KissMeData/141080/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202000,33467255000,42000,42000,42000,42000,16220
20231106,201900,33467255000,42000,42000,42000,42000,0
20231106,201800,33467255000,42000,42000,42000,42000,0
20231106,201700,33467255000,42000,42000,42000,42000,0
20231106,201600,33467255000,42000,42000,42000,42000,0
20231106,201500,33467255000,42000,42000,42000,42000,0
20231106,201400,33467255000,42000,42000,42000,42000,0
20231106,201300,33467255000,42000,42000,42000,42000,0
20231106,201200,33467255000,42000,42000,42000,42000,0
20231106,201100,33467255000,42000,42000,42000,42000,0
20231106,201000,33467255000,42000,42000,42000,42000,0
20231106,200900,33467255000,42000,42000,42000,42000,0
20231106,200800,33467255000,42000,42000,42000,42000,0
20231106,200700,33467255000,42000,42000,42000,42000,0
20231106,200600,33467255000,42000,42000,42000,42000,0
20231106,200500,33467255000,42000,42000,42000,42000,0
20231106,200400,33467255000,42000,42000,42000,42000,0
20231106,200300,33467255000,42000,42000,42000,42000,0
20231106,200200,33467255000,42000,42000,42000,42000,0
20231106,200100,33467255000,42000,42000,42000,42000,0
20231106,200000,33467255000,42000,42000,42000,42000,0
20231106,195900,33467255000,42000,42000,42000,42000,0
20231106,195800,33467255000,42000,42000,42000,42000,0
20231106,195700,33467255000,42000,42000,42000,42000,0
20231106,195600,33467255000,42000,42000,42000,42000,0
20231106,195500,33467255000,42000,42000,42000,42000,0
20231106,195400,33467255000,42000,42000,42000,42000,0
20231106,195300,33467255000,42000,42000,42000,42000,0
20231106,195200,33467255000,42000,42000,42000,42000,0
20231106,195100,33467255000,42000,42000,42000,42000,0
20231106,195000,33467255000,42000,42000,42000,42000,16220
20231106,194900,33467255000,42000,42000,42000,42000,0
20231106,194800,33467255000,42000,42000,42000,42000,0
20231106,194700,33467255000,42000,42000,42000,42000,0
20231106,194600,33467255000,42000,42000,42000,42000,0
20231106,194500,33467255000,42000,42000,42000,42000,0
20231106,194400,33467255000,42000,42000,42000,42000,0
20231106,194300,33467255000,42000,42000,42000,42000,0
20231106,194200,33467255000,42000,42000,42000,42000,0
20231106,194100,33467255000,42000,42000,42000,42000,0
20231106,194000,33467255000,42000,42000,42000,42000,0
20231106,193900,33467255000,42000,42000,42000,42000,0
20231106,193800,33467255000,42000,42000,42000,42000,0
20231106,193700,33467255000,42000,42000,42000,42000,0
20231106,193600,33467255000,42000,42000,42000,42000,0
20231106,193500,33467255000,42000,42000,42000,42000,0
20231106,193400,33467255000,42000,42000,42000,42000,0
20231106,193300,33467255000,42000,42000,42000,42000,0
20231106,193200,33467255000,42000,42000,42000,42000,0
20231106,193100,33467255000,42000,42000,42000,42000,0
20231106,193000,33467255000,42000,42000,42000,42000,0
20231106,192900,33467255000,42000,42000,42000,42000,0
20231106,192800,33467255000,42000,42000,42000,42000,0
20231106,192700,33467255000,42000,42000,42000,42000,0
20231106,192600,33467255000,42000,42000,42000,42000,0
20231106,192500,33467255000,42000,42000,42000,42000,0
20231106,192400,33467255000,42000,42000,42000,42000,0
20231106,192300,33467255000,42000,42000,42000,42000,0
20231106,192200,33467255000,42000,42000,42000,42000,0
20231106,192100,33467255000,42000,42000,42000,42000,0
20231106,192000,33467255000,42000,42000,42000,42000,16220
20231106,191900,33467255000,42000,42000,42000,42000,0
20231106,191800,33467255000,42000,42000,42000,42000,0
20231106,191700,33467255000,42000,42000,42000,42000,0
20231106,191600,33467255000,42000,42000,42000,42000,0
20231106,191500,33467255000,42000,42000,42000,42000,0
20231106,191400,33467255000,42000,42000,42000,42000,0
20231106,191300,33467255000,42000,42000,42000,42000,0
20231106,191200,33467255000,42000,42000,42000,42000,0
20231106,191100,33467255000,42000,42000,42000,42000,0
20231106,191000,33467255000,42000,42000,42000,42000,0
20231106,190900,33467255000,42000,42000,42000,42000,0
20231106,190800,33467255000,42000,42000,42000,42000,0
20231106,190700,33467255000,42000,42000,42000,42000,0
20231106,190600,33467255000,42000,42000,42000,42000,0
20231106,190500,33467255000,42000,42000,42000,42000,0
20231106,190400,33467255000,42000,42000,42000,42000,0
20231106,190300,33467255000,42000,42000,42000,42000,0
20231106,190200,33467255000,42000,42000,42000,42000,0
20231106,190100,33467255000,42000,42000,42000,42000,0
20231106,190000,33467255000,42000,42000,42000,42000,0
20231106,185900,33467255000,42000,42000,42000,42000,0
20231106,185800,33467255000,42000,42000,42000,42000,0
20231106,185700,33467255000,42000,42000,42000,42000,0
20231106,185600,33467255000,42000,42000,42000,42000,0
20231106,185500,33467255000,42000,42000,42000,42000,0
20231106,185400,33467255000,42000,42000,42000,42000,0
20231106,185300,33467255000,42000,42000,42000,42000,0
20231106,185200,33467255000,42000,42000,42000,42000,0
20231106,185100,33467255000,42000,42000,42000,42000,0
20231106,185000,33467255000,42000,42000,42000,42000,16220
20231106,184900,33467255000,42000,42000,42000,42000,0
20231106,184800,33467255000,42000,42000,42000,42000,0
20231106,184700,33467255000,42000,42000,42000,42000,0
20231106,184600,33467255000,42000,42000,42000,42000,0
20231106,184500,33467255000,42000,42000,42000,42000,0
20231106,184400,33467255000,42000,42000,42000,42000,0
20231106,184300,33467255000,42000,42000,42000,42000,0
20231106,184200,33467255000,42000,42000,42000,42000,0
20231106,184100,33467255000,42000,42000,42000,42000,0
20231106,184000,33467255000,42000,42000,42000,42000,0
20231106,183900,33467255000,42000,42000,42000,42000,0
20231106,183800,33467255000,42000,42000,42000,42000,0
20231106,183700,33467255000,42000,42000,42000,42000,0
20231106,183600,33467255000,42000,42000,42000,42000,0
20231106,183500,33467255000,42000,42000,42000,42000,0
20231106,183400,33467255000,42000,42000,42000,42000,0
20231106,183300,33467255000,42000,42000,42000,42000,0
20231106,183200,33467255000,42000,42000,42000,42000,0
20231106,183100,33467255000,42000,42000,42000,42000,0
20231106,183000,33467255000,42000,42000,42000,42000,0
20231106,182900,33467255000,42000,42000,42000,42000,0
20231106,182800,33467255000,42000,42000,42000,42000,0
20231106,182700,33467255000,42000,42000,42000,42000,0
20231106,182600,33467255000,42000,42000,42000,42000,0
20231106,182500,33467255000,42000,42000,42000,42000,0
20231106,182400,33467255000,42000,42000,42000,42000,0
20231106,182300,33467255000,42000,42000,42000,42000,0
20231106,182200,33467255000,42000,42000,42000,42000,0
20231106,182100,33467255000,42000,42000,42000,42000,0
20231106,182000,33467255000,42000,42000,42000,42000,16220
20231106,181900,33467255000,42000,42000,42000,42000,0
20231106,181800,33467255000,42000,42000,42000,42000,0
20231106,181700,33467255000,42000,42000,42000,42000,0
20231106,181600,33467255000,42000,42000,42000,42000,0
20231106,181500,33467255000,42000,42000,42000,42000,0
20231106,181400,33467255000,42000,42000,42000,42000,0
20231106,181300,33467255000,42000,42000,42000,42000,0
20231106,181200,33467255000,42000,42000,42000,42000,0
20231106,181100,33467255000,42000,42000,42000,42000,0
20231106,181000,33467255000,42000,42000,42000,42000,0
20231106,180900,33467255000,42000,42000,42000,42000,0
20231106,180800,33467255000,42000,42000,42000,42000,0
20231106,180700,33467255000,42000,42000,42000,42000,0
20231106,180600,33467255000,42000,42000,42000,42000,0
20231106,180500,33467255000,42000,42000,42000,42000,0
20231106,180400,33467255000,42000,42000,42000,42000,0
20231106,180300,33467255000,42000,42000,42000,42000,0
20231106,180200,33467255000,42000,42000,42000,42000,0
20231106,180100,33467255000,42000,42000,42000,42000,0
20231106,180000,33467255000,42000,42000,42000,42000,0
20231106,175900,33467255000,42000,42000,42000,42000,0
20231106,175800,33467255000,42000,42000,42000,42000,0
20231106,175700,33467255000,42000,42000,42000,42000,0
20231106,175600,33467255000,42000,42000,42000,42000,0
20231106,175500,33467255000,42000,42000,42000,42000,0
20231106,175400,33467255000,42000,42000,42000,42000,0
20231106,175300,33467255000,42000,42000,42000,42000,0
20231106,175200,33467255000,42000,42000,42000,42000,0
20231106,175100,33467255000,42000,42000,42000,42000,0
20231106,175000,33467255000,42000,42000,42000,42000,16220
20231106,174900,33467255000,42000,42000,42000,42000,0
20231106,174800,33467255000,42000,42000,42000,42000,0
20231106,174700,33467255000,42000,42000,42000,42000,0
20231106,174600,33467255000,42000,42000,42000,42000,0
20231106,174500,33467255000,42000,42000,42000,42000,0
20231106,174400,33467255000,42000,42000,42000,42000,0
20231106,174300,33467255000,42000,42000,42000,42000,0
20231106,174200,33467255000,42000,42000,42000,42000,0
20231106,174100,33467255000,42000,42000,42000,42000,0
20231106,174000,33467255000,42000,42000,42000,42000,0
20231106,173900,33467255000,42000,42000,42000,42000,0
20231106,173800,33467255000,42000,42000,42000,42000,0
20231106,173700,33467255000,42000,42000,42000,42000,0
20231106,173600,33467255000,42000,42000,42000,42000,0
20231106,173500,33467255000,42000,42000,42000,42000,0
20231106,173400,33467255000,42000,42000,42000,42000,0
20231106,173300,33467255000,42000,42000,42000,42000,0
20231106,173200,33467255000,42000,42000,42000,42000,0
20231106,173100,33467255000,42000,42000,42000,42000,0
20231106,173000,33467255000,42000,42000,42000,42000,0
20231106,172900,33467255000,42000,42000,42000,42000,0
20231106,172800,33467255000,42000,42000,42000,42000,0
20231106,172700,33467255000,42000,42000,42000,42000,0
20231106,172600,33467255000,42000,42000,42000,42000,0
20231106,172500,33467255000,42000,42000,42000,42000,0
20231106,172400,33467255000,42000,42000,42000,42000,0
20231106,172300,33467255000,42000,42000,42000,42000,0
20231106,172200,33467255000,42000,42000,42000,42000,0
20231106,172100,33467255000,42000,42000,42000,42000,0
20231106,172000,33467255000,42000,42000,42000,42000,16220
20231106,171900,33467255000,42000,42000,42000,42000,0
20231106,171800,33467255000,42000,42000,42000,42000,0
20231106,171700,33467255000,42000,42000,42000,42000,0
20231106,171600,33467255000,42000,42000,42000,42000,0
20231106,171500,33467255000,42000,42000,42000,42000,0
20231106,171400,33467255000,42000,42000,42000,42000,0
20231106,171300,33467255000,42000,42000,42000,42000,0
20231106,171200,33467255000,42000,42000,42000,42000,0
20231106,171100,33467255000,42000,42000,42000,42000,0
20231106,171000,33467255000,42000,42000,42000,42000,0
20231106,170900,33467255000,42000,42000,42000,42000,0
20231106,170800,33467255000,42000,42000,42000,42000,0
20231106,170700,33467255000,42000,42000,42000,42000,0
20231106,170600,33467255000,42000,42000,42000,42000,0
20231106,170500,33467255000,42000,42000,42000,42000,0
20231106,170400,33467255000,42000,42000,42000,42000,0
20231106,170300,33467255000,42000,42000,42000,42000,0
20231106,170200,33467255000,42000,42000,42000,42000,0
20231106,170100,33467255000,42000,42000,42000,42000,0
20231106,170000,33467255000,42000,42000,42000,42000,0
20231106,165900,33467255000,42000,42000,42000,42000,0
20231106,165800,33467255000,42000,42000,42000,42000,0
20231106,165700,33467255000,42000,42000,42000,42000,0
20231106,165600,33467255000,42000,42000,42000,42000,0
20231106,165500,33467255000,42000,42000,42000,42000,0
20231106,165400,33467255000,42000,42000,42000,42000,0
20231106,165300,33467255000,42000,42000,42000,42000,0
20231106,165200,33467255000,42000,42000,42000,42000,0
20231106,165100,33467255000,42000,42000,42000,42000,0
20231106,165000,33467255000,42000,42000,42000,42000,16220
20231106,164900,33467255000,42000,42000,42000,42000,0
20231106,164800,33467255000,42000,42000,42000,42000,0
20231106,164700,33467255000,42000,42000,42000,42000,0
20231106,164600,33467255000,42000,42000,42000,42000,0
20231106,164500,33467255000,42000,42000,42000,42000,0
20231106,164400,33467255000,42000,42000,42000,42000,0
20231106,164300,33467255000,42000,42000,42000,42000,0
20231106,164200,33467255000,42000,42000,42000,42000,0
20231106,164100,33467255000,42000,42000,42000,42000,0
20231106,164000,33467255000,42000,42000,42000,42000,0
20231106,163900,33467255000,42000,42000,42000,42000,0
20231106,163800,33467255000,42000,42000,42000,42000,0
20231106,163700,33467255000,42000,42000,42000,42000,0
20231106,163600,33467255000,42000,42000,42000,42000,0
20231106,163500,33467255000,42000,42000,42000,42000,0
20231106,163400,33467255000,42000,42000,42000,42000,0
20231106,163300,33467255000,42000,42000,42000,42000,0
20231106,163200,33467255000,42000,42000,42000,42000,0
20231106,163100,33467255000,42000,42000,42000,42000,0
20231106,163000,33467255000,42000,42000,42000,42000,0
20231106,162900,33467255000,42000,42000,42000,42000,0
20231106,162800,33467255000,42000,42000,42000,42000,0
20231106,162700,33467255000,42000,42000,42000,42000,0
20231106,162600,33467255000,42000,42000,42000,42000,0
20231106,162500,33467255000,42000,42000,42000,42000,0
20231106,162400,33467255000,42000,42000,42000,42000,0
20231106,162300,33467255000,42000,42000,42000,42000,0
20231106,162200,33467255000,42000,42000,42000,42000,0
20231106,162100,33467255000,42000,42000,42000,42000,0
20231106,162000,33467255000,42000,42000,42000,42000,16220
20231106,161900,33467255000,42000,42000,42000,42000,0
20231106,161800,33467255000,42000,42000,42000,42000,0
20231106,161700,33467255000,42000,42000,42000,42000,0
20231106,161600,33467255000,42000,42000,42000,42000,0
20231106,161500,33467255000,42000,42000,42000,42000,0
20231106,161400,33467255000,42000,42000,42000,42000,0
20231106,161300,33467255000,42000,42000,42000,42000,0
20231106,161200,33467255000,42000,42000,42000,42000,0
20231106,161100,33467255000,42000,42000,42000,42000,0
20231106,161000,33467255000,42000,42000,42000,42000,0
20231106,160900,33467255000,42000,42000,42000,42000,0
20231106,160800,33467255000,42000,42000,42000,42000,0
20231106,160700,33467255000,42000,42000,42000,42000,0
20231106,160600,33467255000,42000,42000,42000,42000,0
20231106,160500,33467255000,42000,42000,42000,42000,0
20231106,160400,33467255000,42000,42000,42000,42000,0
20231106,160300,33467255000,42000,42000,42000,42000,0
20231106,160200,33467255000,42000,42000,42000,42000,0
20231106,160100,33467255000,42000,42000,42000,42000,0
20231106,160000,33467255000,42000,42000,42000,42000,0
20231106,155900,33467255000,42000,42000,42000,42000,0
20231106,155800,33467255000,42000,42000,42000,42000,0
20231106,155700,33467255000,42000,42000,42000,42000,0
20231106,155600,33467255000,42000,42000,42000,42000,0
20231106,155500,33467255000,42000,42000,42000,42000,0
20231106,155400,33467255000,42000,42000,42000,42000,0
20231106,155300,33467255000,42000,42000,42000,42000,0
20231106,155200,33467255000,42000,42000,42000,42000,0
20231106,155100,33467255000,42000,42000,42000,42000,0
20231106,155000,33467255000,42000,42000,42000,42000,16220
20231106,154900,33467255000,42000,42000,42000,42000,0
20231106,154800,33467255000,42000,42000,42000,42000,0
20231106,154700,33467255000,42000,42000,42000,42000,0
20231106,154600,33467255000,42000,42000,42000,42000,0
20231106,154500,33467255000,42000,42000,42000,42000,0
20231106,154400,33467255000,42000,42000,42000,42000,0
20231106,154300,33467255000,42000,42000,42000,42000,0
20231106,154200,33467255000,42000,42000,42000,42000,0
20231106,154100,33467255000,42000,42000,42000,42000,0
20231106,154000,33467255000,42000,42000,42000,42000,0
20231106,153900,33467255000,42000,42000,42000,42000,0
20231106,153800,33467255000,42000,42000,42000,42000,0
20231106,153700,33467255000,42000,42000,42000,42000,0
20231106,153600,33467255000,42000,42000,42000,42000,0
20231106,153500,33467255000,42000,42000,42000,42000,0
20231106,153400,33467255000,42000,42000,42000,42000,0
20231106,153300,33467255000,42000,42000,42000,42000,0
20231106,153200,33467255000,42000,42000,42000,42000,0
20231106,153100,33467255000,42000,42000,42000,42000,0
20231106,153000,33467255000,42000,42000,42000,42000,16220
20231106,152900,32786015000,41800,41800,41800,41800,0
20231106,152800,32786015000,41800,41800,41800,41800,0
20231106,152700,32786015000,41800,41800,41800,41800,0
20231106,152600,32786015000,41800,41800,41800,41800,0
20231106,152500,32786015000,41800,41800,41800,41800,0
20231106,152400,32786015000,41800,41800,41800,41800,0
20231106,152300,32786015000,41800,41800,41800,41800,0
20231106,152200,32786015000,41800,41800,41800,41800,0
20231106,152100,32786015000,41800,41800,41800,41800,0
20231106,152000,32786015000,41800,41800,41800,41800,0
20231106,151900,32786015000,41800,41750,41850,41700,1200
20231106,151800,32735844650,41700,41800,41850,41700,1295
20231106,151700,32681762300,41800,41800,41850,41800,405
20231106,151600,32664832150,41850,41950,41950,41800,1650
20231106,151500,32595705850,41950,42000,42000,41900,990
20231106,151400,32554177150,41950,41850,42000,41850,1478
20231106,151300,32492173900,41850,41850,41950,41800,761
20231106,151200,32460321450,41800,41950,41950,41800,1002
20231106,151100,32418342100,41950,41900,41950,41850,314
20231106,151000,32405185700,41950,41850,41950,41800,1032
20231106,150900,32361959800,41850,41850,41900,41850,352
20231106,150800,32347225650,41850,41750,41900,41700,1880
20231106,150700,32268679100,41800,41750,41800,41650,1685
20231106,150600,32198327750,41700,41750,41800,41700,1552
20231106,150500,32133553350,41750,41850,41850,41750,996
20231106,150400,32091923700,41800,41800,41850,41800,245
20231106,150300,32081680400,41800,41800,41850,41800,374
20231106,150200,32066041300,41800,41900,41900,41800,805
20231106,150100,32032323100,41950,42000,42000,41900,487
20231106,150000,32011915850,41950,42050,42050,41900,1281
20231106,145900,31958119400,42000,41950,42050,41900,1557
20231106,145800,31892760750,41950,41950,42000,41900,857
20231106,145700,31856800400,41950,41900,41950,41900,455
20231106,145600,31837724450,41950,41850,41950,41850,837
20231106,145500,31802649400,41850,41850,41900,41850,414
20231106,145400,31785319150,41850,41900,41900,41800,355
20231106,145300,31770460500,41800,41750,41900,41750,1482
20231106,145200,31708471400,41750,41750,41850,41750,1045
20231106,145100,31664803850,41750,41750,41750,41650,611
20231106,145000,31639313400,41750,41800,41800,41750,480
20231106,144900,31619253950,41800,41900,41950,41800,1101
20231106,144800,31573169300,41900,41850,41900,41800,496
20231106,144700,31552402400,41850,41900,41950,41850,894
20231106,144600,31514975300,41850,41850,41900,41850,508
20231106,144500,31493710650,41900,41900,41950,41850,540
20231106,144400,31471090250,41900,41900,42000,41900,548
20231106,144300,31448106850,41900,42000,42050,41900,1038
20231106,144200,31404540400,42000,41850,42000,41850,1010
20231106,144100,31362196350,41850,41750,41850,41750,1056
20231106,144000,31318054750,41800,41600,41800,41600,1219
20231106,143900,31267228900,41650,41650,41700,41600,3181
20231106,143800,31134731200,41700,41600,41700,41600,1281
20231106,143700,31081368450,41650,41650,41700,41600,1090
20231106,143600,31035989350,41650,41650,41700,41600,834
20231106,143500,31001255600,41600,41650,41700,41600,2832
20231106,143400,30883410450,41650,41700,41750,41650,1076
20231106,143300,30838548000,41750,41650,41750,41650,1076
20231106,143200,30793669950,41650,41650,41750,41650,1763
20231106,143100,30720166550,41700,41600,41700,41550,1445
20231106,143000,30659993150,41600,41700,41750,41600,5113
20231106,142900,30447036300,41700,41750,41800,41700,958
20231106,142800,30407051100,41700,41800,41850,41700,2003
20231106,142700,30323381150,41800,41950,41950,41700,6002
20231106,142600,30072601900,41900,42000,42000,41900,994
20231106,142500,30030887550,42000,42000,42100,42000,875
20231106,142400,29994126150,42050,42050,42100,42000,1025
20231106,142300,29951037100,42050,42050,42100,42000,839
20231106,142200,29915747200,42050,42050,42100,42050,1417
20231106,142100,29856132750,42100,42100,42100,42050,323
20231106,142000,29842544550,42150,42100,42150,42050,677
20231106,141900,29814038800,42100,42150,42150,42050,783
20231106,141800,29781069950,42100,42100,42200,42050,2297
20231106,141700,29684305950,42150,42100,42150,42050,676
20231106,141600,29655856400,42050,42000,42100,42000,424
20231106,141500,29638036100,42050,42050,42150,42000,791
20231106,141400,29604764650,42050,41900,42150,41900,1410
20231106,141300,29545425900,42050,42100,42200,41800,6850
20231106,141200,29257954850,42150,42150,42200,42050,3226
20231106,141100,29122105700,42150,42100,42200,42100,520
20231106,141000,29100180650,42100,42200,42250,42100,1440
20231106,140900,29039453800,42150,42200,42250,42150,995
20231106,140800,28997468350,42250,42200,42300,42150,1085
20231106,140700,28951653200,42250,42300,42300,42200,2210
20231106,140600,28858262750,42350,42350,42400,42300,599
20231106,140500,28832904550,42300,42350,42450,42300,1925
20231106,140400,28751385450,42350,42450,42500,42350,3794
20231106,140300,28590437650,42400,42400,42450,42400,1993
20231106,140200,28505877200,42400,42400,42400,42350,1160
20231106,140100,28456737850,42350,42400,42400,42350,515
20231106,140000,28434911250,42350,42350,42400,42350,1103
20231106,135900,28388151550,42350,42400,42450,42350,939
20231106,135800,28348318500,42450,42450,42450,42400,496
20231106,135700,28327279150,42400,42400,42450,42350,1174
20231106,135600,28277501650,42400,42350,42450,42350,591
20231106,135500,28252443150,42400,42450,42450,42350,750
20231106,135400,28220643000,42400,42400,42450,42350,898
20231106,135300,28182564700,42400,42400,42450,42350,1818
20231106,135200,28105492800,42450,42350,42450,42300,2127
20231106,135100,28015291800,42300,42300,42350,42300,357
20231106,135000,28000187550,42300,42300,42350,42300,741
20231106,134900,27968826350,42300,42400,42450,42300,1487
20231106,134800,27905834250,42400,42400,42400,42350,238
20231106,134700,27895748700,42400,42350,42450,42350,963
20231106,134600,27854926150,42350,42300,42400,42300,573
20231106,134500,27830670000,42350,42300,42350,42250,981
20231106,134400,27789176450,42300,42400,42450,42300,692
20231106,134300,27759834050,42400,42400,42400,42200,6129
20231106,134200,27500671800,42400,42400,42500,42400,1347
20231106,134100,27443532150,42450,42450,42500,42400,546
20231106,134000,27420355800,42500,42400,42500,42400,840
20231106,133900,27384689600,42450,42400,42450,42400,602
20231106,133800,27359142150,42400,42400,42450,42400,479
20231106,133700,27338817650,42400,42400,42500,42350,703
20231106,133600,27309003850,42400,42400,42500,42400,1163
20231106,133500,27259630550,42400,42400,42450,42350,1317
20231106,133400,27203767350,42400,42400,42450,42350,2598
20231106,133300,27093515950,42400,42500,42600,42400,4848
20231106,133200,26887618500,42500,42550,42550,42500,495
20231106,133100,26866570650,42450,42500,42550,42450,1675
20231106,133000,26795396250,42500,42500,42500,42450,533
20231106,132900,26772745550,42500,42550,42550,42500,573
20231106,132800,26748391150,42500,42500,42550,42500,180
20231106,132700,26740736300,42550,42500,42550,42450,651
20231106,132600,26713059150,42450,42500,42500,42450,262
20231106,132500,26701926350,42550,42450,42550,42450,362
20231106,132400,26686544550,42550,42600,42600,42450,1172
20231106,132300,26636739200,42600,42600,42650,42500,1058
20231106,132200,26591704450,42650,42600,42650,42550,1231
20231106,132100,26539259450,42550,42550,42600,42550,236
20231106,132000,26529212350,42600,42550,42600,42550,554
20231106,131900,26505619650,42600,42550,42600,42550,758
20231106,131800,26473331950,42550,42550,42600,42500,478
20231106,131700,26452981050,42600,42600,42650,42600,1173
20231106,131600,26402981650,42600,42600,42650,42600,841
20231106,131500,26367143600,42600,42550,42650,42550,2677
20231106,131400,26253121800,42600,42500,42600,42500,1843
20231106,131300,26174663550,42500,42500,42550,42450,308
20231106,131200,26161562500,42500,42500,42600,42500,1881
20231106,131100,26081567900,42500,42500,42550,42500,617
20231106,131000,26055320300,42500,42450,42550,42450,401
20231106,130900,26038266250,42500,42500,42550,42450,1710
20231106,130800,25965585150,42450,42500,42500,42450,1331
20231106,130700,25909062850,42500,42500,42550,42450,1149
20231106,130600,25860217500,42500,42500,42550,42450,1463
20231106,130500,25798026900,42500,42600,42600,42500,629
20231106,130400,25771264750,42550,42600,42600,42550,837
20231106,130300,25735627700,42550,42500,42600,42500,1050
20231106,130200,25690956450,42500,42600,42650,42500,1583
20231106,130100,25623556300,42600,42550,42650,42550,624
20231106,130000,25596974750,42600,42650,42650,42550,1037
20231106,125900,25552795100,42650,42650,42650,42600,1102
20231106,125800,25505804250,42650,42650,42650,42600,708
20231106,125700,25475619350,42600,42550,42650,42550,2733
20231106,125600,25359120450,42550,42600,42600,42550,467
20231106,125500,25339233000,42600,42650,42650,42550,1965
20231106,125400,25255489550,42600,42550,42650,42550,1626
20231106,125300,25186224650,42550,42500,42600,42450,2784
20231106,125200,25067834200,42450,42550,42550,42450,2331
20231106,125100,24968767850,42500,42550,42600,42500,1141
20231106,125000,24920208450,42550,42550,42600,42500,1128
20231106,124900,24872207100,42550,42650,42650,42550,952
20231106,124800,24831681050,42650,42500,42650,42500,1412
20231106,124700,24771582500,42500,42700,42700,42400,5833
20231106,124600,24523328900,42650,42650,42750,42650,1784
20231106,124500,24447165700,42650,42700,42700,42650,1690
20231106,124400,24375016950,42700,42650,42700,42600,2650
20231106,124300,24261967400,42650,42600,42650,42600,1156
20231106,124200,24212694450,42600,42600,42650,42600,1064
20231106,124100,24167324250,42650,42650,42650,42600,2725
20231106,124000,24051111200,42650,42550,42650,42550,1491
20231106,123900,23987587700,42550,42550,42600,42550,2135
20231106,123800,23896670400,42500,42550,42600,42450,2483
20231106,123700,23791060650,42600,42550,42600,42550,1716
20231106,123600,23717971800,42550,42450,42550,42450,1012
20231106,123500,23674936700,42500,42700,42700,42400,3390
20231106,123400,23530722800,42700,42500,42700,42450,13736
20231106,123300,22946197350,42450,42450,42500,42450,1489
20231106,123200,22882942900,42450,42500,42500,42450,1213
20231106,123100,22831409000,42500,42300,42500,42250,10184
20231106,123000,22399214550,42350,42350,42350,42300,1015
20231106,122900,22356235550,42350,42350,42350,42300,2258
20231106,122800,22260662700,42350,42250,42350,42250,4850
20231106,122700,22055541700,42250,42200,42300,42200,891
20231106,122600,22017903150,42200,42250,42250,42200,1098
20231106,122500,21971537900,42250,42300,42300,42200,2671
20231106,122400,21858660250,42300,42250,42300,42250,2511
20231106,122300,21752536350,42250,42200,42250,42150,4040
20231106,122200,21581981350,42200,42150,42200,42050,3146
20231106,122100,21449441700,42100,42200,42200,42100,2436
20231106,122000,21346766950,42200,42150,42200,42150,1764
20231106,121900,21272363550,42200,42150,42200,42150,1105
20231106,121800,21225743600,42200,42050,42200,42050,1516
20231106,121700,21161887200,42050,42150,42150,42000,2779
20231106,121600,21044832950,42150,42100,42150,42000,1644
20231106,121500,20975622150,42050,42000,42150,42000,2723
20231106,121400,20861117250,42000,42000,42050,41950,1408
20231106,121300,20801965500,42000,41950,42000,41950,1746
20231106,121200,20728659550,41950,42000,42000,41900,1086
20231106,121100,20683095650,42000,42100,42100,41950,1924
20231106,121000,20602238550,42050,42150,42200,42050,2265
20231106,120900,20506800400,42150,42250,42250,42150,1607
20231106,120800,20438968900,42250,42250,42250,42200,2479
20231106,120700,20334307350,42250,42250,42250,42200,3612
20231106,120600,20181721850,42250,42150,42250,42150,2861
20231106,120500,20060981350,42150,41900,42250,41900,34296
20231106,120400,18619252300,41900,41950,41950,41900,2249
20231106,120300,18524950200,41950,41900,41950,41900,4680
20231106,120200,18328812300,41850,41850,41900,41850,1754
20231106,120100,18255371150,41850,41900,41900,41850,1024
20231106,120000,18212475900,41850,41850,41900,41800,3598
20231106,115900,18061886250,41800,41850,41850,41800,2789
20231106,115800,17945272500,41850,41800,41850,41700,4495
20231106,115700,17757395650,41800,41750,41800,41700,1132
20231106,115600,17710097950,41750,41800,41800,41750,1209
20231106,115500,17659576000,41800,41700,41800,41700,1521
20231106,115400,17596064950,41750,41800,41800,41700,891
20231106,115300,17558843550,41800,41750,41800,41700,1829
20231106,115200,17482453300,41800,41750,41800,41700,1274
20231106,115100,17429236100,41750,41800,41800,41750,1517
20231106,115000,17365855850,41750,41600,41800,41600,9569
20231106,114900,16966923750,41600,41450,41600,41400,13947
20231106,114800,16387823450,41500,41500,41500,41400,947
20231106,114700,16348548450,41500,41500,41500,41450,1324
20231106,114600,16293609450,41500,41400,41500,41400,2799
20231106,114500,16177474450,41450,41400,41450,41350,1555
20231106,114400,16113032100,41400,41450,41450,41350,1227
20231106,114300,16062212600,41450,41450,41450,41350,1326
20231106,114200,16007272600,41450,41350,41450,41350,1440
20231106,114100,15947628700,41400,41400,41450,41350,2005
20231106,114000,15864635700,41400,41450,41450,41350,1375
20231106,113900,15807682200,41450,41400,41450,41400,814
20231106,113800,15773958400,41450,41350,41450,41350,4118
20231106,113700,15603483800,41350,41350,41350,41300,1223
20231106,113600,15552922850,41350,41200,41350,41200,4816
20231106,113500,15353979700,41250,41300,41300,41200,1366
20231106,113400,15297620400,41250,41300,41300,41200,2396
20231106,113300,15198707050,41300,41250,41300,41250,1030
20231106,113200,15156174250,41300,41250,41300,41200,1002
20231106,113100,15114801550,41250,41150,41300,41100,1157
20231106,113000,15067153950,41150,41250,41300,41100,1958
20231106,112900,14986509700,41250,41200,41300,41200,7234
20231106,112800,14688349500,41200,41100,41200,41050,7453
20231106,112700,14381854600,41050,41100,41150,41000,1257
20231106,112600,14330206850,41050,40950,41100,40950,1989
20231106,112500,14248628800,41000,41000,41000,40900,464
20231106,112400,14229623550,41000,41000,41000,40950,967
20231106,112300,14189999250,40950,41000,41000,40950,1185
20231106,112200,14141429400,41000,41000,41000,40900,1781
20231106,112100,14068424900,40950,40900,41000,40900,4645
20231106,112000,13878126050,40950,40900,40950,40850,2866
20231106,111900,13760888500,40850,40750,40900,40750,2396
20231106,111800,13663075800,40800,40750,40800,40700,622
20231106,111700,13637729400,40750,40750,40750,40700,663
20231106,111600,13610721150,40750,40800,40850,40750,832
20231106,111500,13576792400,40800,40750,40850,40750,1941
20231106,111400,13497572250,40750,40700,40800,40650,2546
20231106,111300,13393827050,40700,40750,40750,40650,805
20231106,111200,13361061450,40750,40550,40750,40550,2075
20231106,111100,13276663650,40600,40500,40650,40450,1904
20231106,111000,13199456550,40500,40450,40500,40400,313
20231106,110900,13186796700,40500,40400,40500,40350,405
20231106,110800,13170421400,40400,40500,40500,40350,567
20231106,110700,13147516900,40450,40500,40550,40400,672
20231106,110600,13120324650,40450,40450,40500,40400,3075
20231106,110500,12996008550,40500,40550,40600,40450,2792
20231106,110400,12882843150,40600,40650,40650,40550,1414
20231106,110300,12825452800,40650,40600,40650,40550,870
20231106,110200,12790130550,40600,40650,40650,40600,461
20231106,110100,12771411500,40650,40600,40650,40600,826
20231106,110000,12737849450,40600,40650,40650,40550,621
20231106,105900,12712642100,40650,40550,40650,40550,1017
20231106,105800,12671348050,40600,40650,40650,40550,308
20231106,105700,12658849300,40600,40500,40650,40500,619
20231106,105600,12633737650,40500,40500,40600,40450,790
20231106,105500,12601714500,40500,40600,40650,40500,975
20231106,105400,12562124550,40650,40450,40650,40450,1785
20231106,105300,12489762050,40450,40350,40500,40350,466
20231106,105200,12470916750,40400,40400,40500,40350,1975
20231106,105100,12391079450,40400,40400,40400,40350,101
20231106,105000,12387002250,40350,40400,40450,40300,1034
20231106,104900,12345263300,40450,40500,40600,40450,2257
20231106,104800,12253852050,40500,40450,40500,40400,2523
20231106,104700,12151721350,40450,40400,40450,40350,2301
20231106,104600,12058739200,40400,40150,40400,40150,4818
20231106,104500,11864838550,40150,40100,40150,40050,1069
20231106,104400,11821972800,40100,40100,40150,40100,243
20231106,104300,11812228150,40100,39950,40100,39950,491
20231106,104200,11792592050,39950,40000,40050,39950,454
20231106,104100,11774436900,40000,40050,40050,39950,247
20231106,104000,11764558600,40000,39900,40050,39900,394
20231106,103900,11748823150,39950,40100,40100,39950,655
20231106,103800,11722621000,40100,40150,40150,40000,742
20231106,103700,11692877600,40100,40150,40150,40100,184
20231106,103600,11685495250,40200,40250,40250,40150,609
20231106,103500,11661034700,40250,40250,40250,40150,502
20231106,103400,11640850850,40200,40150,40200,40150,1455
20231106,103300,11582429450,40100,40100,40150,40100,463
20231106,103200,11563862300,40050,40050,40050,40000,1081
20231106,103100,11520601050,40100,39900,40100,39900,1553
20231106,103000,11458461500,39900,39950,39950,39900,899
20231106,102900,11422586650,39950,39950,39950,39900,313
20231106,102800,11410084700,39900,39950,39950,39900,32
20231106,102700,11408806800,39950,39900,39950,39900,129
20231106,102600,11403659650,39900,39950,40050,39850,3215
20231106,102500,11275173950,39950,39800,40000,39800,434
20231106,102400,11257839750,39800,39750,39800,39750,453
20231106,102300,11239815350,39800,39800,39800,39750,228
20231106,102200,11230744100,39750,39800,39800,39750,531
20231106,102100,11209632700,39800,39850,39900,39750,1110
20231106,102000,11165420950,39850,39750,39850,39750,704
20231106,101900,11137405700,39750,39750,39800,39750,1759
20231106,101800,11067449350,39750,39750,39800,39750,136
20231106,101700,11062041100,39750,39800,39850,39750,1386
20231106,101600,11006900800,39800,39850,39850,39800,642
20231106,101500,10981347300,39800,39850,39850,39800,443
20231106,101400,10963697550,39850,39850,39900,39850,1020
20231106,101300,10923043600,39850,39900,39900,39850,157
20231106,101200,10916779800,39900,39850,39900,39850,90
20231106,101100,10913189800,39900,39850,39900,39850,674
20231106,101000,10886321150,39900,39900,39900,39850,42
20231106,100900,10884645400,39900,39800,39900,39800,2279
20231106,100800,10793837200,39800,39750,39800,39700,558
20231106,100700,10771656850,39750,39900,39900,39700,1627
20231106,100600,10706933300,39900,39900,39950,39900,831
20231106,100500,10673765800,39900,39950,39950,39900,1449
20231106,100400,10615945050,39950,39950,39950,39950,110
20231106,100300,10611550550,39900,39900,40000,39900,1099
20231106,100200,10567650750,39900,40000,40050,39900,2970
20231106,100100,10448916900,40000,40000,40050,40000,74
20231106,100000,10445956550,40000,40050,40050,40000,297
20231106,095900,10434071900,40000,40050,40050,40000,1131
20231106,095800,10388805600,40050,40000,40050,40000,1067
20231106,095700,10346104850,40000,40050,40050,39950,5188
20231106,095600,10138597450,40100,40100,40150,40100,692
20231106,095500,10110847800,40100,40150,40150,40100,1117
20231106,095400,10066041000,40200,40250,40250,40150,772
20231106,095300,10035000450,40250,40350,40400,40250,284
20231106,095200,10023550150,40350,40250,40350,40250,256
20231106,095100,10013229750,40300,40200,40300,40200,554
20231106,095000,9990949250,40200,40150,40200,40150,652
20231106,094900,9964744450,40150,40150,40200,40100,576
20231106,094800,9941616700,40200,40150,40200,40100,506
20231106,094700,9921297400,40100,40000,40100,40000,1143
20231106,094600,9875540350,40000,40000,40050,40000,2533
20231106,094500,9774138500,40050,40400,40400,40050,6417
20231106,094400,9515916750,40400,40450,40450,40350,746
20231106,094300,9485777250,40450,40400,40450,40350,438
20231106,094200,9468080900,40400,40400,40500,40350,1139
20231106,094100,9422070450,40350,40600,40600,40300,4323
20231106,094000,9247425800,40500,40550,40550,40450,1711
20231106,093900,9178140000,40500,40400,40500,40400,1633
20231106,093800,9112072150,40450,40450,40500,40400,1412
20231106,093700,9054973000,40400,40600,40600,40400,4483
20231106,093600,8873442300,40650,40750,40750,40600,2038
20231106,093500,8790532250,40800,40900,40900,40800,915
20231106,093400,8753178050,40800,40850,40900,40800,301
20231106,093300,8740885600,40850,40950,41050,40850,1144
20231106,093200,8694023200,40950,40800,40950,40800,1838
20231106,093100,8618853150,40800,40850,40900,40800,2691
20231106,093000,8508935400,40900,40950,41050,40900,1843
20231106,092900,8433409900,40950,41050,41050,40950,1489
20231106,092800,8372347100,41000,41050,41150,41000,2995
20231106,092700,8249314650,41050,40950,41050,40900,1648
20231106,092600,8181810000,40950,40900,41000,40800,3329
20231106,092500,8045504250,40900,40750,40900,40700,4816
20231106,092400,7849083450,40700,40850,40850,40650,3596
20231106,092300,7702726650,40800,40900,40900,40800,1765
20231106,092200,7630652550,40850,41100,41100,40800,2325
20231106,092100,7535443100,41100,41250,41250,41050,3491
20231106,092000,7391660800,41200,40950,41250,40950,13920
20231106,091900,6819708200,40900,40800,40950,40800,3218
20231106,091800,6688213900,40800,40750,40850,40650,4162
20231106,091700,6518664100,40650,40400,40700,40400,3746
20231106,091600,6366794650,40350,40400,40450,40350,2498
20231106,091500,6265908200,40400,40350,40450,40300,2687
20231106,091400,6157430000,40300,40350,40450,40300,2425
20231106,091300,6059575850,40300,40700,40700,40250,5181
20231106,091200,5850090150,40650,40800,40800,40600,4299
20231106,091100,5675149650,40850,40950,40950,40650,4867
20231106,091000,5476215300,40950,41000,41000,40300,5935
20231106,090900,5234252000,41000,40900,41000,40850,5095
20231106,090800,5025557600,40900,41300,41300,40800,7396
20231106,090700,4721686900,41250,41450,41450,41100,5843
20231106,090600,4480396750,41400,41200,41500,41150,11459
20231106,090500,4006756100,41150,41250,41500,41100,14206
20231106,090400,3419360850,41250,41300,41350,41100,5632
20231106,090300,3187233200,41250,41350,41450,41200,7879
20231106,090200,2861451850,41350,41550,41550,41150,9069
20231106,090100,2486389300,41550,41250,42000,41250,14370
20231106,090000,1887664300,41300,41150,42000,41100,45738