KissMeData/119610/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201100,1974582650,31100,31100,31100,31100,576
20231110,201000,1974582650,31100,31100,31100,31100,0
20231110,200900,1974582650,31100,31100,31100,31100,0
20231110,200800,1974582650,31100,31100,31100,31100,0
20231110,200700,1974582650,31100,31100,31100,31100,0
20231110,200600,1974582650,31100,31100,31100,31100,0
20231110,200500,1974582650,31100,31100,31100,31100,0
20231110,200400,1974582650,31100,31100,31100,31100,0
20231110,200300,1974582650,31100,31100,31100,31100,0
20231110,200200,1974582650,31100,31100,31100,31100,0
20231110,200100,1974582650,31100,31100,31100,31100,0
20231110,200000,1974582650,31100,31100,31100,31100,0
20231110,195900,1974582650,31100,31100,31100,31100,0
20231110,195800,1974582650,31100,31100,31100,31100,0
20231110,195700,1974582650,31100,31100,31100,31100,0
20231110,195600,1974582650,31100,31100,31100,31100,0
20231110,195500,1974582650,31100,31100,31100,31100,0
20231110,195400,1974582650,31100,31100,31100,31100,0
20231110,195300,1974582650,31100,31100,31100,31100,0
20231110,195200,1974582650,31100,31100,31100,31100,0
20231110,195100,1974582650,31100,31100,31100,31100,0
20231110,195000,1974582650,31100,31100,31100,31100,0
20231110,194900,1974582650,31100,31100,31100,31100,0
20231110,194800,1974582650,31100,31100,31100,31100,0
20231110,194700,1974582650,31100,31100,31100,31100,0
20231110,194600,1974582650,31100,31100,31100,31100,0
20231110,194500,1974582650,31100,31100,31100,31100,0
20231110,194400,1974582650,31100,31100,31100,31100,0
20231110,194300,1974582650,31100,31100,31100,31100,0
20231110,194200,1974582650,31100,31100,31100,31100,0
20231110,194100,1974582650,31100,31100,31100,31100,576
20231110,194000,1974582650,31100,31100,31100,31100,0
20231110,193900,1974582650,31100,31100,31100,31100,0
20231110,193800,1974582650,31100,31100,31100,31100,0
20231110,193700,1974582650,31100,31100,31100,31100,0
20231110,193600,1974582650,31100,31100,31100,31100,0
20231110,193500,1974582650,31100,31100,31100,31100,0
20231110,193400,1974582650,31100,31100,31100,31100,0
20231110,193300,1974582650,31100,31100,31100,31100,0
20231110,193200,1974582650,31100,31100,31100,31100,0
20231110,193100,1974582650,31100,31100,31100,31100,0
20231110,193000,1974582650,31100,31100,31100,31100,0
20231110,192900,1974582650,31100,31100,31100,31100,0
20231110,192800,1974582650,31100,31100,31100,31100,0
20231110,192700,1974582650,31100,31100,31100,31100,0
20231110,192600,1974582650,31100,31100,31100,31100,0
20231110,192500,1974582650,31100,31100,31100,31100,0
20231110,192400,1974582650,31100,31100,31100,31100,0
20231110,192300,1974582650,31100,31100,31100,31100,0
20231110,192200,1974582650,31100,31100,31100,31100,0
20231110,192100,1974582650,31100,31100,31100,31100,0
20231110,192000,1974582650,31100,31100,31100,31100,0
20231110,191900,1974582650,31100,31100,31100,31100,0
20231110,191800,1974582650,31100,31100,31100,31100,0
20231110,191700,1974582650,31100,31100,31100,31100,0
20231110,191600,1974582650,31100,31100,31100,31100,0
20231110,191500,1974582650,31100,31100,31100,31100,0
20231110,191400,1974582650,31100,31100,31100,31100,0
20231110,191300,1974582650,31100,31100,31100,31100,0
20231110,191200,1974582650,31100,31100,31100,31100,0
20231110,191100,1974582650,31100,31100,31100,31100,576
20231110,191000,1974582650,31100,31100,31100,31100,0
20231110,190900,1974582650,31100,31100,31100,31100,0
20231110,190800,1974582650,31100,31100,31100,31100,0
20231110,190700,1974582650,31100,31100,31100,31100,0
20231110,190600,1974582650,31100,31100,31100,31100,0
20231110,190500,1974582650,31100,31100,31100,31100,0
20231110,190400,1974582650,31100,31100,31100,31100,0
20231110,190300,1974582650,31100,31100,31100,31100,0
20231110,190200,1974582650,31100,31100,31100,31100,0
20231110,190100,1974582650,31100,31100,31100,31100,0
20231110,190000,1974582650,31100,31100,31100,31100,0
20231110,185900,1974582650,31100,31100,31100,31100,0
20231110,185800,1974582650,31100,31100,31100,31100,0
20231110,185700,1974582650,31100,31100,31100,31100,0
20231110,185600,1974582650,31100,31100,31100,31100,0
20231110,185500,1974582650,31100,31100,31100,31100,0
20231110,185400,1974582650,31100,31100,31100,31100,0
20231110,185300,1974582650,31100,31100,31100,31100,0
20231110,185200,1974582650,31100,31100,31100,31100,0
20231110,185100,1974582650,31100,31100,31100,31100,0
20231110,185000,1974582650,31100,31100,31100,31100,0
20231110,184900,1974582650,31100,31100,31100,31100,0
20231110,184800,1974582650,31100,31100,31100,31100,0
20231110,184700,1974582650,31100,31100,31100,31100,0
20231110,184600,1974582650,31100,31100,31100,31100,0
20231110,184500,1974582650,31100,31100,31100,31100,0
20231110,184400,1974582650,31100,31100,31100,31100,0
20231110,184300,1974582650,31100,31100,31100,31100,0
20231110,184200,1974582650,31100,31100,31100,31100,0
20231110,184100,1974582650,31100,31100,31100,31100,576
20231110,184000,1974582650,31100,31100,31100,31100,0
20231110,183900,1974582650,31100,31100,31100,31100,0
20231110,183800,1974582650,31100,31100,31100,31100,0
20231110,183700,1974582650,31100,31100,31100,31100,0
20231110,183600,1974582650,31100,31100,31100,31100,0
20231110,183500,1974582650,31100,31100,31100,31100,0
20231110,183400,1974582650,31100,31100,31100,31100,0
20231110,183300,1974582650,31100,31100,31100,31100,0
20231110,183200,1974582650,31100,31100,31100,31100,0
20231110,183100,1974582650,31100,31100,31100,31100,0
20231110,183000,1974582650,31100,31100,31100,31100,0
20231110,182900,1974582650,31100,31100,31100,31100,0
20231110,182800,1974582650,31100,31100,31100,31100,0
20231110,182700,1974582650,31100,31100,31100,31100,0
20231110,182600,1974582650,31100,31100,31100,31100,0
20231110,182500,1974582650,31100,31100,31100,31100,0
20231110,182400,1974582650,31100,31100,31100,31100,0
20231110,182300,1974582650,31100,31100,31100,31100,0
20231110,182200,1974582650,31100,31100,31100,31100,0
20231110,182100,1974582650,31100,31100,31100,31100,0
20231110,182000,1974582650,31100,31100,31100,31100,0
20231110,181900,1974582650,31100,31100,31100,31100,0
20231110,181800,1974582650,31100,31100,31100,31100,0
20231110,181700,1974582650,31100,31100,31100,31100,0
20231110,181600,1974582650,31100,31100,31100,31100,0
20231110,181500,1974582650,31100,31100,31100,31100,0
20231110,181400,1974582650,31100,31100,31100,31100,0
20231110,181300,1974582650,31100,31100,31100,31100,0
20231110,181200,1974582650,31100,31100,31100,31100,0
20231110,181100,1974582650,31100,31100,31100,31100,576
20231110,181000,1974582650,31100,31100,31100,31100,0
20231110,180900,1974582650,31100,31100,31100,31100,0
20231110,180800,1974582650,31100,31100,31100,31100,0
20231110,180700,1974582650,31100,31100,31100,31100,0
20231110,180600,1974582650,31100,31100,31100,31100,0
20231110,180500,1974582650,31100,31100,31100,31100,0
20231110,180400,1974582650,31100,31100,31100,31100,0
20231110,180300,1974582650,31100,31100,31100,31100,0
20231110,180200,1974582650,31100,31100,31100,31100,0
20231110,180100,1974582650,31100,31100,31100,31100,0
20231110,180000,1974582650,31100,31100,31100,31100,0
20231110,175900,1974582650,31100,31100,31100,31100,0
20231110,175800,1974582650,31100,31100,31100,31100,0
20231110,175700,1974582650,31100,31100,31100,31100,0
20231110,175600,1974582650,31100,31100,31100,31100,0
20231110,175500,1974582650,31100,31100,31100,31100,0
20231110,175400,1974582650,31100,31100,31100,31100,0
20231110,175300,1974582650,31100,31100,31100,31100,0
20231110,175200,1974582650,31100,31100,31100,31100,0
20231110,175100,1974582650,31100,31100,31100,31100,0
20231110,175000,1974582650,31100,31100,31100,31100,0
20231110,174900,1974582650,31100,31100,31100,31100,0
20231110,174800,1974582650,31100,31100,31100,31100,0
20231110,174700,1974582650,31100,31100,31100,31100,0
20231110,174600,1974582650,31100,31100,31100,31100,0
20231110,174500,1974582650,31100,31100,31100,31100,0
20231110,174400,1974582650,31100,31100,31100,31100,0
20231110,174300,1974582650,31100,31100,31100,31100,0
20231110,174200,1974582650,31100,31100,31100,31100,0
20231110,174100,1974582650,31100,31100,31100,31100,576
20231110,174000,1974582650,31100,31100,31100,31100,0
20231110,173900,1974582650,31100,31100,31100,31100,0
20231110,173800,1974582650,31100,31100,31100,31100,0
20231110,173700,1974582650,31100,31100,31100,31100,0
20231110,173600,1974582650,31100,31100,31100,31100,0
20231110,173500,1974582650,31100,31100,31100,31100,0
20231110,173400,1974582650,31100,31100,31100,31100,0
20231110,173300,1974582650,31100,31100,31100,31100,0
20231110,173200,1974582650,31100,31100,31100,31100,0
20231110,173100,1974582650,31100,31100,31100,31100,0
20231110,173000,1974582650,31100,31100,31100,31100,0
20231110,172900,1974582650,31100,31100,31100,31100,0
20231110,172800,1974582650,31100,31100,31100,31100,0
20231110,172700,1974582650,31100,31100,31100,31100,0
20231110,172600,1974582650,31100,31100,31100,31100,0
20231110,172500,1974582650,31100,31100,31100,31100,0
20231110,172400,1974582650,31100,31100,31100,31100,0
20231110,172300,1974582650,31100,31100,31100,31100,0
20231110,172200,1974582650,31100,31100,31100,31100,0
20231110,172100,1974582650,31100,31100,31100,31100,0
20231110,172000,1974582650,31100,31100,31100,31100,0
20231110,171900,1974582650,31100,31100,31100,31100,0
20231110,171800,1974582650,31100,31100,31100,31100,0
20231110,171700,1974582650,31100,31100,31100,31100,0
20231110,171600,1974582650,31100,31100,31100,31100,0
20231110,171500,1974582650,31100,31100,31100,31100,0
20231110,171400,1974582650,31100,31100,31100,31100,0
20231110,171300,1974582650,31100,31100,31100,31100,0
20231110,171200,1974582650,31100,31100,31100,31100,0
20231110,171100,1974582650,31100,31100,31100,31100,576
20231110,171000,1974582650,31100,31100,31100,31100,0
20231110,170900,1974582650,31100,31100,31100,31100,0
20231110,170800,1974582650,31100,31100,31100,31100,0
20231110,170700,1974582650,31100,31100,31100,31100,0
20231110,170600,1974582650,31100,31100,31100,31100,0
20231110,170500,1974582650,31100,31100,31100,31100,0
20231110,170400,1974582650,31100,31100,31100,31100,0
20231110,170300,1974582650,31100,31100,31100,31100,0
20231110,170200,1974582650,31100,31100,31100,31100,0
20231110,170100,1974582650,31100,31100,31100,31100,0
20231110,170000,1974582650,31100,31100,31100,31100,0
20231110,165900,1974582650,31100,31100,31100,31100,0
20231110,165800,1974582650,31100,31100,31100,31100,0
20231110,165700,1974582650,31100,31100,31100,31100,0
20231110,165600,1974582650,31100,31100,31100,31100,0
20231110,165500,1974582650,31100,31100,31100,31100,0
20231110,165400,1974582650,31100,31100,31100,31100,0
20231110,165300,1974582650,31100,31100,31100,31100,0
20231110,165200,1974582650,31100,31100,31100,31100,0
20231110,165100,1974582650,31100,31100,31100,31100,0
20231110,165000,1974582650,31100,31100,31100,31100,0
20231110,164900,1974582650,31100,31100,31100,31100,0
20231110,164800,1974582650,31100,31100,31100,31100,0
20231110,164700,1974582650,31100,31100,31100,31100,0
20231110,164600,1974582650,31100,31100,31100,31100,0
20231110,164500,1974582650,31100,31100,31100,31100,0
20231110,164400,1974582650,31100,31100,31100,31100,0
20231110,164300,1974582650,31100,31100,31100,31100,0
20231110,164200,1974582650,31100,31100,31100,31100,0
20231110,164100,1974582650,31100,31100,31100,31100,576
20231110,164000,1974582650,31100,31100,31100,31100,0
20231110,163900,1974582650,31100,31100,31100,31100,0
20231110,163800,1974582650,31100,31100,31100,31100,0
20231110,163700,1974582650,31100,31100,31100,31100,0
20231110,163600,1974582650,31100,31100,31100,31100,0
20231110,163500,1974582650,31100,31100,31100,31100,0
20231110,163400,1974582650,31100,31100,31100,31100,0
20231110,163300,1974582650,31100,31100,31100,31100,0
20231110,163200,1974582650,31100,31100,31100,31100,0
20231110,163100,1974582650,31100,31100,31100,31100,0
20231110,163000,1974582650,31100,31100,31100,31100,0
20231110,162900,1974582650,31100,31100,31100,31100,0
20231110,162800,1974582650,31100,31100,31100,31100,0
20231110,162700,1974582650,31100,31100,31100,31100,0
20231110,162600,1974582650,31100,31100,31100,31100,0
20231110,162500,1974582650,31100,31100,31100,31100,0
20231110,162400,1974582650,31100,31100,31100,31100,0
20231110,162300,1974582650,31100,31100,31100,31100,0
20231110,162200,1974582650,31100,31100,31100,31100,0
20231110,162100,1974582650,31100,31100,31100,31100,0
20231110,162000,1974582650,31100,31100,31100,31100,0
20231110,161900,1974582650,31100,31100,31100,31100,0
20231110,161800,1974582650,31100,31100,31100,31100,0
20231110,161700,1974582650,31100,31100,31100,31100,0
20231110,161600,1974582650,31100,31100,31100,31100,0
20231110,161500,1974582650,31100,31100,31100,31100,0
20231110,161400,1974582650,31100,31100,31100,31100,0
20231110,161300,1974582650,31100,31100,31100,31100,0
20231110,161200,1974582650,31100,31100,31100,31100,0
20231110,161100,1974582650,31100,31100,31100,31100,576
20231110,161000,1974582650,31100,31100,31100,31100,0
20231110,160900,1974582650,31100,31100,31100,31100,0
20231110,160800,1974582650,31100,31100,31100,31100,0
20231110,160700,1974582650,31100,31100,31100,31100,0
20231110,160600,1974582650,31100,31100,31100,31100,0
20231110,160500,1974582650,31100,31100,31100,31100,0
20231110,160400,1974582650,31100,31100,31100,31100,0
20231110,160300,1974582650,31100,31100,31100,31100,0
20231110,160200,1974582650,31100,31100,31100,31100,0
20231110,160100,1974582650,31100,31100,31100,31100,0
20231110,160000,1974582650,31100,31100,31100,31100,0
20231110,155900,1974582650,31100,31100,31100,31100,0
20231110,155800,1974582650,31100,31100,31100,31100,0
20231110,155700,1974582650,31100,31100,31100,31100,0
20231110,155600,1974582650,31100,31100,31100,31100,0
20231110,155500,1974582650,31100,31100,31100,31100,0
20231110,155400,1974582650,31100,31100,31100,31100,0
20231110,155300,1974582650,31100,31100,31100,31100,0
20231110,155200,1974582650,31100,31100,31100,31100,0
20231110,155100,1974582650,31100,31100,31100,31100,0
20231110,155000,1974582650,31100,31100,31100,31100,0
20231110,154900,1974582650,31100,31100,31100,31100,0
20231110,154800,1974582650,31100,31100,31100,31100,0
20231110,154700,1974582650,31100,31100,31100,31100,0
20231110,154600,1974582650,31100,31100,31100,31100,0
20231110,154500,1974582650,31100,31100,31100,31100,0
20231110,154400,1974582650,31100,31100,31100,31100,0
20231110,154300,1974582650,31100,31100,31100,31100,0
20231110,154200,1974582650,31100,31100,31100,31100,0
20231110,154100,1974582650,31100,31100,31100,31100,576
20231110,154000,1974582650,31100,31100,31100,31100,0
20231110,153900,1974582650,31100,31100,31100,31100,0
20231110,153800,1974582650,31100,31100,31100,31100,0
20231110,153700,1974582650,31100,31100,31100,31100,0
20231110,153600,1974582650,31100,31100,31100,31100,0
20231110,153500,1974582650,31100,31100,31100,31100,0
20231110,153400,1974582650,31100,31100,31100,31100,0
20231110,153300,1974582650,31100,31100,31100,31100,0
20231110,153200,1974582650,31100,31100,31100,31100,0
20231110,153100,1974582650,31100,31100,31100,31100,0
20231110,153000,1974582650,31100,31100,31100,31100,576
20231110,152900,1956669050,31300,31300,31300,31300,0
20231110,152800,1956669050,31300,31300,31300,31300,0
20231110,152700,1956669050,31300,31300,31300,31300,0
20231110,152600,1956669050,31300,31300,31300,31300,0
20231110,152500,1956669050,31300,31300,31300,31300,0
20231110,152400,1956669050,31300,31300,31300,31300,0
20231110,152300,1956669050,31300,31300,31300,31300,0
20231110,152200,1956669050,31300,31300,31300,31300,0
20231110,152100,1956669050,31300,31300,31300,31300,0
20231110,152000,1956669050,31300,31300,31300,31300,0
20231110,151900,1956669050,31300,31150,31300,31150,127
20231110,151800,1952698450,31300,31300,31300,31300,0
20231110,151700,1952698450,31300,31300,31300,31150,36
20231110,151600,1951574500,31150,31300,31300,31150,212
20231110,151500,1944940700,31300,31250,31300,31150,114
20231110,151400,1941378150,31250,31250,31250,31200,170
20231110,151300,1936068750,31150,31150,31200,31150,113
20231110,151200,1932544050,31200,31200,31250,31200,174
20231110,151100,1927114350,31250,31250,31300,31200,219
20231110,151000,1920271200,31200,31250,31250,31200,82
20231110,150900,1917711200,31250,31250,31250,31150,193
20231110,150800,1911681250,31200,31250,31250,31200,82
20231110,150700,1909120950,31250,31100,31250,31050,244
20231110,150600,1901526350,31200,31000,31200,31000,103
20231110,150500,1898322200,31000,31150,31200,31000,149
20231110,150400,1893679750,31000,31250,31300,31000,492
20231110,150300,1878387200,31300,31200,31300,31200,238
20231110,150200,1870950550,31250,31250,31250,31250,78
20231110,150100,1868513050,31100,31150,31250,31100,165
20231110,150000,1863371350,31150,31100,31200,31050,163
20231110,145900,1858297400,31150,31100,31250,31100,176
20231110,145800,1852809450,31100,31250,31250,31100,177
20231110,145700,1847289950,31250,31200,31250,31150,122
20231110,145600,1843482700,31250,31200,31250,31150,135
20231110,145500,1839270650,31150,31200,31200,31150,114
20231110,145400,1835714250,31200,31250,31250,31100,144
20231110,145300,1831228400,31200,31250,31300,31200,245
20231110,145200,1823571800,31250,31150,31250,31150,95
20231110,145100,1820608050,31200,31200,31250,31200,181
20231110,145000,1814958100,31250,31250,31250,31200,129
20231110,144900,1810927050,31300,31250,31300,31150,149
20231110,144800,1806267100,31300,31200,31300,31200,126
20231110,144700,1802330900,31200,31250,31350,31150,927
20231110,144600,1773331650,31250,31250,31250,31150,89
20231110,144500,1770554050,31150,31250,31300,31150,225
20231110,144400,1763525750,31200,31200,31200,31150,156
20231110,144300,1758659500,31250,31250,31300,31150,135
20231110,144200,1754442050,31250,31250,31250,31200,130
20231110,144100,1750382800,31250,31200,31250,31150,157
20231110,144000,1745484500,31250,31250,31250,31150,111
20231110,143900,1742019250,31150,31200,31250,31150,139
20231110,143800,1737682700,31200,31300,31350,31050,492
20231110,143700,1722351450,31250,31300,31350,31250,176
20231110,143600,1716838150,31300,31300,31350,31200,91
20231110,143500,1713989100,31300,31300,31350,31200,196
20231110,143400,1707856450,31350,31300,31350,31200,303
20231110,143300,1698358600,31200,31250,31300,31200,284
20231110,143200,1689475750,31300,31350,31350,31250,149
20231110,143100,1684810700,31300,31300,31300,31250,120
20231110,143000,1681054900,31350,31300,31350,31250,145
20231110,142900,1676514700,31400,31300,31400,31300,185
20231110,142800,1670714850,31350,31350,31350,31350,99
20231110,142700,1667611200,31350,31400,31400,31300,178
20231110,142600,1662031900,31350,31450,31450,31350,113
20231110,142500,1658486350,31350,31300,31400,31300,699
20231110,142400,1636573900,31300,31350,31350,31300,141
20231110,142300,1632156650,31350,31300,31350,31300,115
20231110,142200,1628553250,31300,31350,31350,31250,99
20231110,142100,1625455150,31350,31250,31350,31250,220
20231110,142000,1618564200,31300,31300,31350,31300,119
20231110,141900,1614836650,31250,31250,31300,31200,123
20231110,141800,1610993450,31250,31250,31250,31200,115
20231110,141700,1607400650,31300,31300,31300,31250,143
20231110,141600,1602925450,31300,31300,31300,31250,145
20231110,141500,1598389600,31300,31250,31300,31250,142
20231110,141400,1593946700,31250,31300,31300,31250,105
20231110,141300,1590662550,31250,31250,31300,31250,151
20231110,141200,1585939600,31300,31300,31350,31150,482
20231110,141100,1570885600,31300,31350,31350,31300,120
20231110,141000,1567126800,31250,31300,31300,31250,131
20231110,140900,1563027450,31300,31300,31300,31250,183
20231110,140800,1557300100,31250,31300,31300,31250,192
20231110,140700,1551295100,31250,31200,31250,31200,57
20231110,140600,1549514750,31250,31200,31250,31200,214
20231110,140500,1542830400,31250,31350,31400,31250,206
20231110,140400,1536373850,31400,31350,31450,31350,174
20231110,140300,1530911000,31350,31350,31400,31300,153
20231110,140200,1526114050,31400,31350,31400,31350,176
20231110,140100,1520594850,31350,31350,31350,31300,94
20231110,140000,1517649650,31350,31350,31400,31350,120
20231110,135900,1513886650,31350,31350,31350,31300,61
20231110,135800,1511975200,31350,31350,31400,31300,250
20231110,135700,1504133250,31400,31350,31400,31350,83
20231110,135600,1501528550,31400,31350,31400,31350,98
20231110,135500,1498454750,31400,31400,31400,31300,149
20231110,135400,1493781650,31400,31350,31450,31350,487
20231110,135300,1478496800,31300,31300,31350,31300,118
20231110,135200,1474800850,31350,31300,31350,31300,174
20231110,135100,1469352150,31350,31350,31350,31300,120
20231110,135000,1465591150,31300,31300,31350,31300,125
20231110,134900,1461677850,31300,31300,31300,31300,64
20231110,134800,1459674650,31300,31300,31300,31300,155
20231110,134700,1454823150,31250,31200,31300,31200,77
20231110,134600,1452419500,31300,31350,31350,31100,500
20231110,134500,1436790550,31350,31350,31350,31300,164
20231110,134400,1431652500,31400,31400,31400,31350,126
20231110,134300,1427697050,31400,31250,31400,31250,335
20231110,134200,1417198000,31300,31250,31300,31200,237
20231110,134100,1409792750,31250,31200,31250,31200,34
20231110,134000,1408731150,31250,31200,31250,31200,187
20231110,133900,1402891150,31200,31250,31250,31200,116
20231110,133800,1399267100,31300,31300,31300,31300,117
20231110,133700,1395605000,31250,31350,31350,31250,116
20231110,133600,1391974250,31300,31300,31300,31250,153
20231110,133500,1387186300,31300,31350,31350,31250,64
20231110,133400,1385181900,31300,31350,31350,31300,206
20231110,133300,1378727200,31350,31300,31350,31300,122
20231110,133200,1374906950,31300,31300,31300,31250,184
20231110,133100,1369149500,31300,31300,31300,31250,65
20231110,133000,1367115950,31300,31150,31300,31150,147
20231110,132900,1362519450,31300,31150,31300,31150,96
20231110,132800,1359521600,31300,31250,31300,31150,170
20231110,132700,1354205750,31350,31100,31400,31100,292
20231110,132600,1345060350,31250,31150,31250,31100,262
20231110,132500,1336888200,31150,31200,31250,31150,210
20231110,132400,1330333100,31050,31000,31050,30950,555
20231110,132300,1313105600,31000,31000,31000,31000,258
20231110,132200,1305107600,30950,30850,30950,30800,1582
20231110,132100,1256229700,30850,30850,30850,30800,118
20231110,132000,1252591750,30800,30950,30950,30600,620
20231110,131900,1233497600,30900,30850,30900,30800,1292
20231110,131800,1193605200,30800,30850,30900,30800,1035
20231110,131700,1161700200,30750,30850,30850,30750,143
20231110,131600,1157299950,30800,30850,30850,30750,381
20231110,131500,1145561250,30850,30850,30850,30800,162
20231110,131400,1140564850,30850,30800,30900,30800,545
20231110,131300,1123770800,30800,30800,30900,30800,606
20231110,131200,1105090000,30850,30800,30850,30800,137
20231110,131100,1100865650,30750,30750,30800,30700,80
20231110,131000,1098405250,30800,30600,30800,30600,377
20231110,130900,1086830050,30700,30700,30700,30700,22
20231110,130800,1086154650,30700,30600,30700,30550,162
20231110,130700,1081194850,30650,30600,30650,30600,111
20231110,130600,1077796400,30600,30650,30700,30450,676
20231110,130500,1057160350,30650,30500,30650,30500,461
20231110,130400,1043057650,30600,30550,30650,30450,263
20231110,130300,1035016500,30650,30650,30750,30550,1175
20231110,130200,998932550,30600,30550,30650,30500,727
20231110,130100,976708700,30650,30650,30650,30650,232
20231110,130000,969597900,30550,30700,30700,30450,1455
20231110,125900,925150350,30600,30650,30750,30550,1321
20231110,125800,884738050,30750,30750,30850,30650,864
20231110,125700,858214800,30750,30850,30850,30700,1098
20231110,125600,824446050,30750,30800,30800,30750,634
20231110,125500,804933700,30900,30900,30900,30800,356
20231110,125400,793941100,30950,30900,30950,30800,316
20231110,125300,784177700,30800,30800,30800,30800,19
20231110,125200,783592500,30800,30850,30900,30800,119
20231110,125100,779919700,30900,30900,30900,30800,52
20231110,125000,778314700,30850,30900,30900,30850,3
20231110,124900,778222050,30800,30900,30900,30800,88
20231110,124800,775507950,30900,30900,30900,30850,375
20231110,124700,763924250,30850,30800,30850,30800,251
20231110,124600,756185050,30800,30850,30850,30800,53
20231110,124500,754551600,30850,30850,30850,30800,49
20231110,124400,753040900,30800,30800,30800,30800,47
20231110,124300,751593300,30800,30850,30850,30800,39
20231110,124200,750391050,30800,30850,30900,30800,440
20231110,124100,736828700,30900,30850,30900,30850,34
20231110,124000,735778800,30900,30950,30950,30850,41
20231110,123900,734511750,30900,30950,30950,30850,346
20231110,123800,723824850,30900,30900,30900,30900,13
20231110,123700,723423150,30850,30950,30950,30850,38
20231110,123600,722248850,30850,30900,30950,30850,75
20231110,123500,719933000,31000,31000,31000,31000,41
20231110,123400,718662000,30900,30950,31000,30900,74
20231110,123300,716371650,31000,31000,31000,31000,13
20231110,123200,715968650,31050,31050,31050,31000,47
20231110,123100,714510200,31000,31000,31050,31000,92
20231110,123000,711657050,31000,31000,31000,31000,82
20231110,122900,709115050,31000,30900,31000,30850,395
20231110,122800,696905200,30850,30900,30950,30850,87
20231110,122700,694217600,30950,30950,30950,30950,2
20231110,122600,694155700,30950,30850,30950,30850,720
20231110,122500,671879400,30900,30900,30950,30850,268
20231110,122400,663598200,30850,30850,30850,30850,1
20231110,122300,663567350,30850,30800,30850,30750,219
20231110,122200,656818300,30850,30750,30850,30750,41
20231110,122100,655555250,30750,30800,30800,30750,194
20231110,122000,649587900,30850,30850,30850,30800,113
20231110,121900,646102750,30800,30800,30800,30750,823
20231110,121800,620781250,30750,30900,30900,30750,925
20231110,121700,592284700,30900,30850,30900,30850,220
20231110,121600,585490650,30900,30900,30900,30850,140
20231110,121500,581169650,30850,30900,30900,30850,79
20231110,121400,578731250,30900,30900,30950,30900,72
20231110,121300,576505400,30950,30850,30950,30850,67
20231110,121200,574435250,30850,30900,30900,30850,30
20231110,121100,573509150,30900,30800,30900,30800,294
20231110,121000,564426450,30900,30900,30900,30800,73
20231110,120900,562174250,30850,30800,30850,30800,33
20231110,120800,561157100,30900,30850,30900,30850,151
20231110,120700,556492200,30850,30900,30900,30850,77
20231110,120600,554114650,30900,30900,30900,30900,18
20231110,120500,553558450,30950,30950,30950,30900,196
20231110,120400,547494900,30900,30950,30950,30900,59
20231110,120300,545669600,30850,30850,30850,30850,166
20231110,120200,540548500,30900,30850,30900,30850,56
20231110,120100,538819850,30850,30950,30950,30850,47
20231110,120000,537367100,30950,30850,30950,30850,514
20231110,115900,521475850,30800,30750,30800,30750,117
20231110,115800,517872950,30750,30700,30750,30700,127
20231110,115700,513970900,30700,30750,30750,30700,263
20231110,115600,505894700,30750,30850,30850,30750,722
20231110,115500,483661750,30850,31050,31050,30850,757
20231110,115400,460256050,30950,31000,31050,30950,709
20231110,115300,438279250,31000,31050,31050,31000,469
20231110,115200,423722000,31050,31050,31100,31000,454
20231110,115100,409624850,31100,31050,31150,31050,43
20231110,115000,408288200,31150,31100,31150,31100,134
20231110,114900,404119700,31000,31050,31250,31000,393
20231110,114800,391924050,31050,31200,31200,31050,476
20231110,114700,377117250,31250,31350,31350,31250,131
20231110,114600,373022500,31350,31400,31400,31350,49
20231110,114500,371485300,31350,31400,31400,31350,108
20231110,114400,368098650,31350,31400,31400,31350,536
20231110,114300,351269200,31400,31550,31550,31400,93
20231110,114200,348344300,31400,31450,31450,31400,485
20231110,114100,333107000,31550,31550,31650,31450,584
20231110,114000,314689150,31500,31550,31550,31500,50
20231110,113900,313113150,31550,31550,31550,31550,0
20231110,113800,313113150,31550,31550,31550,31550,38
20231110,113700,311914250,31500,31600,31600,31500,39
20231110,113600,310683750,31600,31500,31600,31500,38
20231110,113500,309486500,31500,31550,31600,31500,61
20231110,113400,307561300,31500,31550,31550,31500,39
20231110,113300,306331750,31500,31500,31500,31500,35
20231110,113200,305229250,31500,31600,31600,31500,61
20231110,113100,303303550,31500,31500,31600,31500,74
20231110,113000,300970450,31500,31500,31500,31500,0
20231110,112900,300970450,31500,31500,31500,31450,54
20231110,112800,299270400,31500,31500,31500,31500,25
20231110,112700,298482900,31450,31500,31500,31450,20
20231110,112600,297853800,31550,31550,31550,31450,58
20231110,112500,296025800,31450,31550,31550,31450,44
20231110,112400,294641100,31550,31500,31550,31500,31
20231110,112300,293663950,31550,31500,31550,31500,74
20231110,112200,291331900,31550,31500,31550,31500,15
20231110,112100,290858700,31550,31500,31550,31500,39
20231110,112000,289629200,31550,31500,31550,31500,39
20231110,111900,288399650,31550,31550,31550,31550,21
20231110,111800,287737100,31600,31600,31600,31500,41
20231110,111700,286443400,31500,31550,31600,31500,123
20231110,111600,282564400,31650,31650,31650,31650,57
20231110,111500,280760350,31650,31500,31650,31500,74
20231110,111400,278426200,31550,31500,31550,31500,46
20231110,111300,276975850,31650,31500,31650,31500,35
20231110,111200,275872050,31500,31450,31500,31450,75
20231110,111100,273512250,31500,31500,31500,31500,20
20231110,111000,272882250,31450,31550,31550,31450,30
20231110,110900,271937650,31450,31500,31500,31450,76
20231110,110800,269546300,31500,31500,31500,31500,21
20231110,110700,268884800,31450,31500,31500,31450,72
20231110,110600,266619450,31500,31500,31500,31500,27
20231110,110500,265768950,31550,31550,31550,31550,21
20231110,110400,265106400,31450,31500,31550,31450,65
20231110,110300,263059700,31550,31550,31550,31550,203
20231110,110200,256655050,31600,31550,31600,31550,56
20231110,110100,254887200,31550,31550,31550,31550,18
20231110,110000,254319300,31650,31550,31650,31550,71
20231110,105900,252074750,31650,31600,31650,31500,291
20231110,105800,242884800,31500,31550,31550,31500,30
20231110,105700,241939250,31550,31550,31550,31550,56
20231110,105600,240172450,31450,31550,31550,31450,74
20231110,105500,237843100,31500,31550,31550,31450,36
20231110,105400,236709950,31550,31450,31550,31450,75
20231110,105300,234347200,31450,31500,31550,31450,49
20231110,105200,232803600,31500,31500,31500,31500,18
20231110,105100,232236600,31500,31550,31550,31500,43
20231110,105000,230881700,31500,31450,31600,31450,80
20231110,104900,228362200,31450,31450,31450,31450,18
20231110,104800,227796100,31500,31550,31550,31500,23
20231110,104700,227070550,31500,31500,31500,31450,68
20231110,104600,224930150,31450,31450,31500,31450,55
20231110,104500,223200300,31500,31450,31500,31450,39
20231110,104400,221972750,31550,31500,31550,31400,373
20231110,104300,210254550,31400,31450,31450,31400,56
20231110,104200,208493450,31600,31450,31600,31450,45
20231110,104100,207075200,31400,31500,31500,31400,317
20231110,104000,197116400,31500,31500,31500,31500,7
20231110,103900,196895900,31500,31500,31550,31500,53
20231110,103800,195225400,31550,31550,31550,31450,83
20231110,103700,192612050,31400,31400,31400,31400,55
20231110,103600,190885050,31350,31400,31400,31350,51
20231110,103500,189285150,31400,31450,31550,31400,67
20231110,103400,187177950,31350,31350,31350,31350,13
20231110,103300,186770400,31350,31350,31450,31350,74
20231110,103200,184448400,31550,31500,31550,31300,53
20231110,103100,182781600,31300,31300,31300,31300,0
20231110,103000,182781600,31300,31350,31350,31300,61
20231110,102900,180871900,31300,31200,31300,31200,30
20231110,102800,179934700,31300,31300,31300,31300,16
20231110,102700,179433900,31300,31300,31300,31200,62
20231110,102600,177496800,31300,31200,31300,31200,72
20231110,102500,175245100,31300,31150,31300,31150,77
20231110,102400,172840800,31250,31200,31250,31200,46
20231110,102300,171404600,31300,31350,31350,31250,66
20231110,102200,169339900,31250,31250,31350,31250,87
20231110,102100,166619750,31350,31250,31350,31250,38
20231110,102000,165430250,31300,31300,31300,31300,21
20231110,101900,164772950,31250,31400,31400,31250,66
20231110,101800,162707500,31400,31250,31400,31250,41
20231110,101700,161423850,31300,31400,31400,31300,67
20231110,101600,159324750,31300,31450,31450,31300,40
20231110,101500,158070500,31450,31300,31450,31300,40
20231110,101400,156815350,31350,31350,31400,31350,49
20231110,101300,155279100,31300,31350,31350,31300,27
20231110,101200,154433550,31350,31350,31350,31300,49
20231110,101100,152898350,31350,31400,31400,31350,21
20231110,101000,152239000,31350,31400,31400,31350,116
20231110,100900,148601600,31500,31400,31500,31400,74
20231110,100800,146276000,31400,31400,31400,31400,9
20231110,100700,145993400,31550,31550,31550,31550,21
20231110,100600,145330850,31450,31550,31550,31450,67
20231110,100500,143220500,31550,31550,31550,31550,0
20231110,100400,143220500,31550,31550,31550,31550,27
20231110,100300,142368650,31600,31550,31600,31550,33
20231110,100200,141326650,31550,31550,31550,31550,147
20231110,100100,136688800,31550,31350,31550,31350,56
20231110,100000,134929000,31400,31600,31650,31400,135
20231110,095900,130681950,31450,31550,31550,31450,100
20231110,095800,127535350,31550,31550,31550,31550,35
20231110,095700,126431100,31650,31650,31650,31650,40
20231110,095600,125165100,31550,31550,31550,31550,35
20231110,095500,124060850,31650,31650,31650,31650,20
20231110,095400,123427850,31650,31650,31650,31650,30
20231110,095300,122478350,31550,31600,31600,31550,45
20231110,095200,121058100,31650,31650,31650,31650,20
20231110,095100,120425100,31600,31600,31600,31600,13
20231110,095000,120014300,31550,31600,31650,31550,63
20231110,094900,118024400,31600,31600,31600,31600,21
20231110,094800,117360800,31550,31600,31600,31550,36
20231110,094700,116224950,31600,31550,31600,31550,13
20231110,094600,115814300,31550,31550,31550,31550,17
20231110,094500,115277950,31550,31600,31650,31550,42
20231110,094400,113950700,31600,31600,31600,31600,14
20231110,094300,113508300,31550,31600,31600,31450,65
20231110,094200,111459100,31600,31600,31600,31600,6
20231110,094100,111269500,31600,31600,31600,31600,10
20231110,094000,110953500,31600,31600,31600,31600,20
20231110,093900,110321500,31600,31650,31700,31600,179
20231110,093800,104655800,31650,31600,31650,31600,175
20231110,093700,99117250,31650,31600,31650,31550,24
20231110,093600,98357900,31650,31700,31700,31650,36
20231110,093500,97216850,31700,31700,31700,31700,0
20231110,093400,97216850,31700,31700,31700,31700,30
20231110,093300,96265850,31700,31700,31700,31700,21
20231110,093200,95600150,31650,31650,31650,31650,0
20231110,093100,95600150,31650,31600,31650,31600,108
20231110,093000,92182900,31600,31600,31650,31600,71
20231110,092900,89939250,31650,31650,31650,31650,0
20231110,092800,89939250,31650,31650,31650,31650,177
20231110,092700,84337200,31600,31500,31600,31500,58
20231110,092600,82507200,31500,31550,31550,31500,36
20231110,092500,81371950,31650,31600,31650,31600,42
20231110,092400,80043700,31550,31550,31550,31550,5
20231110,092300,79885950,31600,31600,31600,31600,0
20231110,092200,79885950,31600,31600,31600,31600,28
20231110,092100,79001150,31600,31600,31600,31600,21
20231110,092000,78337550,31450,31550,31600,31450,11
20231110,091900,77990550,31550,31550,31600,31500,337
20231110,091800,67371500,31600,31650,31650,31600,37
20231110,091700,66201250,31600,31600,31600,31600,0
20231110,091600,66201250,31600,31750,31750,31600,21
20231110,091500,65534650,31750,31750,31750,31750,29
20231110,091400,64613900,31700,31700,31700,31700,3
20231110,091300,64518800,31700,31700,31700,31650,38
20231110,091200,63314600,31800,31700,31800,31700,484
20231110,091100,47947700,31700,31700,31700,31700,0
20231110,091000,47947700,31700,31600,31700,31600,92
20231110,090900,45034900,31650,31600,31650,31600,29
20231110,090800,44118050,31550,31550,31550,31500,23
20231110,090700,43392550,31600,31600,31850,31600,127
20231110,090600,39365900,31600,31550,31600,31500,43
20231110,090500,38008350,31500,31450,31500,31450,176
20231110,090400,32469550,31450,31400,31450,31400,124
20231110,090300,28570350,31450,31300,31450,31300,131
20231110,090200,24460250,31250,31250,31250,31250,120
20231110,090100,20710250,31250,31150,31250,31150,22
20231110,090000,20024850,31150,30950,31150,30950,647