KissMeData/204320/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203300,7390928650,34950,34950,34950,34950,9225
20231115,203200,7390928650,34950,34950,34950,34950,0
20231115,203100,7390928650,34950,34950,34950,34950,0
20231115,203000,7390928650,34950,34950,34950,34950,0
20231115,202900,7390928650,34950,34950,34950,34950,0
20231115,202800,7390928650,34950,34950,34950,34950,0
20231115,202700,7390928650,34950,34950,34950,34950,0
20231115,202600,7390928650,34950,34950,34950,34950,0
20231115,202500,7390928650,34950,34950,34950,34950,0
20231115,202400,7390928650,34950,34950,34950,34950,0
20231115,202300,7390928650,34950,34950,34950,34950,0
20231115,202200,7390928650,34950,34950,34950,34950,0
20231115,202100,7390928650,34950,34950,34950,34950,0
20231115,202000,7390928650,34950,34950,34950,34950,0
20231115,201900,7390928650,34950,34950,34950,34950,0
20231115,201800,7390928650,34950,34950,34950,34950,0
20231115,201700,7390928650,34950,34950,34950,34950,0
20231115,201600,7390928650,34950,34950,34950,34950,0
20231115,201500,7390928650,34950,34950,34950,34950,0
20231115,201400,7390928650,34950,34950,34950,34950,0
20231115,201300,7390928650,34950,34950,34950,34950,0
20231115,201200,7390928650,34950,34950,34950,34950,0
20231115,201100,7390928650,34950,34950,34950,34950,0
20231115,201000,7390928650,34950,34950,34950,34950,0
20231115,200900,7390928650,34950,34950,34950,34950,0
20231115,200800,7390928650,34950,34950,34950,34950,0
20231115,200700,7390928650,34950,34950,34950,34950,0
20231115,200600,7390928650,34950,34950,34950,34950,0
20231115,200500,7390928650,34950,34950,34950,34950,0
20231115,200400,7390928650,34950,34950,34950,34950,0
20231115,200300,7390928650,34950,34950,34950,34950,9225
20231115,200200,7390928650,34950,34950,34950,34950,0
20231115,200100,7390928650,34950,34950,34950,34950,0
20231115,200000,7390928650,34950,34950,34950,34950,0
20231115,195900,7390928650,34950,34950,34950,34950,0
20231115,195800,7390928650,34950,34950,34950,34950,0
20231115,195700,7390928650,34950,34950,34950,34950,0
20231115,195600,7390928650,34950,34950,34950,34950,0
20231115,195500,7390928650,34950,34950,34950,34950,0
20231115,195400,7390928650,34950,34950,34950,34950,0
20231115,195300,7390928650,34950,34950,34950,34950,0
20231115,195200,7390928650,34950,34950,34950,34950,0
20231115,195100,7390928650,34950,34950,34950,34950,0
20231115,195000,7390928650,34950,34950,34950,34950,0
20231115,194900,7390928650,34950,34950,34950,34950,0
20231115,194800,7390928650,34950,34950,34950,34950,0
20231115,194700,7390928650,34950,34950,34950,34950,0
20231115,194600,7390928650,34950,34950,34950,34950,0
20231115,194500,7390928650,34950,34950,34950,34950,0
20231115,194400,7390928650,34950,34950,34950,34950,0
20231115,194300,7390928650,34950,34950,34950,34950,0
20231115,194200,7390928650,34950,34950,34950,34950,0
20231115,194100,7390928650,34950,34950,34950,34950,0
20231115,194000,7390928650,34950,34950,34950,34950,0
20231115,193900,7390928650,34950,34950,34950,34950,0
20231115,193800,7390928650,34950,34950,34950,34950,0
20231115,193700,7390928650,34950,34950,34950,34950,0
20231115,193600,7390928650,34950,34950,34950,34950,0
20231115,193500,7390928650,34950,34950,34950,34950,0
20231115,193400,7390928650,34950,34950,34950,34950,0
20231115,193300,7390928650,34950,34950,34950,34950,9225
20231115,193200,7390928650,34950,34950,34950,34950,0
20231115,193100,7390928650,34950,34950,34950,34950,0
20231115,193000,7390928650,34950,34950,34950,34950,0
20231115,192900,7390928650,34950,34950,34950,34950,0
20231115,192800,7390928650,34950,34950,34950,34950,0
20231115,192700,7390928650,34950,34950,34950,34950,0
20231115,192600,7390928650,34950,34950,34950,34950,0
20231115,192500,7390928650,34950,34950,34950,34950,0
20231115,192400,7390928650,34950,34950,34950,34950,0
20231115,192300,7390928650,34950,34950,34950,34950,0
20231115,192200,7390928650,34950,34950,34950,34950,0
20231115,192100,7390928650,34950,34950,34950,34950,0
20231115,192000,7390928650,34950,34950,34950,34950,0
20231115,191900,7390928650,34950,34950,34950,34950,0
20231115,191800,7390928650,34950,34950,34950,34950,0
20231115,191700,7390928650,34950,34950,34950,34950,0
20231115,191600,7390928650,34950,34950,34950,34950,0
20231115,191500,7390928650,34950,34950,34950,34950,0
20231115,191400,7390928650,34950,34950,34950,34950,0
20231115,191300,7390928650,34950,34950,34950,34950,0
20231115,191200,7390928650,34950,34950,34950,34950,0
20231115,191100,7390928650,34950,34950,34950,34950,0
20231115,191000,7390928650,34950,34950,34950,34950,0
20231115,190900,7390928650,34950,34950,34950,34950,0
20231115,190800,7390928650,34950,34950,34950,34950,0
20231115,190700,7390928650,34950,34950,34950,34950,0
20231115,190600,7390928650,34950,34950,34950,34950,0
20231115,190500,7390928650,34950,34950,34950,34950,0
20231115,190400,7390928650,34950,34950,34950,34950,0
20231115,190300,7390928650,34950,34950,34950,34950,9225
20231115,190200,7390928650,34950,34950,34950,34950,0
20231115,190100,7390928650,34950,34950,34950,34950,0
20231115,190000,7390928650,34950,34950,34950,34950,0
20231115,185900,7390928650,34950,34950,34950,34950,0
20231115,185800,7390928650,34950,34950,34950,34950,0
20231115,185700,7390928650,34950,34950,34950,34950,0
20231115,185600,7390928650,34950,34950,34950,34950,0
20231115,185500,7390928650,34950,34950,34950,34950,0
20231115,185400,7390928650,34950,34950,34950,34950,0
20231115,185300,7390928650,34950,34950,34950,34950,0
20231115,185200,7390928650,34950,34950,34950,34950,0
20231115,185100,7390928650,34950,34950,34950,34950,0
20231115,185000,7390928650,34950,34950,34950,34950,0
20231115,184900,7390928650,34950,34950,34950,34950,0
20231115,184800,7390928650,34950,34950,34950,34950,0
20231115,184700,7390928650,34950,34950,34950,34950,0
20231115,184600,7390928650,34950,34950,34950,34950,0
20231115,184500,7390928650,34950,34950,34950,34950,0
20231115,184400,7390928650,34950,34950,34950,34950,0
20231115,184300,7390928650,34950,34950,34950,34950,0
20231115,184200,7390928650,34950,34950,34950,34950,0
20231115,184100,7390928650,34950,34950,34950,34950,0
20231115,184000,7390928650,34950,34950,34950,34950,0
20231115,183900,7390928650,34950,34950,34950,34950,0
20231115,183800,7390928650,34950,34950,34950,34950,0
20231115,183700,7390928650,34950,34950,34950,34950,0
20231115,183600,7390928650,34950,34950,34950,34950,0
20231115,183500,7390928650,34950,34950,34950,34950,0
20231115,183400,7390928650,34950,34950,34950,34950,0
20231115,183300,7390928650,34950,34950,34950,34950,9225
20231115,183200,7390928650,34950,34950,34950,34950,0
20231115,183100,7390928650,34950,34950,34950,34950,0
20231115,183000,7390928650,34950,34950,34950,34950,0
20231115,182900,7390928650,34950,34950,34950,34950,0
20231115,182800,7390928650,34950,34950,34950,34950,0
20231115,182700,7390928650,34950,34950,34950,34950,0
20231115,182600,7390928650,34950,34950,34950,34950,0
20231115,182500,7390928650,34950,34950,34950,34950,0
20231115,182400,7390928650,34950,34950,34950,34950,0
20231115,182300,7390928650,34950,34950,34950,34950,0
20231115,182200,7390928650,34950,34950,34950,34950,0
20231115,182100,7390928650,34950,34950,34950,34950,0
20231115,182000,7390928650,34950,34950,34950,34950,0
20231115,181900,7390928650,34950,34950,34950,34950,0
20231115,181800,7390928650,34950,34950,34950,34950,0
20231115,181700,7390928650,34950,34950,34950,34950,0
20231115,181600,7390928650,34950,34950,34950,34950,0
20231115,181500,7390928650,34950,34950,34950,34950,0
20231115,181400,7390928650,34950,34950,34950,34950,0
20231115,181300,7390928650,34950,34950,34950,34950,0
20231115,181200,7390928650,34950,34950,34950,34950,0
20231115,181100,7390928650,34950,34950,34950,34950,0
20231115,181000,7390928650,34950,34950,34950,34950,0
20231115,180900,7390928650,34950,34950,34950,34950,0
20231115,180800,7390928650,34950,34950,34950,34950,0
20231115,180700,7390928650,34950,34950,34950,34950,0
20231115,180600,7390928650,34950,34950,34950,34950,0
20231115,180500,7390928650,34950,34950,34950,34950,0
20231115,180400,7390928650,34950,34950,34950,34950,0
20231115,180300,7390928650,34950,34950,34950,34950,9225
20231115,180200,7390928650,34950,34950,34950,34950,0
20231115,180100,7390928650,34950,34950,34950,34950,0
20231115,180000,7390928650,34950,34950,34950,34950,0
20231115,175900,7390928650,34950,34950,34950,34950,0
20231115,175800,7390928650,34950,34950,34950,34950,0
20231115,175700,7390928650,34950,34950,34950,34950,0
20231115,175600,7390928650,34950,34950,34950,34950,0
20231115,175500,7390928650,34950,34950,34950,34950,0
20231115,175400,7390928650,34950,34950,34950,34950,0
20231115,175300,7390928650,34950,34950,34950,34950,0
20231115,175200,7390928650,34950,34950,34950,34950,0
20231115,175100,7390928650,34950,34950,34950,34950,0
20231115,175000,7390928650,34950,34950,34950,34950,0
20231115,174900,7390928650,34950,34950,34950,34950,0
20231115,174800,7390928650,34950,34950,34950,34950,0
20231115,174700,7390928650,34950,34950,34950,34950,0
20231115,174600,7390928650,34950,34950,34950,34950,0
20231115,174500,7390928650,34950,34950,34950,34950,0
20231115,174400,7390928650,34950,34950,34950,34950,0
20231115,174300,7390928650,34950,34950,34950,34950,0
20231115,174200,7390928650,34950,34950,34950,34950,0
20231115,174100,7390928650,34950,34950,34950,34950,0
20231115,174000,7390928650,34950,34950,34950,34950,0
20231115,173900,7390928650,34950,34950,34950,34950,0
20231115,173800,7390928650,34950,34950,34950,34950,0
20231115,173700,7390928650,34950,34950,34950,34950,0
20231115,173600,7390928650,34950,34950,34950,34950,0
20231115,173500,7390928650,34950,34950,34950,34950,0
20231115,173400,7390928650,34950,34950,34950,34950,0
20231115,173300,7390928650,34950,34950,34950,34950,9225
20231115,173200,7390928650,34950,34950,34950,34950,0
20231115,173100,7390928650,34950,34950,34950,34950,0
20231115,173000,7390928650,34950,34950,34950,34950,0
20231115,172900,7390928650,34950,34950,34950,34950,0
20231115,172800,7390928650,34950,34950,34950,34950,0
20231115,172700,7390928650,34950,34950,34950,34950,0
20231115,172600,7390928650,34950,34950,34950,34950,0
20231115,172500,7390928650,34950,34950,34950,34950,0
20231115,172400,7390928650,34950,34950,34950,34950,0
20231115,172300,7390928650,34950,34950,34950,34950,0
20231115,172200,7390928650,34950,34950,34950,34950,0
20231115,172100,7390928650,34950,34950,34950,34950,0
20231115,172000,7390928650,34950,34950,34950,34950,0
20231115,171900,7390928650,34950,34950,34950,34950,0
20231115,171800,7390928650,34950,34950,34950,34950,0
20231115,171700,7390928650,34950,34950,34950,34950,0
20231115,171600,7390928650,34950,34950,34950,34950,0
20231115,171500,7390928650,34950,34950,34950,34950,0
20231115,171400,7390928650,34950,34950,34950,34950,0
20231115,171300,7390928650,34950,34950,34950,34950,0
20231115,171200,7390928650,34950,34950,34950,34950,0
20231115,171100,7390928650,34950,34950,34950,34950,0
20231115,171000,7390928650,34950,34950,34950,34950,0
20231115,170900,7390928650,34950,34950,34950,34950,0
20231115,170800,7390928650,34950,34950,34950,34950,0
20231115,170700,7390928650,34950,34950,34950,34950,0
20231115,170600,7390928650,34950,34950,34950,34950,0
20231115,170500,7390928650,34950,34950,34950,34950,0
20231115,170400,7390928650,34950,34950,34950,34950,0
20231115,170300,7390928650,34950,34950,34950,34950,9225
20231115,170200,7390928650,34950,34950,34950,34950,0
20231115,170100,7390928650,34950,34950,34950,34950,0
20231115,170000,7390928650,34950,34950,34950,34950,0
20231115,165900,7390928650,34950,34950,34950,34950,0
20231115,165800,7390928650,34950,34950,34950,34950,0
20231115,165700,7390928650,34950,34950,34950,34950,0
20231115,165600,7390928650,34950,34950,34950,34950,0
20231115,165500,7390928650,34950,34950,34950,34950,0
20231115,165400,7390928650,34950,34950,34950,34950,0
20231115,165300,7390928650,34950,34950,34950,34950,0
20231115,165200,7390928650,34950,34950,34950,34950,0
20231115,165100,7390928650,34950,34950,34950,34950,0
20231115,165000,7390928650,34950,34950,34950,34950,0
20231115,164900,7390928650,34950,34950,34950,34950,0
20231115,164800,7390928650,34950,34950,34950,34950,0
20231115,164700,7390928650,34950,34950,34950,34950,0
20231115,164600,7390928650,34950,34950,34950,34950,0
20231115,164500,7390928650,34950,34950,34950,34950,0
20231115,164400,7390928650,34950,34950,34950,34950,0
20231115,164300,7390928650,34950,34950,34950,34950,0
20231115,164200,7390928650,34950,34950,34950,34950,0
20231115,164100,7390928650,34950,34950,34950,34950,0
20231115,164000,7390928650,34950,34950,34950,34950,0
20231115,163900,7390928650,34950,34950,34950,34950,0
20231115,163800,7390928650,34950,34950,34950,34950,0
20231115,163700,7390928650,34950,34950,34950,34950,0
20231115,163600,7390928650,34950,34950,34950,34950,0
20231115,163500,7390928650,34950,34950,34950,34950,0
20231115,163400,7390928650,34950,34950,34950,34950,0
20231115,163300,7390928650,34950,34950,34950,34950,9225
20231115,163200,7390928650,34950,34950,34950,34950,0
20231115,163100,7390928650,34950,34950,34950,34950,0
20231115,163000,7390928650,34950,34950,34950,34950,0
20231115,162900,7390928650,34950,34950,34950,34950,0
20231115,162800,7390928650,34950,34950,34950,34950,0
20231115,162700,7390928650,34950,34950,34950,34950,0
20231115,162600,7390928650,34950,34950,34950,34950,0
20231115,162500,7390928650,34950,34950,34950,34950,0
20231115,162400,7390928650,34950,34950,34950,34950,0
20231115,162300,7390928650,34950,34950,34950,34950,0
20231115,162200,7390928650,34950,34950,34950,34950,0
20231115,162100,7390928650,34950,34950,34950,34950,0
20231115,162000,7390928650,34950,34950,34950,34950,0
20231115,161900,7390928650,34950,34950,34950,34950,0
20231115,161800,7390928650,34950,34950,34950,34950,0
20231115,161700,7390928650,34950,34950,34950,34950,0
20231115,161600,7390928650,34950,34950,34950,34950,0
20231115,161500,7390928650,34950,34950,34950,34950,0
20231115,161400,7390928650,34950,34950,34950,34950,0
20231115,161300,7390928650,34950,34950,34950,34950,0
20231115,161200,7390928650,34950,34950,34950,34950,0
20231115,161100,7390928650,34950,34950,34950,34950,0
20231115,161000,7390928650,34950,34950,34950,34950,0
20231115,160900,7390928650,34950,34950,34950,34950,0
20231115,160800,7390928650,34950,34950,34950,34950,0
20231115,160700,7390928650,34950,34950,34950,34950,0
20231115,160600,7390928650,34950,34950,34950,34950,0
20231115,160500,7390928650,34950,34950,34950,34950,0
20231115,160400,7390928650,34950,34950,34950,34950,0
20231115,160300,7390928650,34950,34950,34950,34950,9225
20231115,160200,7390928650,34950,34950,34950,34950,0
20231115,160100,7390928650,34950,34950,34950,34950,0
20231115,160000,7390928650,34950,34950,34950,34950,0
20231115,155900,7390928650,34950,34950,34950,34950,0
20231115,155800,7390928650,34950,34950,34950,34950,0
20231115,155700,7390928650,34950,34950,34950,34950,0
20231115,155600,7390928650,34950,34950,34950,34950,0
20231115,155500,7390928650,34950,34950,34950,34950,0
20231115,155400,7390928650,34950,34950,34950,34950,0
20231115,155300,7390928650,34950,34950,34950,34950,0
20231115,155200,7390928650,34950,34950,34950,34950,0
20231115,155100,7390928650,34950,34950,34950,34950,0
20231115,155000,7390928650,34950,34950,34950,34950,0
20231115,154900,7390928650,34950,34950,34950,34950,0
20231115,154800,7390928650,34950,34950,34950,34950,0
20231115,154700,7390928650,34950,34950,34950,34950,0
20231115,154600,7390928650,34950,34950,34950,34950,0
20231115,154500,7390928650,34950,34950,34950,34950,0
20231115,154400,7390928650,34950,34950,34950,34950,0
20231115,154300,7390928650,34950,34950,34950,34950,0
20231115,154200,7390928650,34950,34950,34950,34950,0
20231115,154100,7390928650,34950,34950,34950,34950,0
20231115,154000,7390928650,34950,34950,34950,34950,0
20231115,153900,7390928650,34950,34950,34950,34950,0
20231115,153800,7390928650,34950,34950,34950,34950,0
20231115,153700,7390928650,34950,34950,34950,34950,0
20231115,153600,7390928650,34950,34950,34950,34950,0
20231115,153500,7390928650,34950,34950,34950,34950,0
20231115,153400,7390928650,34950,34950,34950,34950,0
20231115,153300,7390928650,34950,34950,34950,34950,9225
20231115,153200,7390928650,34950,34950,34950,34950,0
20231115,153100,7390928650,34950,34950,34950,34950,0
20231115,153000,7390928650,34950,34950,34950,34950,9225
20231115,152900,7068514900,34850,34850,34850,34850,0
20231115,152800,7068514900,34850,34850,34850,34850,0
20231115,152700,7068514900,34850,34850,34850,34850,0
20231115,152600,7068514900,34850,34850,34850,34850,0
20231115,152500,7068514900,34850,34850,34850,34850,0
20231115,152400,7068514900,34850,34850,34850,34850,0
20231115,152300,7068514900,34850,34850,34850,34850,0
20231115,152200,7068514900,34850,34850,34850,34850,0
20231115,152100,7068514900,34850,34850,34850,34850,0
20231115,152000,7068514900,34850,34850,34850,34850,0
20231115,151900,7068514900,34850,34900,34900,34850,659
20231115,151800,7045523850,34850,34850,34900,34850,814
20231115,151700,7017139100,34850,34850,34850,34800,563
20231115,151600,6997533100,34800,34850,34850,34800,126
20231115,151500,6993144100,34850,34800,34850,34800,638
20231115,151400,6970910300,34850,34850,34850,34800,146
20231115,151300,6965824100,34850,34800,34850,34800,353
20231115,151200,6953537900,34850,34850,34850,34800,186
20231115,151100,6947056200,34850,34750,34850,34750,443
20231115,151000,6931645600,34800,34850,34850,34750,1225
20231115,150900,6889015500,34850,34800,34850,34800,41
20231115,150800,6887587450,34800,34850,34850,34750,714
20231115,150700,6862739800,34850,34850,34850,34800,32
20231115,150600,6861625000,34800,34850,34850,34800,552
20231115,150500,6842413900,34850,34800,34850,34800,58
20231115,150400,6840394950,34850,34850,34850,34750,41
20231115,150300,6838968600,34850,34900,34900,34700,1826
20231115,150200,6775486600,34900,34900,34900,34850,188
20231115,150100,6768929050,34900,34800,34900,34800,72
20231115,150000,6766419300,34900,34850,34900,34800,349
20231115,145900,6754254300,34800,34900,34900,34800,732
20231115,145800,6728734650,34900,34900,34900,34850,175
20231115,145700,6722627800,34900,34850,34900,34850,774
20231115,145600,6695646000,34850,34850,34900,34800,605
20231115,145500,6674561900,34850,34900,34900,34850,177
20231115,145400,6668385200,34850,34800,34900,34800,314
20231115,145300,6657437350,34800,34900,34900,34800,742
20231115,145200,6631598050,34900,34900,34900,34850,470
20231115,145100,6615209500,34900,34900,34900,34850,226
20231115,145000,6607324000,34900,34900,34900,34850,167
20231115,144900,6601496150,34850,34850,34900,34800,364
20231115,144800,6588808850,34900,34900,34900,34850,467
20231115,144700,6572525050,34900,34900,34900,34850,175
20231115,144600,6566418000,34800,34900,34900,34800,175
20231115,144500,6560312000,34800,34900,34900,34800,617
20231115,144400,6538800850,34900,34900,34900,34850,222
20231115,144300,6531053550,34900,34900,34900,34850,277
20231115,144200,6521392300,34900,34850,34900,34850,508
20231115,144100,6503685000,34850,34850,34900,34850,226
20231115,144000,6495799600,34900,34900,34900,34850,183
20231115,143900,6489413400,34900,34850,34900,34800,781
20231115,143800,6462189100,34900,34850,34900,34800,333
20231115,143700,6450575100,34800,34900,34900,34800,193
20231115,143600,6443843800,34900,34850,34900,34850,249
20231115,143500,6435162400,34750,34900,34900,34750,851
20231115,143400,6405529300,34900,34800,34900,34800,665
20231115,143300,6382346450,34800,34900,34900,34800,458
20231115,143200,6366386500,34900,34900,34900,34850,430
20231115,143100,6351397050,34900,34850,34900,34850,117
20231115,143000,6347315800,34900,34850,34900,34800,350
20231115,142900,6335109650,34900,34900,34950,34850,811
20231115,142800,6306805200,34900,34900,34950,34850,385
20231115,142700,6293369150,34900,34850,34900,34850,393
20231115,142600,6279653900,34900,34850,34900,34800,352
20231115,142500,6267380550,34850,34900,34900,34800,349
20231115,142400,6255219750,34900,34900,34900,34850,262
20231115,142300,6246080900,34850,34900,34900,34850,194
20231115,142200,6239310750,34900,34850,34900,34800,234
20231115,142100,6231154450,34750,34850,34850,34750,500
20231115,142000,6213744450,34900,34900,34900,34850,373
20231115,141900,6200727250,34850,34850,34850,34800,200
20231115,141800,6193759800,34850,34800,34900,34800,478
20231115,141700,6177113250,34850,34850,34900,34800,280
20231115,141600,6167355550,34850,34850,34900,34800,387
20231115,141500,6153862600,34850,34800,34900,34800,531
20231115,141400,6135357650,34800,34850,34850,34800,356
20231115,141300,6122966150,34800,34850,34850,34800,313
20231115,141200,6112061250,34850,34850,34900,34850,1023
20231115,141100,6076408850,34850,34850,34900,34850,431
20231115,141000,6061381400,34850,34900,34900,34850,349
20231115,140900,6049203450,34900,34800,34900,34800,169
20231115,140800,6043314000,34800,34850,34850,34800,184
20231115,140700,6036904000,34850,34850,34900,34850,393
20231115,140600,6023203200,34850,34850,34850,34800,196
20231115,140500,6016373250,34850,34850,34850,34800,173
20231115,140400,6010346100,34850,34850,34900,34850,492
20231115,140300,5993193150,34850,34850,34950,34850,335
20231115,140200,5981501500,34900,34900,34900,34850,261
20231115,140100,5972398100,34900,34900,34900,34850,123
20231115,140000,5968107150,34900,34950,34950,34900,425
20231115,135900,5953262250,34950,34950,34950,34900,536
20231115,135800,5934546450,34950,34950,34950,34850,207
20231115,135700,5927321000,34900,34950,35000,34900,1540
20231115,135600,5873559800,34900,34950,34950,34900,201
20231115,135500,5866537450,34950,34900,34950,34900,506
20231115,135400,5848869550,34950,34900,34950,34900,381
20231115,135300,5835567250,34900,34950,34950,34900,222
20231115,135200,5827811350,34950,34950,34950,34900,187
20231115,135100,5821276450,34950,34950,34950,34900,231
20231115,135000,5813204000,34900,34950,34950,34900,621
20231115,134900,5791516950,34900,34900,34900,34850,437
20231115,134800,5776268000,34900,34900,34950,34900,300
20231115,134700,5765792600,34900,35000,35000,34900,203
20231115,134600,5758700100,34950,35000,35000,34950,190
20231115,134500,5752051550,35000,34950,35000,34900,434
20231115,134400,5736892350,34950,34950,34950,34900,190
20231115,134300,5730253250,34950,34950,34950,34900,712
20231115,134200,5705390100,34950,35000,35000,34900,253
20231115,134100,5696547700,34950,35000,35000,34900,237
20231115,134000,5688258850,35000,34950,35000,34900,1004
20231115,133900,5653168550,34950,35000,35000,34950,452
20231115,133800,5637368350,34950,34950,35000,34950,688
20231115,133700,5613314850,35000,35000,35000,34950,235
20231115,133600,5605092550,35000,34950,35000,34950,873
20231115,133500,5574573700,34950,34900,34950,34900,2190
20231115,133400,5498066650,34900,34900,34900,34850,220
20231115,133300,5490391650,34900,34900,34900,34800,355
20231115,133200,5478017550,34900,34900,34900,34850,199
20231115,133100,5471074550,34900,34900,34900,34850,440
20231115,133000,5455730850,34900,34850,34900,34850,336
20231115,132900,5444019550,34850,34850,34900,34850,2293
20231115,132800,5364099900,34850,34800,34850,34800,262
20231115,132700,5354971200,34850,34850,34850,34800,286
20231115,132600,5345010600,34850,34850,34850,34800,337
20231115,132500,5333281350,34850,34800,34850,34800,284
20231115,132400,5323394800,34850,34800,34850,34800,902
20231115,132300,5292003400,34800,34750,34800,34750,174
20231115,132200,5285954800,34700,34750,34750,34700,366
20231115,132100,5273252000,34700,34750,34750,34700,43
20231115,132000,5271757900,34750,34750,34750,34700,63
20231115,131900,5269569400,34750,34750,34750,34700,502
20231115,131800,5252140200,34750,34750,34750,34750,121
20231115,131700,5247935450,34750,34750,34750,34700,160
20231115,131600,5242376200,34750,34750,34750,34700,308
20231115,131500,5231675500,34750,34750,34800,34750,19
20231115,131400,5231014700,34750,34800,34800,34750,67
20231115,131300,5228685800,34800,34750,34800,34750,59
20231115,131200,5226635050,34750,34800,34800,34750,283
20231115,131100,5216800200,34800,34750,34800,34750,1089
20231115,131000,5178957000,34700,34750,34750,34700,70
20231115,130900,5176527550,34750,34700,34750,34700,386
20231115,130800,5163132750,34700,34750,34750,34700,77
20231115,130700,5160458800,34700,34750,34750,34700,84
20231115,130600,5157543300,34750,34700,34750,34700,91
20231115,130500,5154385100,34700,34700,34700,34700,486
20231115,130400,5137520900,34700,34700,34750,34700,97
20231115,130300,5134154500,34700,34700,34700,34700,23
20231115,130200,5133356400,34700,34700,34750,34650,1394
20231115,130100,5084998150,34750,34700,34750,34700,39
20231115,130000,5083644750,34750,34800,34800,34750,167
20231115,125900,5077841000,34750,34700,34750,34700,835
20231115,125800,5048828100,34700,34700,34750,34700,510
20231115,125700,5031120200,34750,34700,34750,34700,13
20231115,125600,5030668600,34700,34700,34700,34700,100
20231115,125500,5027198600,34750,34700,34750,34700,436
20231115,125400,5012062650,34700,34750,34750,34700,24
20231115,125300,5011228750,34700,34750,34750,34700,91
20231115,125200,5008069950,34750,34700,34750,34700,70
20231115,125100,5005639500,34700,34750,34750,34700,290
20231115,125000,4995575550,34700,34750,34750,34700,114
20231115,124900,4991616600,34750,34700,34750,34700,186
20231115,124800,4985153800,34750,34750,34750,34700,303
20231115,124700,4974638050,34700,34700,34700,34700,44
20231115,124600,4973111250,34750,34700,34750,34650,263
20231115,124500,4963978550,34700,34700,34700,34650,756
20231115,124400,4937765450,34700,34700,34750,34700,588
20231115,124300,4917361700,34650,34700,34700,34650,104
20231115,124200,4913756250,34700,34700,34700,34650,85
20231115,124100,4910806850,34650,34700,34700,34650,496
20231115,124000,4893618100,34700,34700,34700,34650,65
20231115,123900,4891364500,34700,34650,34700,34650,78
20231115,123800,4888659850,34700,34700,34700,34650,268
20231115,123700,4879361250,34700,34700,34700,34700,35
20231115,123600,4878146750,34750,34650,34750,34650,450
20231115,123500,4862532300,34700,34700,34700,34650,166
20231115,123400,4856773950,34700,34750,34750,34650,2614
20231115,123300,4766081900,34750,34750,34750,34700,82
20231115,123200,4763233900,34750,34700,34750,34700,19
20231115,123100,4762574550,34700,34700,34750,34700,410
20231115,123000,4748346700,34750,34800,34800,34700,376
20231115,122900,4735280150,34750,34800,34800,34750,74
20231115,122800,4732707450,34800,34750,34800,34750,111
20231115,122700,4728845350,34750,34800,34800,34750,359
20231115,122600,4716367150,34800,34800,34800,34750,759
20231115,122500,4689956400,34750,34750,34800,34750,67
20231115,122400,4687626450,34750,34750,34800,34750,333
20231115,122300,4676053250,34800,34800,34800,34750,82
20231115,122200,4673201300,34800,34750,34800,34750,322
20231115,122100,4661997250,34800,34750,34800,34750,69
20231115,122000,4659597700,34800,34800,34800,34750,361
20231115,121900,4647049400,34800,34750,34800,34750,77
20231115,121800,4644373150,34800,34800,34800,34800,17
20231115,121700,4643781550,34750,34800,34800,34750,336
20231115,121600,4632104050,34800,34750,34800,34750,334
20231115,121500,4620491650,34800,34750,34800,34750,158
20231115,121400,4615000800,34750,34700,34750,34700,52
20231115,121300,4613195850,34750,34750,34750,34750,345
20231115,121200,4601207100,34800,34750,34800,34750,81
20231115,121100,4598389800,34750,34750,34750,34750,35
20231115,121000,4597173550,34800,34800,34800,34750,396
20231115,120900,4583410750,34750,34750,34800,34750,52
20231115,120800,4581602700,34750,34750,34750,34700,305
20231115,120700,4571005650,34750,34750,34750,34700,43
20231115,120600,4569512950,34700,34700,34750,34700,337
20231115,120500,4557817550,34750,34800,34800,34750,2947
20231115,120400,4455403200,34750,34800,34800,34750,214
20231115,120300,4447957800,34750,34800,34850,34750,1258
20231115,120200,4404171200,34800,34800,34800,34750,144
20231115,120100,4399161650,34800,34750,34800,34750,269
20231115,120000,4389802000,34750,34800,34800,34750,272
20231115,115900,4380337150,34800,34800,34800,34800,96
20231115,115800,4376996350,34800,34800,34850,34800,328
20231115,115700,4365581450,34750,34800,34800,34750,95
20231115,115600,4362276850,34750,34750,34800,34750,395
20231115,115500,4348547400,34800,34750,34800,34750,105
20231115,115400,4344894650,34750,34800,34800,34750,101
20231115,115300,4341381600,34800,34800,34800,34750,647
20231115,115200,4318868850,34850,34850,34850,34850,253
20231115,115100,4310051800,34800,34850,34850,34800,70
20231115,115000,4307614350,34800,34800,34800,34800,80
20231115,114900,4304830350,34800,34850,34850,34800,541
20231115,114800,4286002200,34800,34850,34850,34800,296
20231115,114700,4275688150,34800,34800,34850,34800,90
20231115,114600,4272555600,34850,34800,34850,34800,298
20231115,114500,4262183800,34800,34850,34850,34800,34
20231115,114400,4260999900,34850,34900,34900,34850,568
20231115,114300,4241204050,34850,34900,34900,34850,20
20231115,114200,4240506300,34900,34850,34900,34800,1044
20231115,114100,4204172850,34850,34800,34850,34800,557
20231115,114000,4184763850,34850,34850,34850,34800,17
20231115,113900,4184171900,34850,34900,34900,34800,81
20231115,113800,4181349600,34850,34900,34900,34850,81
20231115,113700,4178525650,34900,34850,34900,34850,34
20231115,113600,4177340500,34850,34850,34850,34800,210
20231115,113500,4170023650,34850,34850,34900,34850,465
20231115,113400,4153815700,34900,34850,34900,34800,366
20231115,113300,4141060600,34850,34850,34850,34800,66
20231115,113200,4138763550,34850,34900,34900,34850,126
20231115,113100,4134371850,34900,34850,34900,34850,310
20231115,113000,4123568250,34850,34850,34850,34800,161
20231115,112900,4117960700,34850,34800,34850,34800,197
20231115,112800,4111101450,34800,34850,34850,34800,339
20231115,112700,4099303700,34800,34850,34850,34800,137
20231115,112600,4094534000,34850,34800,34850,34800,64
20231115,112500,4092306500,34800,34850,34850,34800,460
20231115,112400,4076292750,34800,34850,34850,34750,612
20231115,112300,4054995200,34850,34850,34850,34850,179
20231115,112200,4048757050,34850,34800,34850,34800,449
20231115,112100,4033129600,34800,34800,34850,34800,154
20231115,112000,4027765400,34850,34800,34850,34750,234
20231115,111900,4019622800,34800,34850,34850,34800,254
20231115,111800,4010782450,34800,34850,34850,34800,512
20231115,111700,3992956700,34850,34850,34850,34850,79
20231115,111600,3990203550,34850,34900,34900,34850,420
20231115,111500,3975548000,34900,34850,34900,34800,404
20231115,111400,3961481550,34850,34850,34850,34800,197
20231115,111300,3954618300,34850,34800,34850,34800,150
20231115,111200,3949392800,34850,34850,34900,34800,583
20231115,111100,3929071150,34800,34800,34800,34800,345
20231115,111000,3917065150,34850,34800,34850,34800,62
20231115,110900,3914905950,34800,34800,34800,34800,55
20231115,110800,3912991950,34800,34850,34850,34800,362
20231115,110700,3900392300,34800,34850,34850,34800,114
20231115,110600,3896425000,34800,34800,34800,34800,44
20231115,110500,3894893800,34800,34800,34800,34800,1932
20231115,110400,3827660200,34850,34950,34950,34850,900
20231115,110300,3796273750,34950,34900,34950,34900,24
20231115,110200,3795435700,34850,34900,35000,34850,2278
20231115,110100,3715870300,34850,34850,34900,34850,325
20231115,110000,3704543500,34850,34900,34900,34850,118
20231115,105900,3700426550,34900,34850,34900,34850,79
20231115,105800,3697673150,34900,34850,34900,34850,240
20231115,105700,3689308450,34800,34850,34900,34800,441
20231115,105600,3673954650,34800,34750,34850,34750,596
20231115,105500,3653214800,34800,34750,34800,34750,102
20231115,105400,3649666700,34800,34850,34850,34800,2078
20231115,105300,3577325200,34850,34800,34850,34800,38
20231115,105200,3576002750,34800,34900,34900,34800,98
20231115,105100,3572588350,34900,34900,34900,34800,338
20231115,105000,3560812800,34850,34850,34900,34850,330
20231115,104900,3549312200,34850,34850,34850,34800,341
20231115,104800,3537430600,34850,34900,34900,34850,707
20231115,104700,3512774250,34900,34900,34900,34850,338
20231115,104600,3500994300,34850,34900,34900,34850,590
20231115,104500,3480431400,34850,34850,34900,34850,981
20231115,104400,3446234350,34850,34950,34950,34800,2138
20231115,104300,3371659400,34950,34950,34950,34950,39
20231115,104200,3370296350,34950,34950,34950,34900,77
20231115,104100,3367607650,34950,34950,34950,34900,174
20231115,104000,3361529650,34950,34950,34950,34900,343
20231115,103900,3349555500,34950,34950,34950,34900,76
20231115,103800,3346900200,34950,34950,34950,34900,320
20231115,103700,3335723450,34950,34950,34950,34900,316
20231115,103600,3324692750,34950,34950,35000,34900,364
20231115,103500,3311971750,34950,34900,34950,34850,985
20231115,103400,3277596800,34900,34950,34950,34850,940
20231115,103300,3244780750,34950,34950,34950,34900,1129
20231115,103200,3205336900,34950,34950,35000,34950,592
20231115,103100,3184645600,34950,35000,35050,34950,210
20231115,103000,3177298450,35000,35000,35050,34950,907
20231115,102900,3145552350,35050,35000,35050,35000,342
20231115,102800,3133566200,35050,35050,35050,35050,703
20231115,102700,3108926050,34950,35000,35050,34950,238
20231115,102600,3100596750,35000,35050,35050,35000,764
20231115,102500,3073855800,35000,35050,35050,35000,76
20231115,102400,3071194750,35000,35000,35050,35000,79
20231115,102300,3068429700,35000,35050,35050,35000,969
20231115,102200,3034513650,35050,35000,35050,35000,180
20231115,102100,3028212950,35000,35000,35050,35000,243
20231115,102000,3019707750,35050,35050,35050,35000,153
20231115,101900,3014351950,35000,34950,35050,34950,1594
20231115,101800,2958559850,35000,34950,35000,34950,92
20231115,101700,2955343850,35000,35000,35000,35000,33
20231115,101600,2954188850,34950,34950,35000,34900,1051
20231115,101500,2917469750,34900,34900,34950,34850,425
20231115,101400,2902640550,34900,34850,34900,34850,255
20231115,101300,2893741300,34850,34900,34900,34850,60
20231115,101200,2891647850,34900,34950,34950,34850,2692
20231115,101100,2797691200,34950,34900,35000,34900,797
20231115,101000,2769852200,34850,34850,34900,34850,147
20231115,100900,2764723500,34900,34900,34900,34900,105
20231115,100800,2761059000,34900,34900,34900,34900,590
20231115,100700,2740468000,34900,34850,34900,34850,645
20231115,100600,2717959300,34900,34850,34900,34850,337
20231115,100500,2706213350,34850,34900,34900,34850,16
20231115,100400,2705655000,34850,34900,34900,34850,188
20231115,100300,2699096950,34900,34900,34900,34850,52
20231115,100200,2697284050,34900,34900,34900,34850,284
20231115,100100,2687386450,34900,34850,34900,34850,71
20231115,100000,2684910500,34900,34900,35000,34850,283
20231115,095900,2675025800,34900,34850,34900,34850,813
20231115,095800,2646679050,34850,34900,34900,34850,137
20231115,095700,2641898300,34900,34950,34950,34900,1056
20231115,095600,2605028550,35000,35050,35050,34950,2835
20231115,095500,2505781650,35050,35050,35100,35050,507
20231115,095400,2488010350,35050,35050,35100,35050,248
20231115,095300,2479316650,35100,35050,35100,35000,1111
20231115,095200,2440375550,35050,35050,35100,35050,670
20231115,095100,2416891200,35100,35100,35100,35050,286
20231115,095000,2406863900,35050,35050,35100,35050,328
20231115,094900,2395365700,35100,35050,35100,35050,718
20231115,094800,2370198350,35050,35050,35050,35000,2537
20231115,094700,2281302550,35000,35000,35050,35000,419
20231115,094600,2266630500,35000,35000,35050,34950,2730
20231115,094500,2171076900,34950,34950,34950,34900,1453
20231115,094400,2120314100,34950,34950,34950,34900,108
20231115,094300,2116542500,34900,34950,34950,34900,59
20231115,094200,2114483100,34950,34950,34950,34900,168
20231115,094100,2108618100,34950,35000,35000,34900,1845
20231115,094000,2044147000,35000,35000,35000,34950,240
20231115,093900,2035754000,34950,35000,35000,34950,61
20231115,093800,2033620950,34950,35000,35000,34950,456
20231115,093700,2017682550,35000,34950,35000,34950,553
20231115,093600,1998328800,34950,34950,35000,34950,1279
20231115,093500,1953567600,35000,35000,35000,34950,419
20231115,093400,1938903600,35000,35000,35050,35000,598
20231115,093300,1917973150,35000,35050,35050,35000,153
20231115,093200,1912616600,35050,35000,35050,35000,262
20231115,093100,1903444050,35000,35000,35000,34950,819
20231115,093000,1874780700,35000,35000,35050,34950,1131
20231115,092900,1835172100,35000,35050,35050,34950,1181
20231115,092800,1793837150,35050,35050,35050,35000,824
20231115,092700,1764958150,35050,35050,35050,35000,783
20231115,092600,1737514450,35100,35050,35100,35000,2195
20231115,092500,1660591950,35050,35050,35050,35000,233
20231115,092400,1652430550,35050,35050,35100,35000,1366
20231115,092300,1604558750,35050,35000,35100,34950,4302
20231115,092200,1453915000,34950,34850,34950,34800,1563
20231115,092100,1399364600,34850,34850,34900,34800,939
20231115,092000,1366641400,34900,34900,34900,34850,108
20231115,091900,1362872850,34850,34900,34900,34850,165
20231115,091800,1357117300,34850,34900,34900,34850,526
20231115,091700,1338764450,34950,34950,34950,34900,353
20231115,091600,1326427450,35000,34950,35000,34950,2150
20231115,091500,1251264900,34950,34850,35000,34800,5090
20231115,091400,1073716950,34900,34850,34900,34800,1315
20231115,091300,1027888550,34850,34800,34900,34750,2796
20231115,091200,930525850,34750,34750,34800,34700,517
20231115,091100,912561850,34750,34800,34850,34750,646
20231115,091000,890099450,34800,34800,34800,34750,620
20231115,090900,868530550,34800,34800,34850,34750,702
20231115,090800,844099600,34800,34850,34850,34700,1030
20231115,090700,808252350,34850,34900,34900,34800,960
20231115,090600,774812350,34850,34800,34900,34750,846
20231115,090500,745352900,34800,34750,34800,34750,668
20231115,090400,722137100,34750,34900,34900,34700,2039
20231115,090300,651178500,34900,34900,34950,34850,721
20231115,090200,626026300,34900,35050,35050,34800,1331
20231115,090100,579474850,35050,35050,35100,34800,4440
20231115,090000,423865650,35050,34650,35100,34600,12153