,11585514900,36700,36700,36950,36450,58188
20231115,091300,9449074300,36750,36100,36750,36100,38156
20231115,091200,8059825850,36000,35950,36100,35600,26691
20231115,091100,7102047900,35900,35750,35950,35750,13791
20231115,091000,6607023200,35750,35700,35900,35600,19900
20231115,090900,5896096950,35700,35600,35750,35550,12142
20231115,090800,5463067200,35600,35550,35750,35550,12586
20231115,090700,5014339500,35500,35400,35650,35400,17358
20231115,090600,4398277050,35450,35200,35450,35150,9410
20231115,090500,4065682100,35200,35250,35250,35100,7767
20231115,090400,3792512850,35200,35300,35400,35200,8255
20231115,090300,3500849000,35300,35200,35400,35200,9548
20231115,090200,3163555950,35250,35150,35300,35050,23250
20231115,090100,2346384600,35150,35600,35600,35100,21236
20231115,090000,1597866100,35600,35150,35750,35150,37276