KissMeData/078340/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,194900,3149407100,43800,43800,43800,43800,3353
20241108,194800,3149407100,43800,43800,43800,43800,0
20241108,194700,3149407100,43800,43800,43800,43800,0
20241108,194600,3149407100,43800,43800,43800,43800,0
20241108,194500,3149407100,43800,43800,43800,43800,0
20241108,194400,3149407100,43800,43800,43800,43800,0
20241108,194300,3149407100,43800,43800,43800,43800,0
20241108,194200,3149407100,43800,43800,43800,43800,0
20241108,194100,3149407100,43800,43800,43800,43800,0
20241108,194000,3149407100,43800,43800,43800,43800,0
20241108,193900,3149407100,43800,43800,43800,43800,0
20241108,193800,3149407100,43800,43800,43800,43800,0
20241108,193700,3149407100,43800,43800,43800,43800,0
20241108,193600,3149407100,43800,43800,43800,43800,0
20241108,193500,3149407100,43800,43800,43800,43800,0
20241108,193400,3149407100,43800,43800,43800,43800,0
20241108,193300,3149407100,43800,43800,43800,43800,0
20241108,193200,3149407100,43800,43800,43800,43800,0
20241108,193100,3149407100,43800,43800,43800,43800,0
20241108,193000,3149407100,43800,43800,43800,43800,0
20241108,192900,3149407100,43800,43800,43800,43800,0
20241108,192800,3149407100,43800,43800,43800,43800,0
20241108,192700,3149407100,43800,43800,43800,43800,0
20241108,192600,3149407100,43800,43800,43800,43800,0
20241108,192500,3149407100,43800,43800,43800,43800,0
20241108,192400,3149407100,43800,43800,43800,43800,0
20241108,192300,3149407100,43800,43800,43800,43800,0
20241108,192200,3149407100,43800,43800,43800,43800,0
20241108,192100,3149407100,43800,43800,43800,43800,0
20241108,192000,3149407100,43800,43800,43800,43800,0
20241108,191900,3149407100,43800,43800,43800,43800,3353
20241108,191800,3149407100,43800,43800,43800,43800,0
20241108,191700,3149407100,43800,43800,43800,43800,0
20241108,191600,3149407100,43800,43800,43800,43800,0
20241108,191500,3149407100,43800,43800,43800,43800,0
20241108,191400,3149407100,43800,43800,43800,43800,0
20241108,191300,3149407100,43800,43800,43800,43800,0
20241108,191200,3149407100,43800,43800,43800,43800,0
20241108,191100,3149407100,43800,43800,43800,43800,0
20241108,191000,3149407100,43800,43800,43800,43800,0
20241108,190900,3149407100,43800,43800,43800,43800,0
20241108,190800,3149407100,43800,43800,43800,43800,0
20241108,190700,3149407100,43800,43800,43800,43800,0
20241108,190600,3149407100,43800,43800,43800,43800,0
20241108,190500,3149407100,43800,43800,43800,43800,0
20241108,190400,3149407100,43800,43800,43800,43800,0
20241108,190300,3149407100,43800,43800,43800,43800,0
20241108,190200,3149407100,43800,43800,43800,43800,0
20241108,190100,3149407100,43800,43800,43800,43800,0
20241108,190000,3149407100,43800,43800,43800,43800,0
20241108,185900,3149407100,43800,43800,43800,43800,0
20241108,185800,3149407100,43800,43800,43800,43800,0
20241108,185700,3149407100,43800,43800,43800,43800,0
20241108,185600,3149407100,43800,43800,43800,43800,0
20241108,185500,3149407100,43800,43800,43800,43800,0
20241108,185400,3149407100,43800,43800,43800,43800,0
20241108,185300,3149407100,43800,43800,43800,43800,0
20241108,185200,3149407100,43800,43800,43800,43800,0
20241108,185100,3149407100,43800,43800,43800,43800,0
20241108,185000,3149407100,43800,43800,43800,43800,0
20241108,184900,3149407100,43800,43800,43800,43800,3353
20241108,184800,3149407100,43800,43800,43800,43800,0
20241108,184700,3149407100,43800,43800,43800,43800,0
20241108,184600,3149407100,43800,43800,43800,43800,0
20241108,184500,3149407100,43800,43800,43800,43800,0
20241108,184400,3149407100,43800,43800,43800,43800,0
20241108,184300,3149407100,43800,43800,43800,43800,0
20241108,184200,3149407100,43800,43800,43800,43800,0
20241108,184100,3149407100,43800,43800,43800,43800,0
20241108,184000,3149407100,43800,43800,43800,43800,0
20241108,183900,3149407100,43800,43800,43800,43800,0
20241108,183800,3149407100,43800,43800,43800,43800,0
20241108,183700,3149407100,43800,43800,43800,43800,0
20241108,183600,3149407100,43800,43800,43800,43800,0
20241108,183500,3149407100,43800,43800,43800,43800,0
20241108,183400,3149407100,43800,43800,43800,43800,0
20241108,183300,3149407100,43800,43800,43800,43800,0
20241108,183200,3149407100,43800,43800,43800,43800,0
20241108,183100,3149407100,43800,43800,43800,43800,0
20241108,183000,3149407100,43800,43800,43800,43800,0
20241108,182900,3149407100,43800,43800,43800,43800,0
20241108,182800,3149407100,43800,43800,43800,43800,0
20241108,182700,3149407100,43800,43800,43800,43800,0
20241108,182600,3149407100,43800,43800,43800,43800,0
20241108,182500,3149407100,43800,43800,43800,43800,0
20241108,182400,3149407100,43800,43800,43800,43800,0
20241108,182300,3149407100,43800,43800,43800,43800,0
20241108,182200,3149407100,43800,43800,43800,43800,0
20241108,182100,3149407100,43800,43800,43800,43800,0
20241108,182000,3149407100,43800,43800,43800,43800,0
20241108,181900,3149407100,43800,43800,43800,43800,3353
20241108,181800,3149407100,43800,43800,43800,43800,0
20241108,181700,3149407100,43800,43800,43800,43800,0
20241108,181600,3149407100,43800,43800,43800,43800,0
20241108,181500,3149407100,43800,43800,43800,43800,0
20241108,181400,3149407100,43800,43800,43800,43800,0
20241108,181300,3149407100,43800,43800,43800,43800,0
20241108,181200,3149407100,43800,43800,43800,43800,0
20241108,181100,3149407100,43800,43800,43800,43800,0
20241108,181000,3149407100,43800,43800,43800,43800,0
20241108,180900,3149407100,43800,43800,43800,43800,0
20241108,180800,3149407100,43800,43800,43800,43800,0
20241108,180700,3149407100,43800,43800,43800,43800,0
20241108,180600,3149407100,43800,43800,43800,43800,0
20241108,180500,3149407100,43800,43800,43800,43800,0
20241108,180400,3149407100,43800,43800,43800,43800,0
20241108,180300,3149407100,43800,43800,43800,43800,0
20241108,180200,3149407100,43800,43800,43800,43800,0
20241108,180100,3149407100,43800,43800,43800,43800,0
20241108,180000,3149407100,43800,43800,43800,43800,0
20241108,175900,3149407100,43800,43800,43800,43800,0
20241108,175800,3149407100,43800,43800,43800,43800,0
20241108,175700,3149407100,43800,43800,43800,43800,0
20241108,175600,3149407100,43800,43800,43800,43800,0
20241108,175500,3149407100,43800,43800,43800,43800,0
20241108,175400,3149407100,43800,43800,43800,43800,0
20241108,175300,3149407100,43800,43800,43800,43800,0
20241108,175200,3149407100,43800,43800,43800,43800,0
20241108,175100,3149407100,43800,43800,43800,43800,0
20241108,175000,3149407100,43800,43800,43800,43800,0
20241108,174900,3149407100,43800,43800,43800,43800,3353
20241108,174800,3149407100,43800,43800,43800,43800,0
20241108,174700,3149407100,43800,43800,43800,43800,0
20241108,174600,3149407100,43800,43800,43800,43800,0
20241108,174500,3149407100,43800,43800,43800,43800,0
20241108,174400,3149407100,43800,43800,43800,43800,0
20241108,174300,3149407100,43800,43800,43800,43800,0
20241108,174200,3149407100,43800,43800,43800,43800,0
20241108,174100,3149407100,43800,43800,43800,43800,0
20241108,174000,3149407100,43800,43800,43800,43800,0
20241108,173900,3149407100,43800,43800,43800,43800,0
20241108,173800,3149407100,43800,43800,43800,43800,0
20241108,173700,3149407100,43800,43800,43800,43800,0
20241108,173600,3149407100,43800,43800,43800,43800,0
20241108,173500,3149407100,43800,43800,43800,43800,0
20241108,173400,3149407100,43800,43800,43800,43800,0
20241108,173300,3149407100,43800,43800,43800,43800,0
20241108,173200,3149407100,43800,43800,43800,43800,0
20241108,173100,3149407100,43800,43800,43800,43800,0
20241108,173000,3149407100,43800,43800,43800,43800,0
20241108,172900,3149407100,43800,43800,43800,43800,0
20241108,172800,3149407100,43800,43800,43800,43800,0
20241108,172700,3149407100,43800,43800,43800,43800,0
20241108,172600,3149407100,43800,43800,43800,43800,0
20241108,172500,3149407100,43800,43800,43800,43800,0
20241108,172400,3149407100,43800,43800,43800,43800,0
20241108,172300,3149407100,43800,43800,43800,43800,0
20241108,172200,3149407100,43800,43800,43800,43800,0
20241108,172100,3149407100,43800,43800,43800,43800,0
20241108,172000,3149407100,43800,43800,43800,43800,0
20241108,171900,3149407100,43800,43800,43800,43800,3353
20241108,171800,3149407100,43800,43800,43800,43800,0
20241108,171700,3149407100,43800,43800,43800,43800,0
20241108,171600,3149407100,43800,43800,43800,43800,0
20241108,171500,3149407100,43800,43800,43800,43800,0
20241108,171400,3149407100,43800,43800,43800,43800,0
20241108,171300,3149407100,43800,43800,43800,43800,0
20241108,171200,3149407100,43800,43800,43800,43800,0
20241108,171100,3149407100,43800,43800,43800,43800,0
20241108,171000,3149407100,43800,43800,43800,43800,0
20241108,170900,3149407100,43800,43800,43800,43800,0
20241108,170800,3149407100,43800,43800,43800,43800,0
20241108,170700,3149407100,43800,43800,43800,43800,0
20241108,170600,3149407100,43800,43800,43800,43800,0
20241108,170500,3149407100,43800,43800,43800,43800,0
20241108,170400,3149407100,43800,43800,43800,43800,0
20241108,170300,3149407100,43800,43800,43800,43800,0
20241108,170200,3149407100,43800,43800,43800,43800,0
20241108,170100,3149407100,43800,43800,43800,43800,0
20241108,170000,3149407100,43800,43800,43800,43800,0
20241108,165900,3149407100,43800,43800,43800,43800,0
20241108,165800,3149407100,43800,43800,43800,43800,0
20241108,165700,3149407100,43800,43800,43800,43800,0
20241108,165600,3149407100,43800,43800,43800,43800,0
20241108,165500,3149407100,43800,43800,43800,43800,0
20241108,165400,3149407100,43800,43800,43800,43800,0
20241108,165300,3149407100,43800,43800,43800,43800,0
20241108,165200,3149407100,43800,43800,43800,43800,0
20241108,165100,3149407100,43800,43800,43800,43800,0
20241108,165000,3149407100,43800,43800,43800,43800,0
20241108,164900,3149407100,43800,43800,43800,43800,3353
20241108,164800,3149407100,43800,43800,43800,43800,0
20241108,164700,3149407100,43800,43800,43800,43800,0
20241108,164600,3149407100,43800,43800,43800,43800,0
20241108,164500,3149407100,43800,43800,43800,43800,0
20241108,164400,3149407100,43800,43800,43800,43800,0
20241108,164300,3149407100,43800,43800,43800,43800,0
20241108,164200,3149407100,43800,43800,43800,43800,0
20241108,164100,3149407100,43800,43800,43800,43800,0
20241108,164000,3149407100,43800,43800,43800,43800,0
20241108,163900,3149407100,43800,43800,43800,43800,0
20241108,163800,3149407100,43800,43800,43800,43800,0
20241108,163700,3149407100,43800,43800,43800,43800,0
20241108,163600,3149407100,43800,43800,43800,43800,0
20241108,163500,3149407100,43800,43800,43800,43800,0
20241108,163400,3149407100,43800,43800,43800,43800,0
20241108,163300,3149407100,43800,43800,43800,43800,0
20241108,163200,3149407100,43800,43800,43800,43800,0
20241108,163100,3149407100,43800,43800,43800,43800,0
20241108,163000,3149407100,43800,43800,43800,43800,0
20241108,162900,3149407100,43800,43800,43800,43800,0
20241108,162800,3149407100,43800,43800,43800,43800,0
20241108,162700,3149407100,43800,43800,43800,43800,0
20241108,162600,3149407100,43800,43800,43800,43800,0
20241108,162500,3149407100,43800,43800,43800,43800,0
20241108,162400,3149407100,43800,43800,43800,43800,0
20241108,162300,3149407100,43800,43800,43800,43800,0
20241108,162200,3149407100,43800,43800,43800,43800,0
20241108,162100,3149407100,43800,43800,43800,43800,0
20241108,162000,3149407100,43800,43800,43800,43800,0
20241108,161900,3149407100,43800,43800,43800,43800,3353
20241108,161800,3149407100,43800,43800,43800,43800,0
20241108,161700,3149407100,43800,43800,43800,43800,0
20241108,161600,3149407100,43800,43800,43800,43800,0
20241108,161500,3149407100,43800,43800,43800,43800,0
20241108,161400,3149407100,43800,43800,43800,43800,0
20241108,161300,3149407100,43800,43800,43800,43800,0
20241108,161200,3149407100,43800,43800,43800,43800,0
20241108,161100,3149407100,43800,43800,43800,43800,0
20241108,161000,3149407100,43800,43800,43800,43800,0
20241108,160900,3149407100,43800,43800,43800,43800,0
20241108,160800,3149407100,43800,43800,43800,43800,0
20241108,160700,3149407100,43800,43800,43800,43800,0
20241108,160600,3149407100,43800,43800,43800,43800,0
20241108,160500,3149407100,43800,43800,43800,43800,0
20241108,160400,3149407100,43800,43800,43800,43800,0
20241108,160300,3149407100,43800,43800,43800,43800,0
20241108,160200,3149407100,43800,43800,43800,43800,0
20241108,160100,3149407100,43800,43800,43800,43800,0
20241108,160000,3149407100,43800,43800,43800,43800,0
20241108,155900,3149407100,43800,43800,43800,43800,0
20241108,155800,3149407100,43800,43800,43800,43800,0
20241108,155700,3149407100,43800,43800,43800,43800,0
20241108,155600,3149407100,43800,43800,43800,43800,0
20241108,155500,3149407100,43800,43800,43800,43800,0
20241108,155400,3149407100,43800,43800,43800,43800,0
20241108,155300,3149407100,43800,43800,43800,43800,0
20241108,155200,3149407100,43800,43800,43800,43800,0
20241108,155100,3149407100,43800,43800,43800,43800,0
20241108,155000,3149407100,43800,43800,43800,43800,0
20241108,154900,3149407100,43800,43800,43800,43800,3353
20241108,154800,3149407100,43800,43800,43800,43800,0
20241108,154700,3149407100,43800,43800,43800,43800,0
20241108,154600,3149407100,43800,43800,43800,43800,0
20241108,154500,3149407100,43800,43800,43800,43800,0
20241108,154400,3149407100,43800,43800,43800,43800,0
20241108,154300,3149407100,43800,43800,43800,43800,0
20241108,154200,3149407100,43800,43800,43800,43800,0
20241108,154100,3149407100,43800,43800,43800,43800,0
20241108,154000,3149407100,43800,43800,43800,43800,0
20241108,153900,3149407100,43800,43800,43800,43800,0
20241108,153800,3149407100,43800,43800,43800,43800,0
20241108,153700,3149407100,43800,43800,43800,43800,0
20241108,153600,3149407100,43800,43800,43800,43800,0
20241108,153500,3149407100,43800,43800,43800,43800,0
20241108,153400,3149407100,43800,43800,43800,43800,0
20241108,153300,3149407100,43800,43800,43800,43800,0
20241108,153200,3149407100,43800,43800,43800,43800,0
20241108,153100,3149407100,43800,43800,43800,43800,0
20241108,153000,3149407100,43800,43800,43800,43800,3353
20241108,152900,3002545700,43850,43850,43850,43850,0
20241108,152800,3002545700,43850,43850,43850,43850,0
20241108,152700,3002545700,43850,43850,43850,43850,0
20241108,152600,3002545700,43850,43850,43850,43850,0
20241108,152500,3002545700,43850,43850,43850,43850,0
20241108,152400,3002545700,43850,43850,43850,43850,0
20241108,152300,3002545700,43850,43850,43850,43850,0
20241108,152200,3002545700,43850,43850,43850,43850,0
20241108,152100,3002545700,43850,43850,43850,43850,0
20241108,152000,3002545700,43850,43850,43850,43850,0
20241108,151900,3002545700,43850,43850,43900,43850,68
20241108,151800,2999562150,43900,43900,43900,43900,125
20241108,151700,2994074650,43900,43900,43950,43900,183
20241108,151600,2986040800,43900,43900,43950,43900,105
20241108,151500,2981431200,43900,43900,43950,43900,107
20241108,151400,2976733750,43900,43950,43950,43900,167
20241108,151300,2969401350,43950,43950,43950,43950,3
20241108,151200,2969269500,43900,43950,43950,43900,36
20241108,151100,2967688400,43950,43850,43950,43850,145
20241108,151000,2961323900,43900,43900,43900,43900,37
20241108,150900,2959699600,43900,43950,43950,43900,51
20241108,150800,2957460550,43950,43950,43950,43950,0
20241108,150700,2957460550,43950,43900,43950,43900,236
20241108,150600,2947089600,43950,43900,43950,43900,13
20241108,150500,2946518800,43900,43900,43900,43900,658
20241108,150400,2917632600,43850,43900,43900,43850,172
20241108,150300,2910090150,43900,43900,43900,43850,38
20241108,150200,2908422450,43900,43900,43900,43900,7
20241108,150100,2908115150,43900,43900,43900,43900,10
20241108,150000,2907676150,43900,43850,43900,43850,4
20241108,145900,2907500600,43900,43900,43900,43900,62
20241108,145800,2904778800,43850,43900,43900,43850,49
20241108,145700,2902629900,43900,43900,43900,43800,55
20241108,145600,2900217950,43900,43900,43950,43900,110
20241108,145500,2895388850,43950,43900,43950,43900,68
20241108,145400,2892403350,43900,43900,43950,43900,165
20241108,145300,2885159750,43950,43900,43950,43900,5
20241108,145200,2884940050,43900,43800,43900,43800,7
20241108,145100,2884633100,43800,43800,43950,43800,40
20241108,145000,2882880650,43800,43900,43950,43800,271
20241108,144900,2871009250,43800,43850,43900,43800,31
20241108,144800,2869649550,43900,43950,43950,43800,35
20241108,144700,2868115100,43950,43850,43950,43800,349
20241108,144600,2852818000,43950,43950,43950,43950,3
20241108,144500,2852686150,43950,43900,43950,43850,24
20241108,144400,2851632800,43950,43950,43950,43950,2
20241108,144300,2851544900,43850,43900,43950,43850,64
20241108,144200,2848737900,43850,43850,43850,43850,43
20241108,144100,2846852350,43900,43800,43900,43800,874
20241108,144000,2808520100,43800,43800,43800,43750,16
20241108,143900,2807819400,43800,43800,43800,43750,39
20241108,143800,2806112300,43800,43800,43800,43800,54
20241108,143700,2803747100,43800,43800,43800,43750,203
20241108,143600,2794863650,43800,43850,43850,43750,41
20241108,143500,2793068800,43850,43850,43850,43850,13
20241108,143400,2792498750,43850,43750,43850,43750,19
20241108,143300,2791667300,43850,43750,43850,43750,42
20241108,143200,2789829500,43850,43750,43850,43750,400
20241108,143100,2772309750,43850,43850,43850,43850,3
20241108,143000,2772178200,43850,43850,43850,43750,31
20241108,142900,2770820750,43850,43850,43850,43750,25
20241108,142800,2769726200,43750,43850,43850,43750,167
20241108,142700,2762418650,43850,43900,43900,43800,391
20241108,142600,2745276500,43950,43900,44000,43900,169
20241108,142500,2737852200,43900,43850,43900,43850,42
20241108,142400,2736010200,43900,43850,43900,43850,25
20241108,142300,2734913850,43900,43950,43950,43900,89
20241108,142200,2731006100,43950,43950,44000,43900,120
20241108,142100,2725732850,43950,43850,43950,43850,506
20241108,142000,2703499700,43800,43900,43900,43750,20
20241108,141900,2702623900,43750,43800,43850,43750,355
20241108,141800,2687078700,43750,43750,43800,43750,388
20241108,141700,2670099650,43850,43850,43850,43800,99
20241108,141600,2665761850,43900,43900,43900,43900,32
20241108,141500,2664357050,43900,43850,43900,43800,101
20241108,141400,2659929200,43900,43850,43900,43850,51
20241108,141300,2657692150,43900,43900,43900,43900,13
20241108,141200,2657121450,43900,43900,43900,43850,87
20241108,141100,2653305850,43850,43900,43900,43850,23
20241108,141000,2652297150,43850,43900,43900,43800,44
20241108,140900,2650369450,43750,43800,43900,43750,123
20241108,140800,2644983800,43850,43900,43900,43850,262
20241108,140700,2633491750,43900,43900,43950,43900,167
20241108,140600,2626160350,43900,43800,43900,43800,97
20241108,140500,2621907350,43850,43850,43850,43850,1
20241108,140400,2621863500,43850,43850,43850,43850,93
20241108,140300,2617785450,43850,43850,43850,43850,59
20241108,140200,2615198300,43900,43900,43900,43900,0
20241108,140100,2615198300,43900,43800,43900,43800,101
20241108,140000,2610771150,43850,43750,43850,43750,48
20241108,135900,2608668550,43750,43850,43850,43750,451
20241108,135800,2588901450,43900,43800,43900,43800,338
20241108,135700,2574070450,43850,43750,43900,43750,74
20241108,135600,2570830400,43850,43800,43850,43800,206
20241108,135500,2561804800,43800,43800,43800,43800,300
20241108,135400,2548664800,43900,43800,43900,43800,40
20241108,135300,2546912200,43800,43850,43850,43800,72
20241108,135200,2543756850,43850,43850,43850,43850,230
20241108,135100,2533671350,43900,43850,43900,43850,249
20241108,135000,2522751400,43900,43850,43900,43850,48
20241108,134900,2520646000,43850,43850,43850,43850,10
20241108,134800,2520207500,43950,44000,44000,43950,130
20241108,134700,2514493950,44000,43900,44000,43900,95
20241108,134600,2510323350,43850,43850,43900,43850,190
20241108,134500,2501991300,43850,43850,43900,43850,136
20241108,134400,2496027400,43850,43900,44000,43850,62
20241108,134300,2493308450,43900,43850,43900,43850,277
20241108,134200,2481148300,43850,43950,44000,43850,387
20241108,134100,2464163150,44000,44000,44000,44000,1
20241108,134000,2464119150,43950,43950,43950,43950,36
20241108,133900,2462536950,43950,43950,43950,43950,59
20241108,133800,2459943900,44000,44000,44000,44000,0
20241108,133700,2459943900,44000,43900,44000,43900,119
20241108,133600,2454712550,43950,43900,43950,43900,35
20241108,133500,2453175450,44000,43900,44000,43900,38
20241108,133400,2451507150,43900,44000,44000,43900,49
20241108,133300,2449355950,44000,43950,44000,43900,62
20241108,133200,2446632850,44000,43950,44000,43950,8
20241108,133100,2446281100,43950,43950,43950,43950,79
20241108,133000,2442809050,44000,43850,44000,43850,76
20241108,132900,2439475200,43850,43900,43900,43850,44
20241108,132800,2437545400,43900,43850,43900,43800,1063
20241108,132700,2390981550,43900,43900,43900,43850,26
20241108,132600,2389841300,43900,43900,43950,43850,68
20241108,132500,2386857100,43900,43850,43900,43850,76
20241108,132400,2383524450,43850,43900,43900,43850,59
20241108,132300,2380936650,43950,43950,43950,43950,26
20241108,132200,2379793950,43900,43850,43900,43850,86
20241108,132100,2376020350,43850,43850,43850,43850,23
20241108,132000,2375011800,43850,43950,43950,43850,51
20241108,131900,2372773950,43950,43900,43950,43900,358
20241108,131800,2357051000,43900,43900,43900,43850,131
20241108,131700,2351301900,43900,43850,43900,43800,178
20241108,131600,2343492650,43950,43850,43950,43850,356
20241108,131500,2327874350,43850,43900,43900,43850,63
20241108,131400,2325111550,43950,43950,43950,43950,1
20241108,131300,2325067600,43950,43950,43950,43950,1
20241108,131200,2325023650,43850,43900,43900,43850,24
20241108,131100,2323971050,43900,43900,43900,43900,0
20241108,131000,2323971050,43900,43950,43950,43900,11
20241108,130900,2323488100,43900,43900,43950,43900,61
20241108,130800,2320810150,43900,43900,43900,43900,0
20241108,130700,2320810150,43900,43900,43900,43850,100
20241108,130600,2316420400,43900,43850,43900,43850,28
20241108,130500,2315192550,43900,43900,43900,43900,0
20241108,130400,2315192550,43900,43850,43900,43850,226
20241108,130300,2305282400,43850,43900,43900,43850,93
20241108,130200,2301200900,43900,43900,43900,43900,3
20241108,130100,2301069200,43900,43950,43950,43850,446
20241108,130000,2281475100,43950,44050,44050,43950,222
20241108,125900,2271705700,44100,44050,44100,44050,31
20241108,125800,2270339250,44050,44100,44100,44050,24
20241108,125700,2269281400,44050,44050,44050,44050,24
20241108,125600,2268224200,44100,44100,44100,44100,1
20241108,125500,2268180100,44000,44000,44000,44000,0
20241108,125400,2268180100,44000,44000,44050,44000,25
20241108,125300,2267078950,44100,44050,44100,44050,138
20241108,125200,2260993750,44050,44050,44050,44050,14
20241108,125100,2260377050,44000,44050,44050,44000,29
20241108,125000,2259100800,44050,44050,44050,44050,23
20241108,124900,2258087650,44050,44000,44050,44000,31
20241108,124800,2256722600,44000,44100,44100,44000,797
20241108,124700,2221616100,44100,44100,44100,44100,5
20241108,124600,2221395600,44100,44100,44100,44050,181
20241108,124500,2213421850,44100,44100,44100,44050,226
20241108,124400,2203456500,44150,44200,44200,44150,27
20241108,124300,2202264400,44100,44150,44200,44100,41
20241108,124200,2200455550,44200,44100,44200,44100,26
20241108,124100,2199308850,44150,44150,44150,44150,11
20241108,124000,2198823200,44150,44250,44250,44150,883
20241108,123900,2159815250,44200,44250,44250,44200,26
20241108,123800,2158666000,44250,44250,44250,44250,46
20241108,123700,2156630500,44200,44200,44200,44200,88
20241108,123600,2152740900,44200,44200,44250,44200,93
20241108,123500,2148629650,44200,44200,44200,44200,53
20241108,123400,2146287050,44200,44200,44200,44200,13
20241108,123300,2145712450,44150,44200,44200,44150,44
20241108,123200,2143769200,44200,44200,44200,44200,15
20241108,123100,2143106200,44150,44150,44150,44150,0
20241108,123000,2143106200,44150,44100,44150,44100,32
20241108,122900,2141694650,44150,44150,44200,44150,26
20241108,122800,2140546700,44150,44100,44200,44100,651
20241108,122700,2111802000,44050,44050,44050,44050,25
20241108,122600,2110700750,44100,44050,44100,44050,68
20241108,122500,2107704650,44000,44050,44050,44000,5
20241108,122400,2107484450,44050,44050,44050,44000,62
20241108,122300,2104755100,44100,44100,44100,44100,0
20241108,122200,2104755100,44100,44100,44100,44100,242
20241108,122100,2094082900,44100,44050,44100,44050,29
20241108,122000,2092805400,44050,44050,44050,44050,1
20241108,121900,2092761350,44100,44100,44100,44100,5
20241108,121800,2092540850,44100,44050,44100,44000,63
20241108,121700,2089765650,44050,44050,44050,44050,4
20241108,121600,2089589450,44000,44000,44000,43950,330
20241108,121500,2075070250,44100,44050,44100,44050,132
20241108,121400,2069255600,44100,44100,44100,44100,25
20241108,121300,2068153100,44100,44100,44100,44100,1
20241108,121200,2068109000,44100,44100,44100,44050,47
20241108,121100,2066037250,44100,44100,44100,44100,43
20241108,121000,2064140950,44100,44100,44100,44100,23
20241108,120900,2063126650,44000,44050,44050,44000,25
20241108,120800,2062026250,44100,44100,44100,44100,15
20241108,120700,2061364750,44100,44050,44100,44050,236
20241108,120600,2050958350,44000,44050,44050,44000,142
20241108,120500,2044704350,44100,44100,44150,44100,27
20241108,120400,2043513600,44150,44100,44150,44100,34
20241108,120300,2042014000,44100,43950,44100,43950,268
20241108,120200,2030212050,43950,43950,43950,43950,33
20241108,120100,2028761700,43900,43950,43950,43900,34
20241108,120000,2027268400,43900,43900,43900,43900,26
20241108,115900,2026127000,43950,43950,43950,43950,18
20241108,115800,2025335900,43950,43950,43950,43950,8
20241108,115700,2024984300,44000,43950,44000,43900,132
20241108,115600,2019178600,44000,43900,44000,43900,35
20241108,115500,2017640650,44000,43850,44000,43850,425
20241108,115400,1998953300,43850,43900,43900,43850,70
20241108,115300,1995883750,43850,43900,43950,43850,111
20241108,115200,1991014900,43900,43900,43900,43900,12
20241108,115100,1990488100,43850,43900,43900,43850,33
20241108,115000,1989039600,43950,43900,43950,43900,13
20241108,114900,1988468700,43900,43850,43900,43850,15
20241108,114800,1987810300,43850,43850,43850,43850,27
20241108,114700,1986626350,43900,43900,43900,43900,46
20241108,114600,1984606950,43900,43900,43900,43900,0
20241108,114500,1984606950,43900,43850,43900,43850,38
20241108,114400,1982940000,43900,43900,43900,43900,5
20241108,114300,1982720500,43900,43900,43900,43900,58
20241108,114200,1980174300,43850,43900,43900,43850,40
20241108,114100,1978419800,43900,43900,43900,43900,16
20241108,114000,1977717400,43850,43900,43900,43850,12
20241108,113900,1977191150,43900,43900,43900,43850,111
20241108,113800,1972319500,43900,43900,43900,43900,0
20241108,113700,1972319500,43900,43900,43900,43900,23
20241108,113600,1971309800,43950,43900,43950,43850,58
20241108,113500,1968765050,43900,43900,43950,43900,55
20241108,113400,1966349850,43900,43900,43900,43900,24
20241108,113300,1965296250,43900,43850,43900,43800,26
20241108,113200,1964156550,43850,43850,43850,43850,13
20241108,113100,1963586500,43900,43800,43900,43800,212
20241108,113000,1954293750,43800,43850,43850,43800,82
20241108,112900,1950702100,43850,43850,43850,43850,14
20241108,112800,1950088200,43850,43850,43850,43850,0
20241108,112700,1950088200,43850,43850,43850,43800,102
20241108,112600,1945617250,43850,43850,43850,43850,25
20241108,112500,1944521000,43850,43850,43850,43850,13
20241108,112400,1943950950,43900,43900,43900,43800,50
20241108,112300,1941758400,43900,43900,43900,43900,75
20241108,112200,1938465900,43850,43850,43850,43800,68
20241108,112100,1935485300,43900,43850,43900,43800,122
20241108,112000,1930135050,43850,43850,43850,43850,4
20241108,111900,1929959650,43900,43900,43900,43900,14
20241108,111800,1929345050,43800,43850,43850,43800,56
20241108,111700,1926892200,43850,43850,43850,43850,42
20241108,111600,1925050500,43850,43850,43850,43800,168
20241108,111500,1917688550,43800,43850,43850,43800,46
20241108,111400,1915672100,43850,43900,43900,43850,68
20241108,111300,1912688900,43900,43900,43900,43900,0
20241108,111200,1912688900,43900,43850,43900,43800,39
20241108,111100,1910979600,43850,43850,43850,43850,50
20241108,111000,1908787100,43900,43800,43900,43800,17
20241108,110900,1908041550,43800,43800,43850,43800,68
20241108,110800,1905063100,43850,43850,43850,43850,13
20241108,110700,1904493050,43850,43850,43850,43850,19
20241108,110600,1903659900,43850,43800,43850,43800,45
20241108,110500,1901687950,43850,43900,43900,43850,80
20241108,110400,1898179050,43900,43800,43900,43800,43
20241108,110300,1896291450,43800,43900,43900,43800,219
20241108,110200,1886680150,43900,43750,43900,43750,161
20241108,110100,1879629200,43700,43800,43800,43700,21
20241108,110000,1878709900,43800,43550,43800,43550,47
20241108,105900,1876657800,43550,43600,43750,43550,1331
20241108,105800,1818627200,43800,43850,43850,43600,2636
20241108,105700,1703480800,43800,43900,43900,43800,141
20241108,105600,1697298400,43900,43900,43900,43850,64
20241108,105500,1694491300,43900,43900,43900,43850,52
20241108,105400,1692211000,43900,43850,43900,43850,56
20241108,105300,1689754400,43850,43800,43850,43800,135
20241108,105200,1683839000,43800,43800,43800,43800,48
20241108,105100,1681736600,43800,43800,43800,43750,54
20241108,105000,1679373000,43800,43850,43850,43800,77
20241108,104900,1675999700,43850,43850,43850,43850,60
20241108,104800,1673368700,43850,43850,43900,43850,48
20241108,104700,1671263850,43900,43900,43900,43850,16
20241108,104600,1670561950,43900,43750,43900,43750,430
20241108,104500,1651741100,43650,43800,43800,43650,205
20241108,104400,1642783450,43700,43750,43800,43700,283
20241108,104300,1630408850,43800,43750,43800,43750,2
20241108,104200,1630321300,43750,43800,43800,43750,126
20241108,104100,1624804850,43900,43900,43900,43900,1
20241108,104000,1624760950,43900,43850,43900,43700,2220
20241108,103900,1527657350,43850,43850,43900,43850,114
20241108,103800,1522658400,43850,43900,43950,43850,214
20241108,103700,1513266200,43900,43900,43900,43900,87
20241108,103600,1509446900,43900,43900,43900,43900,452
20241108,103500,1489604100,43900,43950,43950,43900,304
20241108,103400,1476245350,44000,44000,44000,44000,1
20241108,103300,1476201350,44000,44100,44100,43950,1018
20241108,103200,1431375150,44100,44100,44100,44100,12
20241108,103100,1430845950,44100,44100,44150,44100,33
20241108,103000,1429390600,44100,44150,44150,44100,231
20241108,102900,1419202400,44150,44200,44200,44150,104
20241108,102800,1414606050,44200,44200,44200,44200,81
20241108,102700,1411025850,44200,44150,44200,44050,588
20241108,102600,1385095300,44150,44100,44150,44100,84
20241108,102500,1381387000,44100,44100,44100,44100,3
20241108,102400,1381254700,44100,44200,44200,44100,59
20241108,102300,1378652600,44150,44150,44150,44150,50
20241108,102200,1376445100,44150,44100,44150,44100,315
20241108,102100,1362551950,44100,44050,44100,43950,686
20241108,102000,1332325350,44000,44000,44000,44000,45
20241108,101900,1330345350,44000,44000,44000,44000,68
20241108,101800,1327353350,44000,44000,44000,43900,869
20241108,101700,1289163100,44000,44000,44000,43950,149
20241108,101600,1282611800,44000,44000,44000,44000,8
20241108,101500,1282259800,44000,44000,44000,43950,709
20241108,101400,1251072300,44050,44000,44050,44000,462
20241108,101300,1230739250,44000,44100,44150,44000,959
20241108,101200,1188503350,44100,44100,44100,44100,289
20241108,101100,1175758450,44100,44150,44150,44050,64
20241108,101000,1172933500,44150,44200,44200,44100,411
20241108,100900,1154799800,44200,44150,44250,44150,135
20241108,100800,1148832750,44150,44150,44150,44050,85
20241108,100700,1145081350,44200,44150,44250,44150,172
20241108,100600,1137485250,44200,44050,44200,44050,417
20241108,100500,1119098100,44050,44100,44100,44050,214
20241108,100400,1109670850,44100,44100,44100,44050,33
20241108,100300,1108216600,44100,44100,44100,44100,30
20241108,100200,1106893600,44100,44150,44150,44100,229
20241108,100100,1096794400,44100,44250,44250,44100,477
20241108,100000,1075738200,44250,44200,44250,44200,11
20241108,095900,1075251500,44250,44300,44300,44200,19
20241108,095800,1074411150,44250,44200,44250,44150,515
20241108,095700,1051671900,44250,44150,44250,44150,47
20241108,095600,1049596350,44250,44150,44300,44150,353
20241108,095500,1034009050,44150,44200,44300,44150,900
20241108,095400,994228650,44200,44250,44300,44150,706
20241108,095300,963024800,44250,44250,44300,44200,290
20241108,095200,950203400,44200,44250,44300,44200,368
20241108,095100,933927050,44300,44350,44350,44300,129
20241108,095000,928211150,44350,44400,44400,44350,65
20241108,094900,925327650,44400,44500,44500,44350,180
20241108,094800,917338600,44500,44500,44500,44400,25
20241108,094700,916226200,44500,44500,44500,44400,265
20241108,094600,904452550,44400,44500,44500,44400,5
20241108,094500,904230350,44500,44500,44500,44400,84
20241108,094400,900499050,44500,44350,44500,44350,179
20241108,094300,892549600,44350,44300,44350,44300,369
20241108,094200,876200050,44300,44250,44300,44250,101
20241108,094100,871730550,44250,44200,44250,44200,77
20241108,094000,868323950,44200,44300,44300,44200,233
20241108,093900,858012850,44300,44300,44350,44300,337
20241108,093800,843082750,44300,44250,44300,44250,103
20241108,093700,838520900,44250,44500,44500,44250,1649
20241108,093600,765385700,44500,44500,44500,44500,2
20241108,093500,765296700,44500,44550,44550,44500,43
20241108,093400,763383000,44550,44500,44550,44500,74
20241108,093300,760086600,44500,44450,44500,44400,133
20241108,093200,754174800,44450,44500,44500,44450,101
20241108,093100,749685300,44450,44450,44450,44450,2
20241108,093000,749596400,44500,44550,44550,44500,84
20241108,092900,745857450,44500,44450,44500,44450,421
20241108,092800,727124550,44450,44450,44450,44400,302
20241108,092700,713713850,44450,44400,44450,44400,12
20241108,092600,713180550,44450,44500,44500,44400,279
20241108,092500,700775100,44500,44450,44500,44450,64
20241108,092400,697928750,44450,44450,44500,44400,164
20241108,092300,690641300,44450,44400,44450,44350,625
20241108,092200,662879950,44350,44500,44500,44350,2107
20241108,092100,569290150,44550,44500,44550,44450,331
20241108,092000,554573400,44500,44450,44550,44450,73
20241108,091900,551325850,44450,44550,44550,44450,78
20241108,091800,547854350,44550,44500,44550,44500,38
20241108,091700,546163200,44500,44500,44500,44500,645
20241108,091600,517460700,44550,44500,44550,44500,221
20241108,091500,507625650,44500,44550,44650,44500,345
20241108,091400,492256100,44550,44550,44600,44550,186
20241108,091300,483967250,44600,44700,44700,44600,710
20241108,091200,452262950,44700,44700,44700,44700,47
20241108,091100,450162050,44700,44850,44850,44700,573
20241108,091000,424537050,44850,45000,45050,44800,1286
20241108,090900,366725700,45000,45000,45000,44950,359
20241108,090800,350575050,44850,44650,44950,44650,872
20241108,090700,311523200,44650,44400,44650,44400,528
20241108,090600,287976300,44650,44600,44650,44400,981
20241108,090500,244293150,44600,45050,45100,44500,993
20241108,090400,199864700,45050,45100,45100,44850,828
20241108,090300,162639200,45100,45150,45250,45000,652
20241108,090200,133227650,45250,45300,45300,45000,364
20241108,090100,116806300,45300,45500,45800,45050,1466
20241108,090000,50490450,45500,46000,46000,45500,1100