KissMeData/195940/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202900,5651796000,43800,43800,43800,43800,2950
20231110,202800,5651796000,43800,43800,43800,43800,0
20231110,202700,5651796000,43800,43800,43800,43800,0
20231110,202600,5651796000,43800,43800,43800,43800,0
20231110,202500,5651796000,43800,43800,43800,43800,0
20231110,202400,5651796000,43800,43800,43800,43800,0
20231110,202300,5651796000,43800,43800,43800,43800,0
20231110,202200,5651796000,43800,43800,43800,43800,0
20231110,202100,5651796000,43800,43800,43800,43800,0
20231110,202000,5651796000,43800,43800,43800,43800,0
20231110,201900,5651796000,43800,43800,43800,43800,0
20231110,201800,5651796000,43800,43800,43800,43800,0
20231110,201700,5651796000,43800,43800,43800,43800,0
20231110,201600,5651796000,43800,43800,43800,43800,0
20231110,201500,5651796000,43800,43800,43800,43800,0
20231110,201400,5651796000,43800,43800,43800,43800,0
20231110,201300,5651796000,43800,43800,43800,43800,0
20231110,201200,5651796000,43800,43800,43800,43800,0
20231110,201100,5651796000,43800,43800,43800,43800,0
20231110,201000,5651796000,43800,43800,43800,43800,0
20231110,200900,5651796000,43800,43800,43800,43800,0
20231110,200800,5651796000,43800,43800,43800,43800,0
20231110,200700,5651796000,43800,43800,43800,43800,0
20231110,200600,5651796000,43800,43800,43800,43800,0
20231110,200500,5651796000,43800,43800,43800,43800,0
20231110,200400,5651796000,43800,43800,43800,43800,0
20231110,200300,5651796000,43800,43800,43800,43800,0
20231110,200200,5651796000,43800,43800,43800,43800,0
20231110,200100,5651796000,43800,43800,43800,43800,0
20231110,200000,5651796000,43800,43800,43800,43800,0
20231110,195900,5651796000,43800,43800,43800,43800,2950
20231110,195800,5651796000,43800,43800,43800,43800,0
20231110,195700,5651796000,43800,43800,43800,43800,0
20231110,195600,5651796000,43800,43800,43800,43800,0
20231110,195500,5651796000,43800,43800,43800,43800,0
20231110,195400,5651796000,43800,43800,43800,43800,0
20231110,195300,5651796000,43800,43800,43800,43800,0
20231110,195200,5651796000,43800,43800,43800,43800,0
20231110,195100,5651796000,43800,43800,43800,43800,0
20231110,195000,5651796000,43800,43800,43800,43800,0
20231110,194900,5651796000,43800,43800,43800,43800,0
20231110,194800,5651796000,43800,43800,43800,43800,0
20231110,194700,5651796000,43800,43800,43800,43800,0
20231110,194600,5651796000,43800,43800,43800,43800,0
20231110,194500,5651796000,43800,43800,43800,43800,0
20231110,194400,5651796000,43800,43800,43800,43800,0
20231110,194300,5651796000,43800,43800,43800,43800,0
20231110,194200,5651796000,43800,43800,43800,43800,0
20231110,194100,5651796000,43800,43800,43800,43800,0
20231110,194000,5651796000,43800,43800,43800,43800,0
20231110,193900,5651796000,43800,43800,43800,43800,0
20231110,193800,5651796000,43800,43800,43800,43800,0
20231110,193700,5651796000,43800,43800,43800,43800,0
20231110,193600,5651796000,43800,43800,43800,43800,0
20231110,193500,5651796000,43800,43800,43800,43800,0
20231110,193400,5651796000,43800,43800,43800,43800,0
20231110,193300,5651796000,43800,43800,43800,43800,0
20231110,193200,5651796000,43800,43800,43800,43800,0
20231110,193100,5651796000,43800,43800,43800,43800,0
20231110,193000,5651796000,43800,43800,43800,43800,0
20231110,192900,5651796000,43800,43800,43800,43800,2950
20231110,192800,5651796000,43800,43800,43800,43800,0
20231110,192700,5651796000,43800,43800,43800,43800,0
20231110,192600,5651796000,43800,43800,43800,43800,0
20231110,192500,5651796000,43800,43800,43800,43800,0
20231110,192400,5651796000,43800,43800,43800,43800,0
20231110,192300,5651796000,43800,43800,43800,43800,0
20231110,192200,5651796000,43800,43800,43800,43800,0
20231110,192100,5651796000,43800,43800,43800,43800,0
20231110,192000,5651796000,43800,43800,43800,43800,0
20231110,191900,5651796000,43800,43800,43800,43800,0
20231110,191800,5651796000,43800,43800,43800,43800,0
20231110,191700,5651796000,43800,43800,43800,43800,0
20231110,191600,5651796000,43800,43800,43800,43800,0
20231110,191500,5651796000,43800,43800,43800,43800,0
20231110,191400,5651796000,43800,43800,43800,43800,0
20231110,191300,5651796000,43800,43800,43800,43800,0
20231110,191200,5651796000,43800,43800,43800,43800,0
20231110,191100,5651796000,43800,43800,43800,43800,0
20231110,191000,5651796000,43800,43800,43800,43800,0
20231110,190900,5651796000,43800,43800,43800,43800,0
20231110,190800,5651796000,43800,43800,43800,43800,0
20231110,190700,5651796000,43800,43800,43800,43800,0
20231110,190600,5651796000,43800,43800,43800,43800,0
20231110,190500,5651796000,43800,43800,43800,43800,0
20231110,190400,5651796000,43800,43800,43800,43800,0
20231110,190300,5651796000,43800,43800,43800,43800,0
20231110,190200,5651796000,43800,43800,43800,43800,0
20231110,190100,5651796000,43800,43800,43800,43800,0
20231110,190000,5651796000,43800,43800,43800,43800,0
20231110,185900,5651796000,43800,43800,43800,43800,2950
20231110,185800,5651796000,43800,43800,43800,43800,0
20231110,185700,5651796000,43800,43800,43800,43800,0
20231110,185600,5651796000,43800,43800,43800,43800,0
20231110,185500,5651796000,43800,43800,43800,43800,0
20231110,185400,5651796000,43800,43800,43800,43800,0
20231110,185300,5651796000,43800,43800,43800,43800,0
20231110,185200,5651796000,43800,43800,43800,43800,0
20231110,185100,5651796000,43800,43800,43800,43800,0
20231110,185000,5651796000,43800,43800,43800,43800,0
20231110,184900,5651796000,43800,43800,43800,43800,0
20231110,184800,5651796000,43800,43800,43800,43800,0
20231110,184700,5651796000,43800,43800,43800,43800,0
20231110,184600,5651796000,43800,43800,43800,43800,0
20231110,184500,5651796000,43800,43800,43800,43800,0
20231110,184400,5651796000,43800,43800,43800,43800,0
20231110,184300,5651796000,43800,43800,43800,43800,0
20231110,184200,5651796000,43800,43800,43800,43800,0
20231110,184100,5651796000,43800,43800,43800,43800,0
20231110,184000,5651796000,43800,43800,43800,43800,0
20231110,183900,5651796000,43800,43800,43800,43800,0
20231110,183800,5651796000,43800,43800,43800,43800,0
20231110,183700,5651796000,43800,43800,43800,43800,0
20231110,183600,5651796000,43800,43800,43800,43800,0
20231110,183500,5651796000,43800,43800,43800,43800,0
20231110,183400,5651796000,43800,43800,43800,43800,0
20231110,183300,5651796000,43800,43800,43800,43800,0
20231110,183200,5651796000,43800,43800,43800,43800,0
20231110,183100,5651796000,43800,43800,43800,43800,0
20231110,183000,5651796000,43800,43800,43800,43800,0
20231110,182900,5651796000,43800,43800,43800,43800,2950
20231110,182800,5651796000,43800,43800,43800,43800,0
20231110,182700,5651796000,43800,43800,43800,43800,0
20231110,182600,5651796000,43800,43800,43800,43800,0
20231110,182500,5651796000,43800,43800,43800,43800,0
20231110,182400,5651796000,43800,43800,43800,43800,0
20231110,182300,5651796000,43800,43800,43800,43800,0
20231110,182200,5651796000,43800,43800,43800,43800,0
20231110,182100,5651796000,43800,43800,43800,43800,0
20231110,182000,5651796000,43800,43800,43800,43800,0
20231110,181900,5651796000,43800,43800,43800,43800,0
20231110,181800,5651796000,43800,43800,43800,43800,0
20231110,181700,5651796000,43800,43800,43800,43800,0
20231110,181600,5651796000,43800,43800,43800,43800,0
20231110,181500,5651796000,43800,43800,43800,43800,0
20231110,181400,5651796000,43800,43800,43800,43800,0
20231110,181300,5651796000,43800,43800,43800,43800,0
20231110,181200,5651796000,43800,43800,43800,43800,0
20231110,181100,5651796000,43800,43800,43800,43800,0
20231110,181000,5651796000,43800,43800,43800,43800,0
20231110,180900,5651796000,43800,43800,43800,43800,0
20231110,180800,5651796000,43800,43800,43800,43800,0
20231110,180700,5651796000,43800,43800,43800,43800,0
20231110,180600,5651796000,43800,43800,43800,43800,0
20231110,180500,5651796000,43800,43800,43800,43800,0
20231110,180400,5651796000,43800,43800,43800,43800,0
20231110,180300,5651796000,43800,43800,43800,43800,0
20231110,180200,5651796000,43800,43800,43800,43800,0
20231110,180100,5651796000,43800,43800,43800,43800,0
20231110,180000,5651796000,43800,43800,43800,43800,0
20231110,175900,5651796000,43800,43800,43800,43800,2950
20231110,175800,5651796000,43800,43800,43800,43800,0
20231110,175700,5651796000,43800,43800,43800,43800,0
20231110,175600,5651796000,43800,43800,43800,43800,0
20231110,175500,5651796000,43800,43800,43800,43800,0
20231110,175400,5651796000,43800,43800,43800,43800,0
20231110,175300,5651796000,43800,43800,43800,43800,0
20231110,175200,5651796000,43800,43800,43800,43800,0
20231110,175100,5651796000,43800,43800,43800,43800,0
20231110,175000,5651796000,43800,43800,43800,43800,0
20231110,174900,5651796000,43800,43800,43800,43800,0
20231110,174800,5651796000,43800,43800,43800,43800,0
20231110,174700,5651796000,43800,43800,43800,43800,0
20231110,174600,5651796000,43800,43800,43800,43800,0
20231110,174500,5651796000,43800,43800,43800,43800,0
20231110,174400,5651796000,43800,43800,43800,43800,0
20231110,174300,5651796000,43800,43800,43800,43800,0
20231110,174200,5651796000,43800,43800,43800,43800,0
20231110,174100,5651796000,43800,43800,43800,43800,0
20231110,174000,5651796000,43800,43800,43800,43800,0
20231110,173900,5651796000,43800,43800,43800,43800,0
20231110,173800,5651796000,43800,43800,43800,43800,0
20231110,173700,5651796000,43800,43800,43800,43800,0
20231110,173600,5651796000,43800,43800,43800,43800,0
20231110,173500,5651796000,43800,43800,43800,43800,0
20231110,173400,5651796000,43800,43800,43800,43800,0
20231110,173300,5651796000,43800,43800,43800,43800,0
20231110,173200,5651796000,43800,43800,43800,43800,0
20231110,173100,5651796000,43800,43800,43800,43800,0
20231110,173000,5651796000,43800,43800,43800,43800,0
20231110,172900,5651796000,43800,43800,43800,43800,2950
20231110,172800,5651796000,43800,43800,43800,43800,0
20231110,172700,5651796000,43800,43800,43800,43800,0
20231110,172600,5651796000,43800,43800,43800,43800,0
20231110,172500,5651796000,43800,43800,43800,43800,0
20231110,172400,5651796000,43800,43800,43800,43800,0
20231110,172300,5651796000,43800,43800,43800,43800,0
20231110,172200,5651796000,43800,43800,43800,43800,0
20231110,172100,5651796000,43800,43800,43800,43800,0
20231110,172000,5651796000,43800,43800,43800,43800,0
20231110,171900,5651796000,43800,43800,43800,43800,0
20231110,171800,5651796000,43800,43800,43800,43800,0
20231110,171700,5651796000,43800,43800,43800,43800,0
20231110,171600,5651796000,43800,43800,43800,43800,0
20231110,171500,5651796000,43800,43800,43800,43800,0
20231110,171400,5651796000,43800,43800,43800,43800,0
20231110,171300,5651796000,43800,43800,43800,43800,0
20231110,171200,5651796000,43800,43800,43800,43800,0
20231110,171100,5651796000,43800,43800,43800,43800,0
20231110,171000,5651796000,43800,43800,43800,43800,0
20231110,170900,5651796000,43800,43800,43800,43800,0
20231110,170800,5651796000,43800,43800,43800,43800,0
20231110,170700,5651796000,43800,43800,43800,43800,0
20231110,170600,5651796000,43800,43800,43800,43800,0
20231110,170500,5651796000,43800,43800,43800,43800,0
20231110,170400,5651796000,43800,43800,43800,43800,0
20231110,170300,5651796000,43800,43800,43800,43800,0
20231110,170200,5651796000,43800,43800,43800,43800,0
20231110,170100,5651796000,43800,43800,43800,43800,0
20231110,170000,5651796000,43800,43800,43800,43800,0
20231110,165900,5651796000,43800,43800,43800,43800,2950
20231110,165800,5651796000,43800,43800,43800,43800,0
20231110,165700,5651796000,43800,43800,43800,43800,0
20231110,165600,5651796000,43800,43800,43800,43800,0
20231110,165500,5651796000,43800,43800,43800,43800,0
20231110,165400,5651796000,43800,43800,43800,43800,0
20231110,165300,5651796000,43800,43800,43800,43800,0
20231110,165200,5651796000,43800,43800,43800,43800,0
20231110,165100,5651796000,43800,43800,43800,43800,0
20231110,165000,5651796000,43800,43800,43800,43800,0
20231110,164900,5651796000,43800,43800,43800,43800,0
20231110,164800,5651796000,43800,43800,43800,43800,0
20231110,164700,5651796000,43800,43800,43800,43800,0
20231110,164600,5651796000,43800,43800,43800,43800,0
20231110,164500,5651796000,43800,43800,43800,43800,0
20231110,164400,5651796000,43800,43800,43800,43800,0
20231110,164300,5651796000,43800,43800,43800,43800,0
20231110,164200,5651796000,43800,43800,43800,43800,0
20231110,164100,5651796000,43800,43800,43800,43800,0
20231110,164000,5651796000,43800,43800,43800,43800,0
20231110,163900,5651796000,43800,43800,43800,43800,0
20231110,163800,5651796000,43800,43800,43800,43800,0
20231110,163700,5651796000,43800,43800,43800,43800,0
20231110,163600,5651796000,43800,43800,43800,43800,0
20231110,163500,5651796000,43800,43800,43800,43800,0
20231110,163400,5651796000,43800,43800,43800,43800,0
20231110,163300,5651796000,43800,43800,43800,43800,0
20231110,163200,5651796000,43800,43800,43800,43800,0
20231110,163100,5651796000,43800,43800,43800,43800,0
20231110,163000,5651796000,43800,43800,43800,43800,0
20231110,162900,5651796000,43800,43800,43800,43800,2950
20231110,162800,5651796000,43800,43800,43800,43800,0
20231110,162700,5651796000,43800,43800,43800,43800,0
20231110,162600,5651796000,43800,43800,43800,43800,0
20231110,162500,5651796000,43800,43800,43800,43800,0
20231110,162400,5651796000,43800,43800,43800,43800,0
20231110,162300,5651796000,43800,43800,43800,43800,0
20231110,162200,5651796000,43800,43800,43800,43800,0
20231110,162100,5651796000,43800,43800,43800,43800,0
20231110,162000,5651796000,43800,43800,43800,43800,0
20231110,161900,5651796000,43800,43800,43800,43800,0
20231110,161800,5651796000,43800,43800,43800,43800,0
20231110,161700,5651796000,43800,43800,43800,43800,0
20231110,161600,5651796000,43800,43800,43800,43800,0
20231110,161500,5651796000,43800,43800,43800,43800,0
20231110,161400,5651796000,43800,43800,43800,43800,0
20231110,161300,5651796000,43800,43800,43800,43800,0
20231110,161200,5651796000,43800,43800,43800,43800,0
20231110,161100,5651796000,43800,43800,43800,43800,0
20231110,161000,5651796000,43800,43800,43800,43800,0
20231110,160900,5651796000,43800,43800,43800,43800,0
20231110,160800,5651796000,43800,43800,43800,43800,0
20231110,160700,5651796000,43800,43800,43800,43800,0
20231110,160600,5651796000,43800,43800,43800,43800,0
20231110,160500,5651796000,43800,43800,43800,43800,0
20231110,160400,5651796000,43800,43800,43800,43800,0
20231110,160300,5651796000,43800,43800,43800,43800,0
20231110,160200,5651796000,43800,43800,43800,43800,0
20231110,160100,5651796000,43800,43800,43800,43800,0
20231110,160000,5651796000,43800,43800,43800,43800,0
20231110,155900,5651796000,43800,43800,43800,43800,2950
20231110,155800,5651796000,43800,43800,43800,43800,0
20231110,155700,5651796000,43800,43800,43800,43800,0
20231110,155600,5651796000,43800,43800,43800,43800,0
20231110,155500,5651796000,43800,43800,43800,43800,0
20231110,155400,5651796000,43800,43800,43800,43800,0
20231110,155300,5651796000,43800,43800,43800,43800,0
20231110,155200,5651796000,43800,43800,43800,43800,0
20231110,155100,5651796000,43800,43800,43800,43800,0
20231110,155000,5651796000,43800,43800,43800,43800,0
20231110,154900,5651796000,43800,43800,43800,43800,0
20231110,154800,5651796000,43800,43800,43800,43800,0
20231110,154700,5651796000,43800,43800,43800,43800,0
20231110,154600,5651796000,43800,43800,43800,43800,0
20231110,154500,5651796000,43800,43800,43800,43800,0
20231110,154400,5651796000,43800,43800,43800,43800,0
20231110,154300,5651796000,43800,43800,43800,43800,0
20231110,154200,5651796000,43800,43800,43800,43800,0
20231110,154100,5651796000,43800,43800,43800,43800,0
20231110,154000,5651796000,43800,43800,43800,43800,0
20231110,153900,5651796000,43800,43800,43800,43800,0
20231110,153800,5651796000,43800,43800,43800,43800,0
20231110,153700,5651796000,43800,43800,43800,43800,0
20231110,153600,5651796000,43800,43800,43800,43800,0
20231110,153500,5651796000,43800,43800,43800,43800,0
20231110,153400,5651796000,43800,43800,43800,43800,0
20231110,153300,5651796000,43800,43800,43800,43800,0
20231110,153200,5651796000,43800,43800,43800,43800,0
20231110,153100,5651796000,43800,43800,43800,43800,0
20231110,153000,5651796000,43800,43800,43800,43800,2950
20231110,152900,5522586000,43850,43850,43850,43850,0
20231110,152800,5522586000,43850,43850,43850,43850,0
20231110,152700,5522586000,43850,43850,43850,43850,0
20231110,152600,5522586000,43850,43850,43850,43850,0
20231110,152500,5522586000,43850,43850,43850,43850,0
20231110,152400,5522586000,43850,43850,43850,43850,0
20231110,152300,5522586000,43850,43850,43850,43850,0
20231110,152200,5522586000,43850,43850,43850,43850,0
20231110,152100,5522586000,43850,43850,43850,43850,0
20231110,152000,5522586000,43850,43850,43850,43850,0
20231110,151900,5522586000,43850,43900,43900,43850,358
20231110,151800,5506881300,43900,43900,43900,43850,179
20231110,151700,5499031750,43900,43900,43900,43850,138
20231110,151600,5492976250,43900,43850,43900,43850,1033
20231110,151500,5447631000,43900,43850,43900,43850,737
20231110,151400,5415301700,43850,43850,43850,43850,4
20231110,151300,5415126300,43800,43800,43800,43800,318
20231110,151200,5401197900,43750,43750,43750,43750,98
20231110,151100,5396910400,43750,43750,43750,43700,223
20231110,151000,5387159150,43750,43700,43750,43700,335
20231110,150900,5372506400,43700,43750,43750,43700,233
20231110,150800,5362319300,43750,43750,43750,43750,105
20231110,150700,5357725550,43700,43700,43700,43700,667
20231110,150600,5328577650,43650,43650,43700,43650,44
20231110,150500,5326656600,43650,43650,43650,43600,217
20231110,150400,5317184700,43650,43650,43650,43600,368
20231110,150300,5301121550,43650,43600,43650,43600,419
20231110,150200,5282852750,43550,43550,43550,43550,30
20231110,150100,5281546250,43600,43600,43600,43600,134
20231110,150000,5275703850,43600,43650,43650,43600,544
20231110,145900,5251982450,43600,43600,43600,43600,302
20231110,145800,5238815250,43650,43600,43650,43600,47
20231110,145700,5236763950,43600,43650,43650,43600,626
20231110,145600,5209469750,43650,43650,43650,43650,0
20231110,145500,5209469750,43650,43650,43650,43600,86
20231110,145400,5205716450,43650,43650,43650,43650,133
20231110,145300,5199911000,43700,43650,43700,43650,22
20231110,145200,5198950600,43650,43700,43700,43650,37
20231110,145100,5197334550,43700,43700,43700,43700,14
20231110,145000,5196722750,43650,43650,43650,43650,734
20231110,144900,5164683650,43600,43650,43650,43600,125
20231110,144800,5159233100,43650,43600,43650,43600,16
20231110,144700,5158534950,43600,43600,43650,43600,268
20231110,144600,5146849900,43550,43600,43600,43550,43
20231110,144500,5144975450,43550,43550,43600,43500,283
20231110,144400,5132644250,43550,43550,43550,43550,34
20231110,144300,5131163550,43550,43500,43600,43500,77
20231110,144200,5127810200,43500,43550,43550,43500,680
20231110,144100,5098228500,43550,43550,43600,43550,237
20231110,144000,5087907050,43550,43550,43550,43550,22
20231110,143900,5086948950,43550,43550,43550,43550,142
20231110,143800,5080764850,43550,43550,43600,43550,19
20231110,143700,5079936600,43550,43550,43550,43550,80
20231110,143600,5076452600,43600,43550,43600,43500,1951
20231110,143500,4991481150,43550,43550,43600,43550,850
20231110,143400,4954456150,43500,43550,43550,43500,361
20231110,143300,4938751950,43550,43600,43600,43550,143
20231110,143200,4932524250,43600,43650,43650,43550,475
20231110,143100,4911832600,43650,43600,43650,43550,265
20231110,143000,4900279500,43600,43600,43600,43550,576
20231110,142900,4875166000,43600,43600,43600,43550,66
20231110,142800,4872290350,43600,43550,43600,43550,298
20231110,142700,4859311800,43600,43600,43600,43550,570
20231110,142600,4834475100,43600,43600,43650,43600,237
20231110,142500,4824139650,43550,43600,43650,43550,155
20231110,142400,4817381350,43600,43600,43600,43550,368
20231110,142300,4801351850,43550,43600,43600,43550,165
20231110,142200,4794165800,43600,43550,43600,43550,461
20231110,142100,4774089200,43550,43550,43600,43550,97
20231110,142000,4769864000,43600,43600,43600,43550,1450
20231110,141900,4706648100,43600,43650,43650,43600,1049
20231110,141800,4660910500,43650,43650,43650,43600,570
20231110,141700,4636030300,43700,43650,43700,43600,480
20231110,141600,4615078400,43650,43600,43650,43600,264
20231110,141500,4603556250,43650,43650,43700,43650,436
20231110,141400,4584524550,43700,43700,43700,43650,29
20231110,141300,4583258050,43700,43650,43700,43650,153
20231110,141200,4576573050,43700,43650,43700,43650,47
20231110,141100,4574519750,43700,43750,43750,43650,85
20231110,141000,4570806950,43700,43650,43700,43650,496
20231110,140900,4549132200,43700,43650,43700,43600,462
20231110,140800,4528944650,43650,43650,43700,43650,367
20231110,140700,4512924350,43600,43650,43650,43600,58
20231110,140600,4510395400,43600,43650,43650,43600,271
20231110,140500,4498568150,43650,43700,43700,43650,672
20231110,140400,4469217150,43700,43700,43700,43600,953
20231110,140300,4427590200,43650,43550,43650,43550,796
20231110,140200,4392845500,43650,43650,43650,43600,2927
20231110,140100,4265214350,43600,43600,43650,43600,653
20231110,140000,4236743100,43600,43600,43700,43600,215
20231110,135900,4227359050,43650,43600,43650,43600,240
20231110,135800,4216885000,43600,43600,43650,43600,95
20231110,135700,4212739450,43600,43600,43650,43600,324
20231110,135600,4198612900,43600,43600,43650,43600,69
20231110,135500,4195603450,43650,43650,43650,43600,504
20231110,135400,4173615500,43600,43600,43650,43600,32
20231110,135300,4172220200,43750,43600,43750,43550,934
20231110,135200,4131510750,43600,43650,43650,43600,271
20231110,135100,4119681850,43600,43650,43750,43600,126
20231110,135000,4114180750,43650,43650,43650,43600,18
20231110,134900,4113395250,43650,43600,43650,43550,1147
20231110,134800,4063373000,43600,43650,43750,43600,490
20231110,134700,4041986000,43650,43650,43650,43600,494
20231110,134600,4020427800,43650,43650,43700,43600,381
20231110,134500,4003797200,43700,43650,43700,43650,48
20231110,134400,4001701900,43700,43650,43700,43600,1351
20231110,134300,3942790800,43650,43700,43700,43650,391
20231110,134200,3925722700,43700,43700,43700,43600,452
20231110,134100,3905992650,43700,43750,43750,43700,1829
20231110,134000,3826056700,43750,43750,43800,43750,1541
20231110,133900,3758606300,43800,43800,43800,43750,249
20231110,133800,3747700750,43800,43900,43900,43800,517
20231110,133700,3725051450,43850,43850,43900,43850,135
20231110,133600,3719131600,43900,43900,43900,43850,49
20231110,133500,3716980950,43900,43850,43900,43850,17
20231110,133400,3716234900,43850,43850,43850,43800,1136
20231110,133300,3666471500,43800,43850,43850,43800,532
20231110,133200,3643143500,43850,43900,43900,43850,234
20231110,133100,3632880150,43900,43900,43950,43900,37
20231110,133000,3631255800,43900,43950,43950,43900,22
20231110,132900,3630289850,43900,43850,43900,43850,219
20231110,132800,3620676150,43900,43900,43950,43900,329
20231110,132700,3606233000,43950,43950,43950,43950,105
20231110,132600,3601618250,43950,43950,43950,43950,1
20231110,132500,3601574300,43950,43950,43950,43950,20
20231110,132400,3600695300,43900,43900,43950,43850,1790
20231110,132300,3522116450,43950,44000,44000,43950,420
20231110,132200,3503657350,43950,44000,44000,43950,62
20231110,132100,3500931850,44000,44000,44000,44000,19
20231110,132000,3500095850,44000,44000,44000,44000,64
20231110,131900,3497279850,44000,44000,44000,43950,94
20231110,131800,3493145250,43950,44000,44000,43950,60
20231110,131700,3490508100,43950,44000,44000,43950,757
20231110,131600,3457219900,44050,44050,44050,44050,15
20231110,131500,3456559150,44050,44050,44050,44050,49
20231110,131400,3454400700,44050,44050,44050,44050,1
20231110,131300,3454356650,44000,44050,44050,44000,32
20231110,131200,3452948550,44100,44050,44100,44000,73
20231110,131100,3449732350,44100,44050,44100,44050,150
20231110,131000,3443124800,44050,44050,44050,44050,3
20231110,130900,3442992650,44050,44050,44050,44000,63
20231110,130800,3440218250,44050,44000,44050,44000,113
20231110,130700,3435246200,44000,44000,44000,44000,41
20231110,130600,3433442200,44000,43950,44000,43950,52
20231110,130500,3431154450,44000,44000,44000,44000,470
20231110,130400,3410474450,44050,44050,44050,43950,42
20231110,130300,3408626650,44000,44000,44050,44000,146
20231110,130200,3402202500,44000,44050,44050,44000,54
20231110,130100,3399826450,44000,44050,44050,44000,59
20231110,130000,3397230300,44000,44050,44050,44000,33
20231110,125900,3395777750,44050,44050,44050,44000,145
20231110,125800,3389396700,44000,44000,44050,44000,300
20231110,125700,3376196000,44000,44050,44050,44000,54
20231110,125600,3373817900,44050,44000,44050,44000,111
20231110,125500,3368931850,44050,44000,44050,43950,396
20231110,125400,3351513400,44000,44000,44050,44000,7
20231110,125300,3351205350,44000,44050,44050,44000,25
20231110,125200,3350104700,44050,44050,44050,44050,2
20231110,125100,3350016600,44050,44000,44050,43950,156
20231110,125000,3343152100,44000,44000,44000,43950,42
20231110,124900,3341305750,43950,44000,44000,43950,26
20231110,124800,3340162350,44000,44000,44000,43950,89
20231110,124700,3336248200,44000,44000,44000,44000,9
20231110,124600,3335852200,44000,44000,44000,44000,17
20231110,124500,3335104200,44000,44050,44050,44000,158
20231110,124400,3328151700,44000,44050,44050,44000,152
20231110,124300,3321463650,44100,44050,44100,44000,71
20231110,124200,3318338700,44100,44000,44100,44000,22
20231110,124100,3317368900,44050,44000,44050,44000,46
20231110,124000,3315343200,44000,44050,44050,44000,129
20231110,123900,3309665750,44050,44050,44050,44000,36
20231110,123800,3308081250,44050,44050,44050,44050,28
20231110,123700,3306847850,44050,44000,44050,44000,119
20231110,123600,3301606450,44050,44050,44050,44000,147
20231110,123500,3295131350,44050,44100,44100,44050,183
20231110,123400,3287069750,44100,44100,44150,44050,81
20231110,123300,3283498200,44100,44000,44100,44000,56
20231110,123200,3281032550,44000,44050,44050,44000,55
20231110,123100,3278612100,44050,44000,44050,44000,367
20231110,123000,3262458300,44050,44100,44100,44050,55
20231110,122900,3260035500,44100,44100,44100,44050,53
20231110,122800,3257699700,44100,44100,44100,44000,715
20231110,122700,3226226850,44150,44100,44150,44100,39
20231110,122600,3224506500,44200,44150,44200,44100,24
20231110,122500,3223447400,44100,44200,44200,44100,83
20231110,122400,3219783350,44150,44250,44250,44150,18
20231110,122300,3218988450,44200,44200,44200,44200,57
20231110,122200,3216469050,44200,44200,44200,44150,74
20231110,122100,3213200350,44200,44200,44250,44200,443
20231110,122000,3193610900,44200,44200,44200,44150,27
20231110,121900,3192418050,44150,44200,44200,44150,25
20231110,121800,3191314100,44150,44150,44150,44150,19
20231110,121700,3190475250,44200,44200,44200,44200,1
20231110,121600,3190431050,44200,44100,44200,44100,66
20231110,121500,3187518750,44100,44100,44100,44100,31
20231110,121400,3186151650,44150,44000,44150,44000,1187
20231110,121300,3133918700,44000,44100,44100,44000,1001
20231110,121200,3089853450,44150,44100,44200,44100,254
20231110,121100,3078651000,44100,44150,44150,44100,211
20231110,121000,3069335900,44200,44150,44200,44150,111
20231110,120900,3064434750,44150,44150,44200,44150,18
20231110,120800,3063639900,44200,44200,44200,44200,24
20231110,120700,3062579100,44150,44200,44200,44150,44
20231110,120600,3060636350,44150,44150,44150,44100,217
20231110,120500,3051059150,44150,44200,44200,44150,489
20231110,120400,3029469300,44150,44200,44200,44150,34
20231110,120300,3027966550,44200,44200,44200,44150,34
20231110,120200,3026464350,44200,44200,44200,44200,16
20231110,120100,3025757150,44200,44150,44200,44150,13
20231110,120000,3025183150,44200,44200,44200,44150,45
20231110,115900,3023194300,44200,44200,44250,44150,38
20231110,115800,3021514550,44200,44250,44250,44150,58
20231110,115700,3018950700,44250,44150,44250,44150,156
20231110,115600,3012061300,44200,44200,44200,44200,13
20231110,115500,3011486700,44200,44200,44250,44150,398
20231110,115400,2993913000,44150,44200,44250,44150,73
20231110,115300,2990685400,44250,44200,44250,44150,120
20231110,115200,2985382250,44200,44150,44250,44150,382
20231110,115100,2968498300,44200,44200,44200,44150,122
20231110,115000,2963105950,44150,44150,44200,44150,290
20231110,114900,2950293950,44200,44200,44250,44200,357
20231110,114800,2934514200,44200,44250,44250,44200,62
20231110,114700,2931773650,44250,44300,44300,44200,35
20231110,114600,2930225000,44250,44300,44300,44250,38
20231110,114500,2928542200,44300,44300,44300,44250,61
20231110,114400,2925841150,44300,44300,44300,44250,44
20231110,114300,2923893400,44300,44300,44300,44250,26
20231110,114200,2922742500,44300,44250,44300,44200,72
20231110,114100,2919557000,44250,44250,44300,44200,34
20231110,114000,2918053250,44250,44300,44300,44200,228
20231110,113900,2907964800,44300,44300,44300,44250,44
20231110,113800,2906016900,44300,44300,44300,44250,380
20231110,113700,2889191250,44300,44300,44300,44300,11
20231110,113600,2888703950,44300,44350,44350,44250,88
20231110,113500,2884806900,44350,44350,44350,44300,37
20231110,113400,2883167250,44350,44350,44350,44300,48
20231110,113300,2881039950,44350,44300,44350,44250,73
20231110,113200,2877804800,44350,44350,44350,44300,40
20231110,113100,2876032250,44350,44350,44350,44300,36
20231110,113000,2874436550,44300,44350,44350,44300,49
20231110,112900,2872265300,44350,44350,44350,44300,49
20231110,112800,2870093050,44350,44350,44350,44300,18
20231110,112700,2869294800,44350,44350,44350,44300,45
20231110,112600,2867300800,44350,44350,44350,44300,35
20231110,112500,2865749500,44300,44350,44350,44300,130
20231110,112400,2859988900,44350,44300,44350,44250,354
20231110,112300,2844307450,44300,44300,44300,44250,52
20231110,112200,2842005600,44300,44350,44350,44250,519
20231110,112100,2819019050,44350,44300,44350,44250,71
20231110,112000,2815874350,44350,44400,44400,44300,325
20231110,111900,2801475450,44300,44450,44450,44300,68
20231110,111800,2798460850,44400,44350,44450,44300,43
20231110,111700,2796553850,44400,44350,44400,44300,86
20231110,111600,2792742500,44350,44350,44400,44300,157
20231110,111500,2785780600,44400,44400,44400,44350,37
20231110,111400,2784138850,44400,44450,44450,44350,28
20231110,111300,2782896400,44450,44350,44450,44300,138
20231110,111200,2776771850,44400,44350,44450,44300,332
20231110,111100,2762047150,44350,44350,44450,44350,148
20231110,111000,2755482700,44400,44450,44450,44350,460
20231110,110900,2735057900,44450,44450,44450,44400,94
20231110,110800,2730881200,44450,44450,44450,44400,92
20231110,110700,2726795250,44500,44450,44500,44400,135
20231110,110600,2720794750,44500,44500,44550,44450,217
20231110,110500,2711148050,44500,44450,44500,44450,317
20231110,110400,2697046600,44450,44500,44500,44450,44
20231110,110300,2695090050,44500,44550,44600,44500,979
20231110,110200,2651487900,44600,44600,44600,44550,95
20231110,110100,2647254400,44550,44600,44650,44550,119
20231110,110000,2641946700,44600,44600,44650,44550,683
20231110,105900,2611486300,44550,44550,44600,44500,137
20231110,105800,2605383800,44550,44500,44600,44500,42
20231110,105700,2603514100,44600,44500,44600,44500,23
20231110,105600,2602489350,44500,44550,44600,44500,175
20231110,105500,2594695300,44550,44500,44550,44500,870
20231110,105400,2555942750,44550,44550,44550,44500,76
20231110,105300,2552559850,44550,44550,44550,44500,148
20231110,105200,2545966850,44550,44550,44550,44500,218
20231110,105100,2536261350,44550,44550,44600,44500,41
20231110,105000,2534435850,44600,44550,44600,44500,157
20231110,104900,2527442600,44550,44450,44550,44450,631
20231110,104800,2499358250,44500,44500,44500,44400,148
20231110,104700,2492783550,44450,44500,44500,44400,26
20231110,104600,2491628500,44500,44450,44500,44400,179
20231110,104500,2483674200,44450,44450,44500,44400,91
20231110,104400,2479632700,44450,44450,44450,44400,20
20231110,104300,2478744300,44450,44450,44450,44400,82
20231110,104200,2475101100,44450,44500,44500,44450,39
20231110,104100,2473366900,44450,44450,44500,44450,224
20231110,104000,2463410000,44500,44500,44500,44450,61
20231110,103900,2460697050,44450,44500,44500,44450,50
20231110,103800,2458474450,44500,44600,44600,44500,230
20231110,103700,2448227200,44550,44600,44600,44550,226
20231110,103600,2438148150,44650,44550,44650,44550,556
20231110,103500,2413325750,44600,44650,44650,44500,49
20231110,103400,2411140600,44550,44550,44550,44500,277
20231110,103300,2398801500,44550,44450,44550,44450,45
20231110,103200,2396799950,44500,44500,44500,44450,573
20231110,103100,2371304700,44500,44500,44500,44450,288
20231110,103000,2358499350,44450,44450,44500,44450,293
20231110,102900,2345462000,44500,44550,44550,44500,456
20231110,102800,2325151850,44550,44650,44650,44500,592
20231110,102700,2298729450,44650,44450,44650,44450,1240
20231110,102600,2243396250,44500,44500,44550,44500,181
20231110,102500,2235333300,44500,44450,44500,44400,372
20231110,102400,2218795000,44450,44450,44450,44400,17
20231110,102300,2218039650,44400,44400,44450,44400,44
20231110,102200,2216085100,44450,44450,44450,44450,6
20231110,102100,2215818400,44350,44350,44400,44350,25
20231110,102000,2214709600,44500,44450,44500,44450,721
20231110,101900,2182632950,44450,44250,44450,44250,693
20231110,101800,2151891450,44250,44250,44250,44250,31
20231110,101700,2150519700,44300,44250,44300,44250,434
20231110,101600,2131295800,44250,44200,44300,44200,33
20231110,101500,2129834600,44200,44200,44200,44200,23
20231110,101400,2128818000,44200,44200,44250,44200,297
20231110,101300,2115690500,44200,44250,44250,44200,400
20231110,101200,2098010450,44200,44300,44300,44200,513
20231110,101100,2075325050,44250,44250,44300,44250,451
20231110,101000,2055352600,44250,44300,44300,44250,178
20231110,100900,2047473600,44300,44250,44300,44250,120
20231110,100800,2042163250,44300,44250,44350,44250,99
20231110,100700,2037780850,44250,44300,44350,44250,549
20231110,100600,2013462600,44300,44350,44350,44300,208
20231110,100500,2004242400,44300,44300,44350,44300,323
20231110,100400,1989931000,44350,44350,44350,44300,79
20231110,100300,1986429650,44450,44400,44450,44350,394
20231110,100200,1968936500,44450,44450,44550,44450,328
20231110,100100,1954356250,44500,44500,44500,44500,213
20231110,100000,1944877750,44550,44550,44550,44500,301
20231110,095900,1931483100,44550,44650,44650,44500,422
20231110,095800,1912668850,44650,44550,44700,44550,174
20231110,095700,1904906050,44550,44650,44650,44550,1426
20231110,095600,1841314550,44650,44550,44650,44550,753
20231110,095500,1807730950,44500,44500,44550,44500,1589
20231110,095400,1736994450,44400,44500,44500,44350,470
20231110,095300,1716114550,44500,44450,44500,44450,123
20231110,095200,1710646700,44450,44400,44450,44350,460
20231110,095100,1690222550,44450,44400,44450,44350,154
20231110,095000,1683386500,44400,44350,44400,44350,38
20231110,094900,1681699900,44300,44550,44550,44250,1123
20231110,094800,1631882800,44550,44450,44550,44450,687
20231110,094700,1601299500,44400,44300,44400,44300,117
20231110,094600,1596108200,44300,44350,44350,44300,261
20231110,094500,1584533850,44300,44250,44350,44250,247
20231110,094400,1573582800,44350,44100,44350,44100,1239
20231110,094300,1518815150,44050,44050,44100,44050,135
20231110,094200,1512862700,44050,44100,44100,44000,797
20231110,094100,1477779550,44000,44050,44050,44000,1201
20231110,094000,1424905200,44050,44200,44200,44050,1469
20231110,093900,1360098500,44150,44150,44200,44150,992
20231110,093800,1316291600,44150,44250,44250,44150,444
20231110,093700,1296677000,44250,44200,44250,44150,527
20231110,093600,1273386950,44200,44300,44350,44200,327
20231110,093500,1258912550,44300,44250,44300,44250,41
20231110,093400,1257098100,44250,44250,44250,44250,626
20231110,093300,1229397600,44250,44250,44300,44200,292
20231110,093200,1216481500,44250,44300,44300,44200,595
20231110,093100,1190149300,44250,44300,44300,44250,309
20231110,093000,1176470750,44350,44250,44350,44250,611
20231110,092900,1149433700,44250,44350,44400,44250,325
20231110,092800,1135030700,44350,44350,44350,44350,178
20231110,092700,1127136400,44300,44250,44300,44250,40
20231110,092600,1125365250,44300,44150,44300,44150,557
20231110,092500,1100723100,44150,44100,44150,44050,252
20231110,092400,1089601750,44150,44000,44150,44000,499
20231110,092300,1067603700,44000,43950,44050,43900,475
20231110,092200,1046715250,43950,44050,44050,43950,1253
20231110,092100,991574800,44100,44050,44150,44050,130
20231110,092000,985841800,44050,43950,44050,43950,499
20231110,091900,963876800,43950,44100,44100,43950,2256
20231110,091800,864507550,44100,44200,44200,44050,432
20231110,091700,845423300,44200,44400,44400,44200,769
20231110,091600,811353850,44400,44400,44400,44350,299
20231110,091500,798086750,44450,44550,44550,44400,462
20231110,091400,777545750,44600,44550,44600,44450,964
20231110,091300,734636500,44550,44550,44600,44550,244
20231110,091200,723765650,44550,44800,44800,44550,2467
20231110,091100,613421050,44800,44700,44900,44600,3214
20231110,091000,469486500,44700,44650,44700,44600,1258
20231110,090900,413283750,44600,44550,44700,44450,883
20231110,090800,373865400,44600,44350,44600,44350,880
20231110,090700,334697500,44350,44350,44500,44300,1367
20231110,090600,274018350,44400,44400,44500,44350,441
20231110,090500,254421050,44400,44400,44500,44350,764
20231110,090400,220474050,44450,44400,44500,44250,435
20231110,090300,201192250,44400,44400,44500,44200,767
20231110,090200,167154700,44300,44300,44350,44250,739
20231110,090100,134424150,44150,43950,44250,43950,724
20231110,090000,102524050,43800,43850,43850,43700,2338