KissMeData/141080/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,202000,11923598750,43400,43400,43400,43400,5514
20231108,201900,11923598750,43400,43400,43400,43400,0
20231108,201800,11923598750,43400,43400,43400,43400,0
20231108,201700,11923598750,43400,43400,43400,43400,0
20231108,201600,11923598750,43400,43400,43400,43400,0
20231108,201500,11923598750,43400,43400,43400,43400,0
20231108,201400,11923598750,43400,43400,43400,43400,0
20231108,201300,11923598750,43400,43400,43400,43400,0
20231108,201200,11923598750,43400,43400,43400,43400,0
20231108,201100,11923598750,43400,43400,43400,43400,0
20231108,201000,11923598750,43400,43400,43400,43400,0
20231108,200900,11923598750,43400,43400,43400,43400,0
20231108,200800,11923598750,43400,43400,43400,43400,0
20231108,200700,11923598750,43400,43400,43400,43400,0
20231108,200600,11923598750,43400,43400,43400,43400,0
20231108,200500,11923598750,43400,43400,43400,43400,0
20231108,200400,11923598750,43400,43400,43400,43400,0
20231108,200300,11923598750,43400,43400,43400,43400,0
20231108,200200,11923598750,43400,43400,43400,43400,0
20231108,200100,11923598750,43400,43400,43400,43400,0
20231108,200000,11923598750,43400,43400,43400,43400,0
20231108,195900,11923598750,43400,43400,43400,43400,0
20231108,195800,11923598750,43400,43400,43400,43400,0
20231108,195700,11923598750,43400,43400,43400,43400,0
20231108,195600,11923598750,43400,43400,43400,43400,0
20231108,195500,11923598750,43400,43400,43400,43400,0
20231108,195400,11923598750,43400,43400,43400,43400,0
20231108,195300,11923598750,43400,43400,43400,43400,0
20231108,195200,11923598750,43400,43400,43400,43400,0
20231108,195100,11923598750,43400,43400,43400,43400,0
20231108,195000,11923598750,43400,43400,43400,43400,5514
20231108,194900,11923598750,43400,43400,43400,43400,0
20231108,194800,11923598750,43400,43400,43400,43400,0
20231108,194700,11923598750,43400,43400,43400,43400,0
20231108,194600,11923598750,43400,43400,43400,43400,0
20231108,194500,11923598750,43400,43400,43400,43400,0
20231108,194400,11923598750,43400,43400,43400,43400,0
20231108,194300,11923598750,43400,43400,43400,43400,0
20231108,194200,11923598750,43400,43400,43400,43400,0
20231108,194100,11923598750,43400,43400,43400,43400,0
20231108,194000,11923598750,43400,43400,43400,43400,0
20231108,193900,11923598750,43400,43400,43400,43400,0
20231108,193800,11923598750,43400,43400,43400,43400,0
20231108,193700,11923598750,43400,43400,43400,43400,0
20231108,193600,11923598750,43400,43400,43400,43400,0
20231108,193500,11923598750,43400,43400,43400,43400,0
20231108,193400,11923598750,43400,43400,43400,43400,0
20231108,193300,11923598750,43400,43400,43400,43400,0
20231108,193200,11923598750,43400,43400,43400,43400,0
20231108,193100,11923598750,43400,43400,43400,43400,0
20231108,193000,11923598750,43400,43400,43400,43400,0
20231108,192900,11923598750,43400,43400,43400,43400,0
20231108,192800,11923598750,43400,43400,43400,43400,0
20231108,192700,11923598750,43400,43400,43400,43400,0
20231108,192600,11923598750,43400,43400,43400,43400,0
20231108,192500,11923598750,43400,43400,43400,43400,0
20231108,192400,11923598750,43400,43400,43400,43400,0
20231108,192300,11923598750,43400,43400,43400,43400,0
20231108,192200,11923598750,43400,43400,43400,43400,0
20231108,192100,11923598750,43400,43400,43400,43400,0
20231108,192000,11923598750,43400,43400,43400,43400,5514
20231108,191900,11923598750,43400,43400,43400,43400,0
20231108,191800,11923598750,43400,43400,43400,43400,0
20231108,191700,11923598750,43400,43400,43400,43400,0
20231108,191600,11923598750,43400,43400,43400,43400,0
20231108,191500,11923598750,43400,43400,43400,43400,0
20231108,191400,11923598750,43400,43400,43400,43400,0
20231108,191300,11923598750,43400,43400,43400,43400,0
20231108,191200,11923598750,43400,43400,43400,43400,0
20231108,191100,11923598750,43400,43400,43400,43400,0
20231108,191000,11923598750,43400,43400,43400,43400,0
20231108,190900,11923598750,43400,43400,43400,43400,0
20231108,190800,11923598750,43400,43400,43400,43400,0
20231108,190700,11923598750,43400,43400,43400,43400,0
20231108,190600,11923598750,43400,43400,43400,43400,0
20231108,190500,11923598750,43400,43400,43400,43400,0
20231108,190400,11923598750,43400,43400,43400,43400,0
20231108,190300,11923598750,43400,43400,43400,43400,0
20231108,190200,11923598750,43400,43400,43400,43400,0
20231108,190100,11923598750,43400,43400,43400,43400,0
20231108,190000,11923598750,43400,43400,43400,43400,0
20231108,185900,11923598750,43400,43400,43400,43400,0
20231108,185800,11923598750,43400,43400,43400,43400,0
20231108,185700,11923598750,43400,43400,43400,43400,0
20231108,185600,11923598750,43400,43400,43400,43400,0
20231108,185500,11923598750,43400,43400,43400,43400,0
20231108,185400,11923598750,43400,43400,43400,43400,0
20231108,185300,11923598750,43400,43400,43400,43400,0
20231108,185200,11923598750,43400,43400,43400,43400,0
20231108,185100,11923598750,43400,43400,43400,43400,0
20231108,185000,11923598750,43400,43400,43400,43400,5514
20231108,184900,11923598750,43400,43400,43400,43400,0
20231108,184800,11923598750,43400,43400,43400,43400,0
20231108,184700,11923598750,43400,43400,43400,43400,0
20231108,184600,11923598750,43400,43400,43400,43400,0
20231108,184500,11923598750,43400,43400,43400,43400,0
20231108,184400,11923598750,43400,43400,43400,43400,0
20231108,184300,11923598750,43400,43400,43400,43400,0
20231108,184200,11923598750,43400,43400,43400,43400,0
20231108,184100,11923598750,43400,43400,43400,43400,0
20231108,184000,11923598750,43400,43400,43400,43400,0
20231108,183900,11923598750,43400,43400,43400,43400,0
20231108,183800,11923598750,43400,43400,43400,43400,0
20231108,183700,11923598750,43400,43400,43400,43400,0
20231108,183600,11923598750,43400,43400,43400,43400,0
20231108,183500,11923598750,43400,43400,43400,43400,0
20231108,183400,11923598750,43400,43400,43400,43400,0
20231108,183300,11923598750,43400,43400,43400,43400,0
20231108,183200,11923598750,43400,43400,43400,43400,0
20231108,183100,11923598750,43400,43400,43400,43400,0
20231108,183000,11923598750,43400,43400,43400,43400,0
20231108,182900,11923598750,43400,43400,43400,43400,0
20231108,182800,11923598750,43400,43400,43400,43400,0
20231108,182700,11923598750,43400,43400,43400,43400,0
20231108,182600,11923598750,43400,43400,43400,43400,0
20231108,182500,11923598750,43400,43400,43400,43400,0
20231108,182400,11923598750,43400,43400,43400,43400,0
20231108,182300,11923598750,43400,43400,43400,43400,0
20231108,182200,11923598750,43400,43400,43400,43400,0
20231108,182100,11923598750,43400,43400,43400,43400,0
20231108,182000,11923598750,43400,43400,43400,43400,5514
20231108,181900,11923598750,43400,43400,43400,43400,0
20231108,181800,11923598750,43400,43400,43400,43400,0
20231108,181700,11923598750,43400,43400,43400,43400,0
20231108,181600,11923598750,43400,43400,43400,43400,0
20231108,181500,11923598750,43400,43400,43400,43400,0
20231108,181400,11923598750,43400,43400,43400,43400,0
20231108,181300,11923598750,43400,43400,43400,43400,0
20231108,181200,11923598750,43400,43400,43400,43400,0
20231108,181100,11923598750,43400,43400,43400,43400,0
20231108,181000,11923598750,43400,43400,43400,43400,0
20231108,180900,11923598750,43400,43400,43400,43400,0
20231108,180800,11923598750,43400,43400,43400,43400,0
20231108,180700,11923598750,43400,43400,43400,43400,0
20231108,180600,11923598750,43400,43400,43400,43400,0
20231108,180500,11923598750,43400,43400,43400,43400,0
20231108,180400,11923598750,43400,43400,43400,43400,0
20231108,180300,11923598750,43400,43400,43400,43400,0
20231108,180200,11923598750,43400,43400,43400,43400,0
20231108,180100,11923598750,43400,43400,43400,43400,0
20231108,180000,11923598750,43400,43400,43400,43400,0
20231108,175900,11923598750,43400,43400,43400,43400,0
20231108,175800,11923598750,43400,43400,43400,43400,0
20231108,175700,11923598750,43400,43400,43400,43400,0
20231108,175600,11923598750,43400,43400,43400,43400,0
20231108,175500,11923598750,43400,43400,43400,43400,0
20231108,175400,11923598750,43400,43400,43400,43400,0
20231108,175300,11923598750,43400,43400,43400,43400,0
20231108,175200,11923598750,43400,43400,43400,43400,0
20231108,175100,11923598750,43400,43400,43400,43400,0
20231108,175000,11923598750,43400,43400,43400,43400,5514
20231108,174900,11923598750,43400,43400,43400,43400,0
20231108,174800,11923598750,43400,43400,43400,43400,0
20231108,174700,11923598750,43400,43400,43400,43400,0
20231108,174600,11923598750,43400,43400,43400,43400,0
20231108,174500,11923598750,43400,43400,43400,43400,0
20231108,174400,11923598750,43400,43400,43400,43400,0
20231108,174300,11923598750,43400,43400,43400,43400,0
20231108,174200,11923598750,43400,43400,43400,43400,0
20231108,174100,11923598750,43400,43400,43400,43400,0
20231108,174000,11923598750,43400,43400,43400,43400,0
20231108,173900,11923598750,43400,43400,43400,43400,0
20231108,173800,11923598750,43400,43400,43400,43400,0
20231108,173700,11923598750,43400,43400,43400,43400,0
20231108,173600,11923598750,43400,43400,43400,43400,0
20231108,173500,11923598750,43400,43400,43400,43400,0
20231108,173400,11923598750,43400,43400,43400,43400,0
20231108,173300,11923598750,43400,43400,43400,43400,0
20231108,173200,11923598750,43400,43400,43400,43400,0
20231108,173100,11923598750,43400,43400,43400,43400,0
20231108,173000,11923598750,43400,43400,43400,43400,0
20231108,172900,11923598750,43400,43400,43400,43400,0
20231108,172800,11923598750,43400,43400,43400,43400,0
20231108,172700,11923598750,43400,43400,43400,43400,0
20231108,172600,11923598750,43400,43400,43400,43400,0
20231108,172500,11923598750,43400,43400,43400,43400,0
20231108,172400,11923598750,43400,43400,43400,43400,0
20231108,172300,11923598750,43400,43400,43400,43400,0
20231108,172200,11923598750,43400,43400,43400,43400,0
20231108,172100,11923598750,43400,43400,43400,43400,0
20231108,172000,11923598750,43400,43400,43400,43400,5514
20231108,171900,11923598750,43400,43400,43400,43400,0
20231108,171800,11923598750,43400,43400,43400,43400,0
20231108,171700,11923598750,43400,43400,43400,43400,0
20231108,171600,11923598750,43400,43400,43400,43400,0
20231108,171500,11923598750,43400,43400,43400,43400,0
20231108,171400,11923598750,43400,43400,43400,43400,0
20231108,171300,11923598750,43400,43400,43400,43400,0
20231108,171200,11923598750,43400,43400,43400,43400,0
20231108,171100,11923598750,43400,43400,43400,43400,0
20231108,171000,11923598750,43400,43400,43400,43400,0
20231108,170900,11923598750,43400,43400,43400,43400,0
20231108,170800,11923598750,43400,43400,43400,43400,0
20231108,170700,11923598750,43400,43400,43400,43400,0
20231108,170600,11923598750,43400,43400,43400,43400,0
20231108,170500,11923598750,43400,43400,43400,43400,0
20231108,170400,11923598750,43400,43400,43400,43400,0
20231108,170300,11923598750,43400,43400,43400,43400,0
20231108,170200,11923598750,43400,43400,43400,43400,0
20231108,170100,11923598750,43400,43400,43400,43400,0
20231108,170000,11923598750,43400,43400,43400,43400,0
20231108,165900,11923598750,43400,43400,43400,43400,0
20231108,165800,11923598750,43400,43400,43400,43400,0
20231108,165700,11923598750,43400,43400,43400,43400,0
20231108,165600,11923598750,43400,43400,43400,43400,0
20231108,165500,11923598750,43400,43400,43400,43400,0
20231108,165400,11923598750,43400,43400,43400,43400,0
20231108,165300,11923598750,43400,43400,43400,43400,0
20231108,165200,11923598750,43400,43400,43400,43400,0
20231108,165100,11923598750,43400,43400,43400,43400,0
20231108,165000,11923598750,43400,43400,43400,43400,5514
20231108,164900,11923598750,43400,43400,43400,43400,0
20231108,164800,11923598750,43400,43400,43400,43400,0
20231108,164700,11923598750,43400,43400,43400,43400,0
20231108,164600,11923598750,43400,43400,43400,43400,0
20231108,164500,11923598750,43400,43400,43400,43400,0
20231108,164400,11923598750,43400,43400,43400,43400,0
20231108,164300,11923598750,43400,43400,43400,43400,0
20231108,164200,11923598750,43400,43400,43400,43400,0
20231108,164100,11923598750,43400,43400,43400,43400,0
20231108,164000,11923598750,43400,43400,43400,43400,0
20231108,163900,11923598750,43400,43400,43400,43400,0
20231108,163800,11923598750,43400,43400,43400,43400,0
20231108,163700,11923598750,43400,43400,43400,43400,0
20231108,163600,11923598750,43400,43400,43400,43400,0
20231108,163500,11923598750,43400,43400,43400,43400,0
20231108,163400,11923598750,43400,43400,43400,43400,0
20231108,163300,11923598750,43400,43400,43400,43400,0
20231108,163200,11923598750,43400,43400,43400,43400,0
20231108,163100,11923598750,43400,43400,43400,43400,0
20231108,163000,11923598750,43400,43400,43400,43400,0
20231108,162900,11923598750,43400,43400,43400,43400,0
20231108,162800,11923598750,43400,43400,43400,43400,0
20231108,162700,11923598750,43400,43400,43400,43400,0
20231108,162600,11923598750,43400,43400,43400,43400,0
20231108,162500,11923598750,43400,43400,43400,43400,0
20231108,162400,11923598750,43400,43400,43400,43400,0
20231108,162300,11923598750,43400,43400,43400,43400,0
20231108,162200,11923598750,43400,43400,43400,43400,0
20231108,162100,11923598750,43400,43400,43400,43400,0
20231108,162000,11923598750,43400,43400,43400,43400,5514
20231108,161900,11923598750,43400,43400,43400,43400,0
20231108,161800,11923598750,43400,43400,43400,43400,0
20231108,161700,11923598750,43400,43400,43400,43400,0
20231108,161600,11923598750,43400,43400,43400,43400,0
20231108,161500,11923598750,43400,43400,43400,43400,0
20231108,161400,11923598750,43400,43400,43400,43400,0
20231108,161300,11923598750,43400,43400,43400,43400,0
20231108,161200,11923598750,43400,43400,43400,43400,0
20231108,161100,11923598750,43400,43400,43400,43400,0
20231108,161000,11923598750,43400,43400,43400,43400,0
20231108,160900,11923598750,43400,43400,43400,43400,0
20231108,160800,11923598750,43400,43400,43400,43400,0
20231108,160700,11923598750,43400,43400,43400,43400,0
20231108,160600,11923598750,43400,43400,43400,43400,0
20231108,160500,11923598750,43400,43400,43400,43400,0
20231108,160400,11923598750,43400,43400,43400,43400,0
20231108,160300,11923598750,43400,43400,43400,43400,0
20231108,160200,11923598750,43400,43400,43400,43400,0
20231108,160100,11923598750,43400,43400,43400,43400,0
20231108,160000,11923598750,43400,43400,43400,43400,0
20231108,155900,11923598750,43400,43400,43400,43400,0
20231108,155800,11923598750,43400,43400,43400,43400,0
20231108,155700,11923598750,43400,43400,43400,43400,0
20231108,155600,11923598750,43400,43400,43400,43400,0
20231108,155500,11923598750,43400,43400,43400,43400,0
20231108,155400,11923598750,43400,43400,43400,43400,0
20231108,155300,11923598750,43400,43400,43400,43400,0
20231108,155200,11923598750,43400,43400,43400,43400,0
20231108,155100,11923598750,43400,43400,43400,43400,0
20231108,155000,11923598750,43400,43400,43400,43400,5514
20231108,154900,11923598750,43400,43400,43400,43400,0
20231108,154800,11923598750,43400,43400,43400,43400,0
20231108,154700,11923598750,43400,43400,43400,43400,0
20231108,154600,11923598750,43400,43400,43400,43400,0
20231108,154500,11923598750,43400,43400,43400,43400,0
20231108,154400,11923598750,43400,43400,43400,43400,0
20231108,154300,11923598750,43400,43400,43400,43400,0
20231108,154200,11923598750,43400,43400,43400,43400,0
20231108,154100,11923598750,43400,43400,43400,43400,0
20231108,154000,11923598750,43400,43400,43400,43400,0
20231108,153900,11923598750,43400,43400,43400,43400,0
20231108,153800,11923598750,43400,43400,43400,43400,0
20231108,153700,11923598750,43400,43400,43400,43400,0
20231108,153600,11923598750,43400,43400,43400,43400,0
20231108,153500,11923598750,43400,43400,43400,43400,0
20231108,153400,11923598750,43400,43400,43400,43400,0
20231108,153300,11923598750,43400,43400,43400,43400,0
20231108,153200,11923598750,43400,43400,43400,43400,0
20231108,153100,11923598750,43400,43400,43400,43400,0
20231108,153000,11923598750,43400,43400,43400,43400,5514
20231108,152900,11684291150,43400,43400,43400,43400,0
20231108,152800,11684291150,43400,43400,43400,43400,0
20231108,152700,11684291150,43400,43400,43400,43400,0
20231108,152600,11684291150,43400,43400,43400,43400,0
20231108,152500,11684291150,43400,43400,43400,43400,0
20231108,152400,11684291150,43400,43400,43400,43400,0
20231108,152300,11684291150,43400,43400,43400,43400,0
20231108,152200,11684291150,43400,43400,43400,43400,0
20231108,152100,11684291150,43400,43400,43400,43400,0
20231108,152000,11684291150,43400,43400,43400,43400,0
20231108,151900,11684291150,43400,43350,43400,43350,430
20231108,151800,11665646950,43350,43400,43400,43250,1852
20231108,151700,11585430300,43400,43350,43400,43350,734
20231108,151600,11553596900,43400,43350,43400,43350,927
20231108,151500,11513370100,43400,43400,43400,43350,1056
20231108,151400,11467546450,43400,43350,43400,43300,418
20231108,151300,11449414850,43350,43400,43400,43300,1083
20231108,151200,11402463950,43350,43300,43400,43300,1647
20231108,151100,11331064300,43300,43300,43350,43300,416
20231108,151000,11313048800,43350,43300,43350,43300,607
20231108,150900,11286750500,43350,43350,43350,43300,477
20231108,150800,11266083100,43350,43350,43350,43300,767
20231108,150700,11232858100,43300,43350,43350,43300,281
20231108,150600,11220681550,43350,43250,43350,43250,1882
20231108,150500,11139160650,43300,43250,43300,43250,961
20231108,150400,11097584250,43300,43300,43300,43250,482
20231108,150300,11076720850,43300,43250,43300,43200,673
20231108,150200,11047610000,43200,43200,43250,43200,307
20231108,150100,11034339800,43250,43200,43250,43200,350
20231108,150000,11019205000,43200,43250,43300,43200,423
20231108,145900,11000913000,43250,43250,43300,43200,580
20231108,145800,10975832350,43300,43200,43300,43200,441
20231108,145700,10956760350,43250,43250,43250,43200,716
20231108,145600,10925812000,43200,43300,43300,43200,699
20231108,145500,10895592500,43250,43300,43300,43250,654
20231108,145400,10867295100,43300,43250,43350,43250,546
20231108,145300,10843652400,43250,43250,43350,43200,1680
20231108,145200,10770929000,43200,43200,43250,43200,572
20231108,145100,10746202450,43200,43250,43250,43200,478
20231108,145000,10725542000,43250,43200,43250,43200,488
20231108,144900,10704446550,43200,43150,43200,43150,481
20231108,144800,10683675600,43200,43150,43200,43150,461
20231108,144700,10663775400,43200,43100,43200,43100,819
20231108,144600,10628434100,43100,43100,43150,43100,529
20231108,144500,10605617600,43150,43100,43150,43000,784
20231108,144400,10571832500,43100,43250,43250,43050,1200
20231108,144300,10520091400,43250,43200,43250,43150,692
20231108,144200,10490197100,43250,43200,43250,43200,1279
20231108,144100,10434891400,43200,43200,43250,43200,299
20231108,144000,10421971000,43250,43350,43350,43200,1125
20231108,143900,10373321900,43350,43300,43350,43250,1011
20231108,143800,10329570450,43300,43250,43300,43250,505
20231108,143700,10307712250,43250,43300,43300,43200,386
20231108,143600,10291011150,43250,43250,43300,43200,388
20231108,143500,10274230350,43300,43250,43300,43250,806
20231108,143400,10239362500,43300,43300,43300,43250,807
20231108,143300,10204452600,43300,43300,43350,43250,1517
20231108,143200,10138762300,43350,43350,43400,43300,342
20231108,143100,10123933250,43350,43350,43400,43350,814
20231108,143000,10088629600,43400,43400,43450,43350,1245
20231108,142900,10034599950,43450,43450,43450,43400,487
20231108,142800,10013449800,43400,43400,43450,43400,281
20231108,142700,10001242850,43450,43450,43450,43400,636
20231108,142600,9973620400,43450,43400,43450,43400,354
20231108,142500,9958247650,43450,43400,43450,43350,663
20231108,142400,9929461200,43400,43400,43500,43400,599
20231108,142300,9903439750,43400,43500,43500,43400,466
20231108,142200,9883191200,43500,43500,43500,43450,525
20231108,142100,9860365500,43450,43400,43500,43400,548
20231108,142000,9836564150,43400,43350,43400,43300,743
20231108,141900,9804350000,43400,43250,43400,43200,1691
20231108,141800,9731152050,43300,43350,43400,43250,1420
20231108,141700,9669662650,43350,43350,43400,43350,431
20231108,141600,9650967800,43400,43350,43400,43350,496
20231108,141500,9629455050,43350,43400,43450,43350,468
20231108,141400,9609141950,43400,43450,43450,43350,566
20231108,141300,9584572850,43400,43450,43500,43400,710
20231108,141200,9553718100,43450,43400,43500,43400,105
20231108,141100,9549159150,43400,43450,43500,43350,2118
20231108,141000,9457235050,43500,43550,43550,43450,994
20231108,140900,9413991750,43500,43450,43550,43450,221
20231108,140800,9404376400,43500,43500,43500,43500,654
20231108,140700,9375927400,43550,43500,43550,43450,556
20231108,140600,9351743700,43500,43450,43550,43450,626
20231108,140500,9324515050,43400,43500,43550,43400,1809
20231108,140400,9245931950,43450,43550,43550,43450,887
20231108,140300,9207350400,43550,43550,43600,43550,2186
20231108,140200,9112145750,43550,43550,43550,43500,418
20231108,140100,9093944100,43550,43450,43550,43450,462
20231108,140000,9073835050,43500,43450,43500,43450,452
20231108,135900,9054175950,43500,43500,43550,43450,913
20231108,135800,9014455950,43500,43500,43500,43450,394
20231108,135700,8997320300,43500,43500,43500,43450,369
20231108,135600,8981273800,43450,43500,43500,43400,295
20231108,135500,8968453500,43500,43450,43500,43450,352
20231108,135400,8953144500,43500,43450,43500,43400,363
20231108,135300,8937370150,43400,43450,43450,43400,327
20231108,135200,8923168550,43450,43400,43450,43400,354
20231108,135100,8907791200,43450,43450,43450,43400,208
20231108,135000,8898754000,43400,43400,43450,43400,375
20231108,134900,8882466850,43450,43400,43450,43400,254
20231108,134800,8871440350,43400,43450,43450,43400,256
20231108,134700,8860317550,43450,43450,43500,43400,559
20231108,134600,8836036750,43500,43450,43500,43400,501
20231108,134500,8814271100,43450,43450,43500,43450,725
20231108,134400,8782764400,43450,43450,43500,43400,1431
20231108,134300,8720587500,43450,43500,43500,43450,589
20231108,134200,8694972200,43500,43500,43500,43450,356
20231108,134100,8679494550,43500,43500,43500,43450,545
20231108,134000,8655795450,43450,43450,43500,43450,921
20231108,133900,8615737650,43450,43500,43500,43450,464
20231108,133800,8595555900,43450,43450,43500,43450,667
20231108,133700,8566544350,43450,43400,43450,43400,249
20231108,133600,8555728250,43450,43450,43450,43400,373
20231108,133500,8539525900,43450,43450,43450,43400,568
20231108,133400,8514862500,43400,43450,43450,43400,148
20231108,133300,8508435300,43450,43400,43450,43350,705
20231108,133200,8477840900,43350,43450,43500,43350,1027
20231108,133100,8433251500,43500,43400,43500,43400,863
20231108,133000,8395771350,43450,43400,43450,43400,361
20231108,132900,8380089550,43400,43400,43450,43400,311
20231108,132800,8366581300,43450,43450,43450,43400,476
20231108,132700,8345902050,43450,43450,43450,43400,193
20231108,132600,8337517300,43400,43450,43450,43400,279
20231108,132500,8325401250,43450,43450,43450,43400,328
20231108,132400,8311151900,43400,43450,43500,43400,636
20231108,132300,8283537500,43450,43500,43500,43450,451
20231108,132200,8263931800,43400,43400,43450,43400,293
20231108,132100,8251204700,43500,43450,43500,43400,558
20231108,132000,8226959350,43450,43450,43500,43400,334
20231108,131900,8212447600,43450,43450,43500,43400,368
20231108,131800,8196456250,43500,43450,43500,43400,466
20231108,131700,8176208950,43500,43450,43500,43400,659
20231108,131600,8147563950,43400,43450,43450,43400,431
20231108,131500,8128848100,43400,43400,43450,43400,306
20231108,131400,8115556850,43450,43400,43450,43400,409
20231108,131300,8097787500,43400,43450,43450,43400,340
20231108,131200,8083021350,43450,43400,43450,43350,945
20231108,131100,8042006750,43350,43350,43350,43350,778
20231108,131000,8008280450,43350,43350,43350,43300,788
20231108,130900,7974151900,43300,43300,43300,43250,833
20231108,130800,7938085950,43300,43300,43300,43250,114
20231108,130700,7933150450,43300,43300,43300,43250,411
20231108,130600,7915357550,43250,43300,43300,43250,550
20231108,130500,7891561250,43300,43150,43300,43150,1299
20231108,130400,7835440450,43200,43200,43200,43150,298
20231108,130300,7822571800,43200,43200,43200,43100,335
20231108,130200,7808110850,43150,43150,43200,43150,257
20231108,130100,7797009200,43150,43150,43150,43100,125
20231108,130000,7791617750,43100,43100,43100,43050,303
20231108,125900,7778565250,43100,43050,43100,43000,416
20231108,125800,7760659150,43050,43050,43100,43000,329
20231108,125700,7746497850,43050,43150,43200,43050,1326
20231108,125600,7689356400,43100,43150,43200,43100,393
20231108,125500,7672390550,43150,43150,43200,43100,404
20231108,125400,7654951550,43150,43150,43200,43100,202
20231108,125300,7646235300,43150,43150,43200,43100,302
20231108,125200,7633206800,43150,43150,43200,43150,315
20231108,125100,7619606900,43150,43150,43150,43100,222
20231108,125000,7610028350,43150,43150,43200,43150,150
20231108,124900,7603552950,43200,43150,43200,43150,991
20231108,124800,7560779650,43150,43150,43200,43150,381
20231108,124700,7544336500,43200,43150,43200,43100,271
20231108,124600,7532644800,43150,43050,43150,43050,801
20231108,124500,7498121700,43100,43050,43100,43050,185
20231108,124400,7490151200,43100,43050,43100,43050,258
20231108,124300,7479031850,43050,43100,43100,43050,361
20231108,124200,7463479500,43100,43100,43100,43000,245
20231108,124100,7452932350,43050,43050,43100,43050,334
20231108,124000,7438550950,43000,43050,43050,43000,322
20231108,123900,7424696100,43000,43100,43100,43000,598
20231108,123800,7398942650,43100,43100,43100,43050,171
20231108,123700,7391574300,43050,43050,43100,43050,302
20231108,123600,7378566450,43000,43000,43050,43000,1103
20231108,123500,7331116500,43000,43000,43000,42950,306
20231108,123400,7317958800,43000,42950,43000,42950,229
20231108,123300,7308114850,42900,42950,43050,42900,781
20231108,123200,7274560600,43050,43100,43100,43000,739
20231108,123100,7242756400,43050,43050,43100,42950,515
20231108,123000,7220598150,43050,43050,43100,43050,569
20231108,122900,7196083300,43050,42950,43050,42950,376
20231108,122800,7179897950,43000,43100,43100,43000,248
20231108,122700,7169218750,43100,43050,43100,43050,291
20231108,122600,7156684000,43050,43000,43100,43000,396
20231108,122500,7139632400,42950,42950,43000,42950,334
20231108,122400,7125279200,42950,43000,43000,42950,367
20231108,122300,7109508900,43000,42900,43000,42900,436
20231108,122200,7090772250,42950,42900,43000,42900,1043
20231108,122100,7045988800,42850,42800,42900,42800,416
20231108,122000,7028159000,42800,42850,42850,42800,340
20231108,121900,7013591550,42850,42850,42900,42800,827
20231108,121800,6978155600,42900,42850,42900,42850,623
20231108,121700,6951448000,42900,42900,42950,42850,1284
20231108,121600,6896374350,42950,42950,42950,42900,1422
20231108,121500,6835358400,42900,42950,42950,42900,555
20231108,121400,6811527400,42950,43050,43100,42950,517
20231108,121300,6789282550,43050,43100,43100,43000,207
20231108,121200,6780369300,43100,43050,43100,43050,529
20231108,121100,6757588050,43050,43050,43100,43000,448
20231108,121000,6738301600,43050,43050,43050,42950,735
20231108,120900,6706683250,43000,42950,43050,42950,172
20231108,120800,6699289650,42900,43100,43100,42900,790
20231108,120700,6665278950,43150,43100,43150,43050,103
20231108,120600,6660836650,43150,42950,43150,42900,1271
20231108,120500,6606128100,43000,43000,43100,42900,1707
20231108,120400,6532695200,43000,43100,43150,43000,655
20231108,120300,6504484400,43150,42950,43300,42950,2051
20231108,120200,6416190750,43050,43200,43200,42950,3035
20231108,120100,6285496550,43300,43350,43350,43250,1700
20231108,120000,6211909400,43350,43400,43450,43350,1579
20231108,115900,6143437000,43450,43400,43450,43350,508
20231108,115800,6121385650,43400,43500,43500,43350,1009
20231108,115700,6077566600,43500,43450,43500,43450,255
20231108,115600,6066478500,43450,43500,43500,43450,581
20231108,115500,6041215200,43500,43450,43500,43450,403
20231108,115400,6023688200,43450,43450,43500,43450,188
20231108,115300,6015514000,43450,43450,43500,43400,484
20231108,115200,5994484300,43450,43450,43500,43450,434
20231108,115100,5975624950,43500,43500,43500,43450,256
20231108,115000,5964492500,43500,43500,43500,43450,700
20231108,114900,5934051250,43500,43450,43500,43450,1352
20231108,114800,5875306800,43400,43400,43400,43350,431
20231108,114700,5856606200,43350,43350,43400,43350,379
20231108,114600,5840161700,43400,43450,43450,43350,854
20231108,114500,5803096950,43450,43400,43450,43400,295
20231108,114400,5790286500,43400,43400,43450,43400,251
20231108,114300,5779387900,43400,43400,43450,43350,134
20231108,114200,5773569700,43400,43450,43450,43400,161
20231108,114100,5766579500,43400,43350,43450,43350,502
20231108,114000,5744788900,43350,43450,43450,43350,253
20231108,113900,5733812350,43400,43450,43450,43350,466
20231108,113800,5713575350,43450,43450,43450,43400,487
20231108,113700,5692434350,43450,43350,43450,43350,469
20231108,113600,5672077200,43350,43400,43450,43350,558
20231108,113500,5647861500,43400,43400,43450,43400,1337
20231108,113400,5589835650,43400,43400,43400,43350,113
20231108,113300,5584932150,43350,43350,43400,43300,608
20231108,113200,5558575500,43350,43350,43350,43300,200
20231108,113100,5549908650,43350,43250,43350,43250,269
20231108,113000,5538257350,43250,43300,43300,43250,249
20231108,112900,5527481600,43300,43250,43300,43250,182
20231108,112800,5519605300,43250,43250,43300,43250,335
20231108,112700,5505113700,43300,43250,43300,43250,420
20231108,112600,5486929150,43250,43300,43300,43250,462
20231108,112500,5466931600,43300,43300,43300,43250,213
20231108,112400,5457712900,43300,43250,43300,43250,62
20231108,112300,5455028550,43250,43250,43300,43200,476
20231108,112200,5434446150,43300,43250,43300,43250,347
20231108,112100,5419431250,43300,43250,43300,43250,61
20231108,112000,5416790300,43300,43300,43300,43250,227
20231108,111900,5406967550,43300,43250,43300,43250,211
20231108,111800,5397834200,43250,43250,43300,43200,437
20231108,111700,5378927050,43250,43300,43300,43250,201
20231108,111600,5370227800,43300,43300,43300,43250,393
20231108,111500,5353217350,43300,43300,43300,43250,131
20231108,111400,5347546750,43250,43300,43300,43200,659
20231108,111300,5319022450,43250,43250,43300,43250,360
20231108,111200,5303447400,43300,43150,43300,43150,858
20231108,111100,5266367450,43100,43150,43200,43100,386
20231108,111000,5249712650,43100,43150,43150,43050,113
20231108,110900,5244847750,43050,43050,43100,42950,2297
20231108,110800,5146110250,43050,43050,43050,43050,78
20231108,110700,5142752350,43050,43000,43050,43000,281
20231108,110600,5130666150,43000,43100,43100,43000,517
20231108,110500,5108417950,43100,43000,43100,43000,107
20231108,110400,5103813150,43050,43000,43050,42950,270
20231108,110300,5092204100,43000,43000,43000,42950,382
20231108,110200,5075786500,43000,43000,43050,43000,361
20231108,110100,5060258450,43050,42950,43050,42950,947
20231108,110000,5019541950,42950,43000,43050,42950,362
20231108,105900,5003979400,43050,43050,43100,43000,645
20231108,105800,4976224750,43000,43000,43050,43000,190
20231108,105700,4968051900,43050,43000,43050,43000,200
20231108,105600,4959443650,43050,43000,43050,43000,318
20231108,105500,4945762750,43000,43000,43050,43000,388
20231108,105400,4929070200,43000,43000,43000,42950,332
20231108,105300,4914794600,42950,42950,43000,42950,537
20231108,105200,4891720050,42950,43100,43150,42950,483
20231108,105100,4870935950,43150,43000,43150,43000,1625
20231108,105000,4800951200,43050,43000,43050,42950,557
20231108,104900,4776998800,43050,43050,43050,42950,1774
20231108,104800,4700719000,43000,43100,43100,43000,695
20231108,104700,4670812100,43050,43100,43100,43050,226
20231108,104600,4661078100,43050,43100,43100,43050,330
20231108,104500,4646861650,43100,43100,43150,43100,264
20231108,104400,4635478950,43100,43150,43150,43100,310
20231108,104300,4622113100,43050,43100,43150,43050,911
20231108,104200,4582828150,43100,43150,43150,43100,575
20231108,104100,4558042450,43100,43100,43150,43100,320
20231108,104000,4544243150,43100,43200,43200,43100,626
20231108,103900,4517254250,43200,43200,43200,43150,104
20231108,103800,4512762050,43150,43100,43200,43100,587
20231108,103700,4487434900,43100,43150,43150,43100,173
20231108,103600,4479973950,43150,43150,43200,43100,254
20231108,103500,4469016500,43200,43100,43200,43100,368
20231108,103400,4453137850,43200,43250,43250,43100,407
20231108,103300,4435575800,43200,43200,43250,43150,286
20231108,103200,4423221500,43200,43100,43200,43100,499
20231108,103100,4401673500,43100,43300,43300,43100,841
20231108,103000,4365330250,43250,43300,43350,43250,403
20231108,102900,4347881950,43300,43300,43350,43300,870
20231108,102800,4310208250,43350,43250,43350,43250,696
20231108,102700,4280073300,43250,43350,43400,43200,2095
20231108,102600,4189385250,43350,43400,43450,43350,679
20231108,102500,4159915650,43400,43400,43450,43400,360
20231108,102400,4144287750,43400,43550,43550,43400,880
20231108,102300,4106034050,43500,43500,43550,43450,809
20231108,102200,4070842800,43550,43500,43550,43500,1239
20231108,102100,4016943250,43550,43500,43600,43500,1684
20231108,102000,3943611000,43550,43450,43600,43450,3586
20231108,101900,3787561750,43500,43450,43500,43450,334
20231108,101800,3773038000,43450,43450,43500,43400,1267
20231108,101700,3717962500,43400,43450,43450,43400,556
20231108,101600,3693810250,43450,43450,43500,43450,441
20231108,101500,3674641650,43500,43400,43500,43400,1867
20231108,101400,3593525350,43400,43400,43400,43350,390
20231108,101300,3576600350,43400,43400,43450,43350,559
20231108,101200,3552339650,43400,43400,43400,43350,400
20231108,101100,3534985300,43400,43400,43400,43300,419
20231108,101000,3516834350,43350,43450,43450,43350,504
20231108,100900,3494958700,43400,43250,43400,43250,861
20231108,100800,3457622150,43250,43200,43300,43200,230
20231108,100700,3447669700,43250,43250,43300,43250,446
20231108,100600,3428377550,43250,43350,43400,43250,815
20231108,100500,3393055650,43350,43300,43400,43300,907
20231108,100400,3353740500,43300,43300,43350,43300,157
20231108,100300,3346939450,43300,43250,43300,43250,690
20231108,100200,3317074350,43300,43050,43300,43050,1745
20231108,100100,3241791700,43000,43050,43050,42950,1095
20231108,100000,3194693900,43050,43150,43150,43050,569
20231108,095900,3170188800,43100,43100,43100,43050,321
20231108,095800,3156355300,43100,43150,43150,43100,217
20231108,095700,3146996850,43150,43100,43200,43100,466
20231108,095600,3126893500,43150,43150,43150,43100,494
20231108,095500,3105579550,43150,43150,43200,43150,240
20231108,095400,3095218250,43150,43150,43150,43050,938
20231108,095300,3054786250,43150,43150,43200,43100,536
20231108,095200,3031665100,43100,43150,43150,43000,1480
20231108,095100,2967908150,43100,43150,43150,43100,201
20231108,095000,2959237950,43150,43000,43150,42950,904
20231108,094900,2920340450,42950,43050,43050,42950,1042
20231108,094800,2875503000,43050,43150,43200,43050,1837
20231108,094700,2796339100,43150,43150,43200,43150,305
20231108,094600,2783171700,43200,43150,43200,43150,315
20231108,094500,2769570650,43250,43200,43400,43200,772
20231108,094400,2736165750,43200,43400,43400,43200,924
20231108,094300,2696144550,43400,43400,43400,43300,824
20231108,094200,2660407100,43400,43350,43450,43350,1730
20231108,094100,2585319250,43350,43200,43400,43200,1591
20231108,094000,2516419900,43200,43200,43250,43200,149
20231108,093900,2509979700,43250,43250,43250,43200,579
20231108,093800,2484947850,43250,43300,43300,43250,265
20231108,093700,2473479150,43300,43150,43350,43000,3263
20231108,093600,2332696550,43150,43200,43200,43100,677
20231108,093500,2303473850,43200,43200,43250,43200,166
20231108,093400,2296300000,43250,43150,43300,43150,763
20231108,093300,2263318400,43150,43250,43300,43100,1226
20231108,093200,2210336100,43250,43300,43300,43250,447
20231108,093100,2190988900,43300,43250,43300,43200,582
20231108,093000,2165823600,43250,43200,43300,43200,434
20231108,092900,2147059100,43250,43050,43250,43050,726
20231108,092800,2115693800,43050,43000,43100,43000,603
20231108,092700,2089751600,43050,43100,43150,43050,731
20231108,092600,2058254450,43050,42950,43050,42900,500
20231108,092500,2036755700,42950,42950,43000,42950,580
20231108,092400,2011841850,42950,43000,43000,42900,1622
20231108,092300,1942216800,42950,43000,43050,42900,1155
20231108,092200,1892573650,43000,43150,43200,43000,1316
20231108,092100,1835823550,43150,43200,43250,43150,819
20231108,092000,1800453650,43200,43350,43350,43200,640
20231108,091900,1772776400,43350,43050,43350,43050,1579
20231108,091800,1704495800,43050,42950,43050,42900,1678
20231108,091700,1632330600,42900,42900,43000,42900,371
20231108,091600,1616398550,42900,42850,43000,42800,926
20231108,091500,1576680450,42900,42800,42950,42750,1668
20231108,091400,1505235800,42750,42850,42900,42750,2966
20231108,091300,1378218650,42900,42900,42900,42850,1403
20231108,091200,1318041350,42900,43050,43050,42850,1506
20231108,091100,1253396900,43100,43150,43200,43100,2731
20231108,091000,1135586500,43150,43100,43150,42950,2644
20231108,090900,1021879100,43100,43100,43250,43100,721
20231108,090800,990751350,43100,43300,43300,43100,814
20231108,090700,955554150,43350,43300,43350,43200,744
20231108,090600,923363000,43350,43100,43350,43050,1490
20231108,090500,858955100,43050,43150,43450,43050,2533
20231108,090400,749392250,43150,43150,43250,43050,1388
20231108,090300,689509400,43100,43150,43150,42850,2181
20231108,090200,595734700,43200,43500,43500,43150,2031
20231108,090100,507869800,43500,43050,43500,42950,5224
20231108,090000,282326550,43100,43100,43100,42600,6475