KissMeData/241710/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204400,7275235100,37700,37700,37700,37700,4316
20231117,204300,7275235100,37700,37700,37700,37700,0
20231117,204200,7275235100,37700,37700,37700,37700,0
20231117,204100,7275235100,37700,37700,37700,37700,0
20231117,204000,7275235100,37700,37700,37700,37700,0
20231117,203900,7275235100,37700,37700,37700,37700,0
20231117,203800,7275235100,37700,37700,37700,37700,0
20231117,203700,7275235100,37700,37700,37700,37700,0
20231117,203600,7275235100,37700,37700,37700,37700,0
20231117,203500,7275235100,37700,37700,37700,37700,0
20231117,203400,7275235100,37700,37700,37700,37700,0
20231117,203300,7275235100,37700,37700,37700,37700,0
20231117,203200,7275235100,37700,37700,37700,37700,0
20231117,203100,7275235100,37700,37700,37700,37700,0
20231117,203000,7275235100,37700,37700,37700,37700,0
20231117,202900,7275235100,37700,37700,37700,37700,0
20231117,202800,7275235100,37700,37700,37700,37700,0
20231117,202700,7275235100,37700,37700,37700,37700,0
20231117,202600,7275235100,37700,37700,37700,37700,0
20231117,202500,7275235100,37700,37700,37700,37700,0
20231117,202400,7275235100,37700,37700,37700,37700,0
20231117,202300,7275235100,37700,37700,37700,37700,0
20231117,202200,7275235100,37700,37700,37700,37700,0
20231117,202100,7275235100,37700,37700,37700,37700,0
20231117,202000,7275235100,37700,37700,37700,37700,0
20231117,201900,7275235100,37700,37700,37700,37700,0
20231117,201800,7275235100,37700,37700,37700,37700,0
20231117,201700,7275235100,37700,37700,37700,37700,0
20231117,201600,7275235100,37700,37700,37700,37700,0
20231117,201500,7275235100,37700,37700,37700,37700,0
20231117,201400,7275235100,37700,37700,37700,37700,4316
20231117,201300,7275235100,37700,37700,37700,37700,0
20231117,201200,7275235100,37700,37700,37700,37700,0
20231117,201100,7275235100,37700,37700,37700,37700,0
20231117,201000,7275235100,37700,37700,37700,37700,0
20231117,200900,7275235100,37700,37700,37700,37700,0
20231117,200800,7275235100,37700,37700,37700,37700,0
20231117,200700,7275235100,37700,37700,37700,37700,0
20231117,200600,7275235100,37700,37700,37700,37700,0
20231117,200500,7275235100,37700,37700,37700,37700,0
20231117,200400,7275235100,37700,37700,37700,37700,0
20231117,200300,7275235100,37700,37700,37700,37700,0
20231117,200200,7275235100,37700,37700,37700,37700,0
20231117,200100,7275235100,37700,37700,37700,37700,0
20231117,200000,7275235100,37700,37700,37700,37700,0
20231117,195900,7275235100,37700,37700,37700,37700,0
20231117,195800,7275235100,37700,37700,37700,37700,0
20231117,195700,7275235100,37700,37700,37700,37700,0
20231117,195600,7275235100,37700,37700,37700,37700,0
20231117,195500,7275235100,37700,37700,37700,37700,0
20231117,195400,7275235100,37700,37700,37700,37700,0
20231117,195300,7275235100,37700,37700,37700,37700,0
20231117,195200,7275235100,37700,37700,37700,37700,0
20231117,195100,7275235100,37700,37700,37700,37700,0
20231117,195000,7275235100,37700,37700,37700,37700,0
20231117,194900,7275235100,37700,37700,37700,37700,0
20231117,194800,7275235100,37700,37700,37700,37700,0
20231117,194700,7275235100,37700,37700,37700,37700,0
20231117,194600,7275235100,37700,37700,37700,37700,0
20231117,194500,7275235100,37700,37700,37700,37700,0
20231117,194400,7275235100,37700,37700,37700,37700,4316
20231117,194300,7275235100,37700,37700,37700,37700,0
20231117,194200,7275235100,37700,37700,37700,37700,0
20231117,194100,7275235100,37700,37700,37700,37700,0
20231117,194000,7275235100,37700,37700,37700,37700,0
20231117,193900,7275235100,37700,37700,37700,37700,0
20231117,193800,7275235100,37700,37700,37700,37700,0
20231117,193700,7275235100,37700,37700,37700,37700,0
20231117,193600,7275235100,37700,37700,37700,37700,0
20231117,193500,7275235100,37700,37700,37700,37700,0
20231117,193400,7275235100,37700,37700,37700,37700,0
20231117,193300,7275235100,37700,37700,37700,37700,0
20231117,193200,7275235100,37700,37700,37700,37700,0
20231117,193100,7275235100,37700,37700,37700,37700,0
20231117,193000,7275235100,37700,37700,37700,37700,0
20231117,192900,7275235100,37700,37700,37700,37700,0
20231117,192800,7275235100,37700,37700,37700,37700,0
20231117,192700,7275235100,37700,37700,37700,37700,0
20231117,192600,7275235100,37700,37700,37700,37700,0
20231117,192500,7275235100,37700,37700,37700,37700,0
20231117,192400,7275235100,37700,37700,37700,37700,0
20231117,192300,7275235100,37700,37700,37700,37700,0
20231117,192200,7275235100,37700,37700,37700,37700,0
20231117,192100,7275235100,37700,37700,37700,37700,0
20231117,192000,7275235100,37700,37700,37700,37700,0
20231117,191900,7275235100,37700,37700,37700,37700,0
20231117,191800,7275235100,37700,37700,37700,37700,0
20231117,191700,7275235100,37700,37700,37700,37700,0
20231117,191600,7275235100,37700,37700,37700,37700,0
20231117,191500,7275235100,37700,37700,37700,37700,0
20231117,191400,7275235100,37700,37700,37700,37700,4316
20231117,191300,7275235100,37700,37700,37700,37700,0
20231117,191200,7275235100,37700,37700,37700,37700,0
20231117,191100,7275235100,37700,37700,37700,37700,0
20231117,191000,7275235100,37700,37700,37700,37700,0
20231117,190900,7275235100,37700,37700,37700,37700,0
20231117,190800,7275235100,37700,37700,37700,37700,0
20231117,190700,7275235100,37700,37700,37700,37700,0
20231117,190600,7275235100,37700,37700,37700,37700,0
20231117,190500,7275235100,37700,37700,37700,37700,0
20231117,190400,7275235100,37700,37700,37700,37700,0
20231117,190300,7275235100,37700,37700,37700,37700,0
20231117,190200,7275235100,37700,37700,37700,37700,0
20231117,190100,7275235100,37700,37700,37700,37700,0
20231117,190000,7275235100,37700,37700,37700,37700,0
20231117,185900,7275235100,37700,37700,37700,37700,0
20231117,185800,7275235100,37700,37700,37700,37700,0
20231117,185700,7275235100,37700,37700,37700,37700,0
20231117,185600,7275235100,37700,37700,37700,37700,0
20231117,185500,7275235100,37700,37700,37700,37700,0
20231117,185400,7275235100,37700,37700,37700,37700,0
20231117,185300,7275235100,37700,37700,37700,37700,0
20231117,185200,7275235100,37700,37700,37700,37700,0
20231117,185100,7275235100,37700,37700,37700,37700,0
20231117,185000,7275235100,37700,37700,37700,37700,0
20231117,184900,7275235100,37700,37700,37700,37700,0
20231117,184800,7275235100,37700,37700,37700,37700,0
20231117,184700,7275235100,37700,37700,37700,37700,0
20231117,184600,7275235100,37700,37700,37700,37700,0
20231117,184500,7275235100,37700,37700,37700,37700,0
20231117,184400,7275235100,37700,37700,37700,37700,4316
20231117,184300,7275235100,37700,37700,37700,37700,0
20231117,184200,7275235100,37700,37700,37700,37700,0
20231117,184100,7275235100,37700,37700,37700,37700,0
20231117,184000,7275235100,37700,37700,37700,37700,0
20231117,183900,7275235100,37700,37700,37700,37700,0
20231117,183800,7275235100,37700,37700,37700,37700,0
20231117,183700,7275235100,37700,37700,37700,37700,0
20231117,183600,7275235100,37700,37700,37700,37700,0
20231117,183500,7275235100,37700,37700,37700,37700,0
20231117,183400,7275235100,37700,37700,37700,37700,0
20231117,183300,7275235100,37700,37700,37700,37700,0
20231117,183200,7275235100,37700,37700,37700,37700,0
20231117,183100,7275235100,37700,37700,37700,37700,0
20231117,183000,7275235100,37700,37700,37700,37700,0
20231117,182900,7275235100,37700,37700,37700,37700,0
20231117,182800,7275235100,37700,37700,37700,37700,0
20231117,182700,7275235100,37700,37700,37700,37700,0
20231117,182600,7275235100,37700,37700,37700,37700,0
20231117,182500,7275235100,37700,37700,37700,37700,0
20231117,182400,7275235100,37700,37700,37700,37700,0
20231117,182300,7275235100,37700,37700,37700,37700,0
20231117,182200,7275235100,37700,37700,37700,37700,0
20231117,182100,7275235100,37700,37700,37700,37700,0
20231117,182000,7275235100,37700,37700,37700,37700,0
20231117,181900,7275235100,37700,37700,37700,37700,0
20231117,181800,7275235100,37700,37700,37700,37700,0
20231117,181700,7275235100,37700,37700,37700,37700,0
20231117,181600,7275235100,37700,37700,37700,37700,0
20231117,181500,7275235100,37700,37700,37700,37700,0
20231117,181400,7275235100,37700,37700,37700,37700,4316
20231117,181300,7275235100,37700,37700,37700,37700,0
20231117,181200,7275235100,37700,37700,37700,37700,0
20231117,181100,7275235100,37700,37700,37700,37700,0
20231117,181000,7275235100,37700,37700,37700,37700,0
20231117,180900,7275235100,37700,37700,37700,37700,0
20231117,180800,7275235100,37700,37700,37700,37700,0
20231117,180700,7275235100,37700,37700,37700,37700,0
20231117,180600,7275235100,37700,37700,37700,37700,0
20231117,180500,7275235100,37700,37700,37700,37700,0
20231117,180400,7275235100,37700,37700,37700,37700,0
20231117,180300,7275235100,37700,37700,37700,37700,0
20231117,180200,7275235100,37700,37700,37700,37700,0
20231117,180100,7275235100,37700,37700,37700,37700,0
20231117,180000,7275235100,37700,37700,37700,37700,0
20231117,175900,7275235100,37700,37700,37700,37700,0
20231117,175800,7275235100,37700,37700,37700,37700,0
20231117,175700,7275235100,37700,37700,37700,37700,0
20231117,175600,7275235100,37700,37700,37700,37700,0
20231117,175500,7275235100,37700,37700,37700,37700,0
20231117,175400,7275235100,37700,37700,37700,37700,0
20231117,175300,7275235100,37700,37700,37700,37700,0
20231117,175200,7275235100,37700,37700,37700,37700,0
20231117,175100,7275235100,37700,37700,37700,37700,0
20231117,175000,7275235100,37700,37700,37700,37700,0
20231117,174900,7275235100,37700,37700,37700,37700,0
20231117,174800,7275235100,37700,37700,37700,37700,0
20231117,174700,7275235100,37700,37700,37700,37700,0
20231117,174600,7275235100,37700,37700,37700,37700,0
20231117,174500,7275235100,37700,37700,37700,37700,0
20231117,174400,7275235100,37700,37700,37700,37700,4316
20231117,174300,7275235100,37700,37700,37700,37700,0
20231117,174200,7275235100,37700,37700,37700,37700,0
20231117,174100,7275235100,37700,37700,37700,37700,0
20231117,174000,7275235100,37700,37700,37700,37700,0
20231117,173900,7275235100,37700,37700,37700,37700,0
20231117,173800,7275235100,37700,37700,37700,37700,0
20231117,173700,7275235100,37700,37700,37700,37700,0
20231117,173600,7275235100,37700,37700,37700,37700,0
20231117,173500,7275235100,37700,37700,37700,37700,0
20231117,173400,7275235100,37700,37700,37700,37700,0
20231117,173300,7275235100,37700,37700,37700,37700,0
20231117,173200,7275235100,37700,37700,37700,37700,0
20231117,173100,7275235100,37700,37700,37700,37700,0
20231117,173000,7275235100,37700,37700,37700,37700,0
20231117,172900,7275235100,37700,37700,37700,37700,0
20231117,172800,7275235100,37700,37700,37700,37700,0
20231117,172700,7275235100,37700,37700,37700,37700,0
20231117,172600,7275235100,37700,37700,37700,37700,0
20231117,172500,7275235100,37700,37700,37700,37700,0
20231117,172400,7275235100,37700,37700,37700,37700,0
20231117,172300,7275235100,37700,37700,37700,37700,0
20231117,172200,7275235100,37700,37700,37700,37700,0
20231117,172100,7275235100,37700,37700,37700,37700,0
20231117,172000,7275235100,37700,37700,37700,37700,0
20231117,171900,7275235100,37700,37700,37700,37700,0
20231117,171800,7275235100,37700,37700,37700,37700,0
20231117,171700,7275235100,37700,37700,37700,37700,0
20231117,171600,7275235100,37700,37700,37700,37700,0
20231117,171500,7275235100,37700,37700,37700,37700,0
20231117,171400,7275235100,37700,37700,37700,37700,4316
20231117,171300,7275235100,37700,37700,37700,37700,0
20231117,171200,7275235100,37700,37700,37700,37700,0
20231117,171100,7275235100,37700,37700,37700,37700,0
20231117,171000,7275235100,37700,37700,37700,37700,0
20231117,170900,7275235100,37700,37700,37700,37700,0
20231117,170800,7275235100,37700,37700,37700,37700,0
20231117,170700,7275235100,37700,37700,37700,37700,0
20231117,170600,7275235100,37700,37700,37700,37700,0
20231117,170500,7275235100,37700,37700,37700,37700,0
20231117,170400,7275235100,37700,37700,37700,37700,0
20231117,170300,7275235100,37700,37700,37700,37700,0
20231117,170200,7275235100,37700,37700,37700,37700,0
20231117,170100,7275235100,37700,37700,37700,37700,0
20231117,170000,7275235100,37700,37700,37700,37700,0
20231117,165900,7275235100,37700,37700,37700,37700,0
20231117,165800,7275235100,37700,37700,37700,37700,0
20231117,165700,7275235100,37700,37700,37700,37700,0
20231117,165600,7275235100,37700,37700,37700,37700,0
20231117,165500,7275235100,37700,37700,37700,37700,0
20231117,165400,7275235100,37700,37700,37700,37700,0
20231117,165300,7275235100,37700,37700,37700,37700,0
20231117,165200,7275235100,37700,37700,37700,37700,0
20231117,165100,7275235100,37700,37700,37700,37700,0
20231117,165000,7275235100,37700,37700,37700,37700,0
20231117,164900,7275235100,37700,37700,37700,37700,0
20231117,164800,7275235100,37700,37700,37700,37700,0
20231117,164700,7275235100,37700,37700,37700,37700,0
20231117,164600,7275235100,37700,37700,37700,37700,0
20231117,164500,7275235100,37700,37700,37700,37700,0
20231117,164400,7275235100,37700,37700,37700,37700,4316
20231117,164300,7275235100,37700,37700,37700,37700,0
20231117,164200,7275235100,37700,37700,37700,37700,0
20231117,164100,7275235100,37700,37700,37700,37700,0
20231117,164000,7275235100,37700,37700,37700,37700,0
20231117,163900,7275235100,37700,37700,37700,37700,0
20231117,163800,7275235100,37700,37700,37700,37700,0
20231117,163700,7275235100,37700,37700,37700,37700,0
20231117,163600,7275235100,37700,37700,37700,37700,0
20231117,163500,7275235100,37700,37700,37700,37700,0
20231117,163400,7275235100,37700,37700,37700,37700,0
20231117,163300,7275235100,37700,37700,37700,37700,0
20231117,163200,7275235100,37700,37700,37700,37700,0
20231117,163100,7275235100,37700,37700,37700,37700,0
20231117,163000,7275235100,37700,37700,37700,37700,0
20231117,162900,7275235100,37700,37700,37700,37700,0
20231117,162800,7275235100,37700,37700,37700,37700,0
20231117,162700,7275235100,37700,37700,37700,37700,0
20231117,162600,7275235100,37700,37700,37700,37700,0
20231117,162500,7275235100,37700,37700,37700,37700,0
20231117,162400,7275235100,37700,37700,37700,37700,0
20231117,162300,7275235100,37700,37700,37700,37700,0
20231117,162200,7275235100,37700,37700,37700,37700,0
20231117,162100,7275235100,37700,37700,37700,37700,0
20231117,162000,7275235100,37700,37700,37700,37700,0
20231117,161900,7275235100,37700,37700,37700,37700,0
20231117,161800,7275235100,37700,37700,37700,37700,0
20231117,161700,7275235100,37700,37700,37700,37700,0
20231117,161600,7275235100,37700,37700,37700,37700,0
20231117,161500,7275235100,37700,37700,37700,37700,0
20231117,161400,7275235100,37700,37700,37700,37700,4316
20231117,161300,7275235100,37700,37700,37700,37700,0
20231117,161200,7275235100,37700,37700,37700,37700,0
20231117,161100,7275235100,37700,37700,37700,37700,0
20231117,161000,7275235100,37700,37700,37700,37700,0
20231117,160900,7275235100,37700,37700,37700,37700,0
20231117,160800,7275235100,37700,37700,37700,37700,0
20231117,160700,7275235100,37700,37700,37700,37700,0
20231117,160600,7275235100,37700,37700,37700,37700,0
20231117,160500,7275235100,37700,37700,37700,37700,0
20231117,160400,7275235100,37700,37700,37700,37700,0
20231117,160300,7275235100,37700,37700,37700,37700,0
20231117,160200,7275235100,37700,37700,37700,37700,0
20231117,160100,7275235100,37700,37700,37700,37700,0
20231117,160000,7275235100,37700,37700,37700,37700,0
20231117,155900,7275235100,37700,37700,37700,37700,0
20231117,155800,7275235100,37700,37700,37700,37700,0
20231117,155700,7275235100,37700,37700,37700,37700,0
20231117,155600,7275235100,37700,37700,37700,37700,0
20231117,155500,7275235100,37700,37700,37700,37700,0
20231117,155400,7275235100,37700,37700,37700,37700,0
20231117,155300,7275235100,37700,37700,37700,37700,0
20231117,155200,7275235100,37700,37700,37700,37700,0
20231117,155100,7275235100,37700,37700,37700,37700,0
20231117,155000,7275235100,37700,37700,37700,37700,0
20231117,154900,7275235100,37700,37700,37700,37700,0
20231117,154800,7275235100,37700,37700,37700,37700,0
20231117,154700,7275235100,37700,37700,37700,37700,0
20231117,154600,7275235100,37700,37700,37700,37700,0
20231117,154500,7275235100,37700,37700,37700,37700,0
20231117,154400,7275235100,37700,37700,37700,37700,4316
20231117,154300,7275235100,37700,37700,37700,37700,0
20231117,154200,7275235100,37700,37700,37700,37700,0
20231117,154100,7275235100,37700,37700,37700,37700,0
20231117,154000,7275235100,37700,37700,37700,37700,0
20231117,153900,7275235100,37700,37700,37700,37700,0
20231117,153800,7275235100,37700,37700,37700,37700,0
20231117,153700,7275235100,37700,37700,37700,37700,0
20231117,153600,7275235100,37700,37700,37700,37700,0
20231117,153500,7275235100,37700,37700,37700,37700,0
20231117,153400,7275235100,37700,37700,37700,37700,0
20231117,153300,7275235100,37700,37700,37700,37700,0
20231117,153200,7275235100,37700,37700,37700,37700,0
20231117,153100,7275235100,37700,37700,37700,37700,0
20231117,153000,7275235100,37700,37700,37700,37700,4316
20231117,152900,7112521900,37850,37850,37850,37850,0
20231117,152800,7112521900,37850,37850,37850,37850,0
20231117,152700,7112521900,37850,37850,37850,37850,0
20231117,152600,7112521900,37850,37850,37850,37850,0
20231117,152500,7112521900,37850,37850,37850,37850,0
20231117,152400,7112521900,37850,37850,37850,37850,0
20231117,152300,7112521900,37850,37850,37850,37850,0
20231117,152200,7112521900,37850,37850,37850,37850,0
20231117,152100,7112521900,37850,37850,37850,37850,0
20231117,152000,7112521900,37850,37850,37850,37850,0
20231117,151900,7112521900,37850,37600,37900,37600,1105
20231117,151800,7070791300,37600,37700,37700,37600,447
20231117,151700,7053963050,37700,37650,37700,37600,170
20231117,151600,7047558100,37650,37650,37700,37500,1073
20231117,151500,7007224800,37600,37500,37600,37450,646
20231117,151400,6982966000,37500,37600,37600,37450,2112
20231117,151300,6903763050,37600,37600,37650,37600,160
20231117,151200,6897745200,37600,37600,37650,37550,361
20231117,151100,6884178150,37650,37700,37700,37650,242
20231117,151000,6875059300,37750,37750,37750,37700,100
20231117,150900,6871287050,37750,37700,37750,37700,111
20231117,150800,6867101750,37700,37700,37750,37650,346
20231117,150700,6854062900,37750,37700,37750,37650,170
20231117,150600,6847655800,37650,37650,37750,37650,94
20231117,150500,6844116350,37650,37700,37750,37650,59
20231117,150400,6841892250,37700,37750,37750,37700,256
20231117,150300,6832232600,37650,37700,37800,37650,109
20231117,150200,6828124100,37750,37650,37750,37650,159
20231117,150100,6822131050,37650,37700,37750,37600,298
20231117,150000,6810905450,37750,37900,37900,37750,2040
20231117,145900,6733788650,37900,37900,37900,37850,218
20231117,145800,6725532550,37900,37950,38000,37900,69
20231117,145700,6722915650,37950,38000,38000,37850,135
20231117,145600,6717798250,37950,37950,38050,37900,463
20231117,145500,6700206950,37950,37900,37950,37900,88
20231117,145400,6696869650,37900,37950,38000,37850,181
20231117,145300,6690007350,37950,37900,38000,37900,97
20231117,145200,6686326800,37900,37850,37950,37850,106
20231117,145100,6682307850,37850,37900,37950,37850,97
20231117,145000,6678632050,37950,37950,37950,37850,111
20231117,144900,6674425900,37950,37850,37950,37850,174
20231117,144800,6667833150,37850,37900,38000,37800,204
20231117,144700,6660107150,37950,38000,38100,37900,143
20231117,144600,6654669900,38000,37900,38100,37900,256
20231117,144500,6644938750,37900,37950,38000,37900,127
20231117,144400,6640118800,37950,37900,37950,37850,103
20231117,144300,6636213100,37900,37850,37900,37800,160
20231117,144200,6630152100,37900,37850,37900,37800,81
20231117,144100,6627086650,37850,37850,37850,37750,216
20231117,144000,6618917400,37850,37800,37900,37800,120
20231117,143900,6614376250,37850,37850,37900,37800,156
20231117,143800,6608470350,37900,37900,37950,37900,120
20231117,143700,6603918600,37950,37900,37950,37900,294
20231117,143600,6592772950,37950,37900,38000,37900,135
20231117,143500,6587648100,37950,37950,38000,37950,151
20231117,143400,6581914650,38000,37950,38000,37950,218
20231117,143300,6573635400,37950,37950,38000,37900,101
20231117,143200,6569802650,37950,37900,38050,37900,553
20231117,143100,6548807000,37900,37850,37950,37750,618
20231117,143000,6525402000,37950,37950,38000,37700,1153
20231117,142900,6481784000,38000,38050,38100,38000,1139
20231117,142800,6438489400,38100,38150,38150,38050,410
20231117,142700,6422884950,38150,38050,38150,38050,170
20231117,142600,6416406800,38100,38150,38150,38050,191
20231117,142500,6409129650,38100,38150,38150,38100,130
20231117,142400,6404173900,38150,38150,38200,38150,83
20231117,142300,6401007100,38150,38150,38200,38150,258
20231117,142200,6391154600,38200,38200,38200,38150,116
20231117,142100,6386726700,38150,38200,38200,38150,224
20231117,142000,6378179000,38200,38250,38250,38150,328
20231117,141900,6365659900,38250,38350,38350,38150,2494
20231117,141800,6270269400,38350,38300,38350,38300,182
20231117,141700,6263295800,38300,38300,38350,38300,131
20231117,141600,6258275100,38300,38350,38350,38300,259
20231117,141500,6248346450,38300,38300,38400,38300,90
20231117,141400,6244898750,38300,38400,38450,38300,101
20231117,141300,6241024700,38350,38450,38500,38350,87
20231117,141200,6237684300,38500,38400,38550,38350,162
20231117,141100,6231458350,38400,38400,38400,38350,125
20231117,141000,6226659800,38350,38350,38400,38300,401
20231117,140900,6211282600,38350,38350,38350,38250,151
20231117,140800,6205495900,38350,38350,38350,38250,114
20231117,140700,6201128250,38350,38350,38350,38250,314
20231117,140600,6189110150,38400,38300,38400,38250,394
20231117,140500,6174027450,38300,38500,38600,38300,2344
20231117,140400,6084016150,38500,38600,38600,38500,1981
20231117,140300,6007678050,38550,38600,38600,38550,155
20231117,140200,6001698850,38600,38600,38600,38550,98
20231117,140100,5997918950,38600,38600,38600,38550,138
20231117,140000,5992594150,38600,38650,38650,38550,1110
20231117,135900,5949749550,38600,38750,38750,38600,471
20231117,135800,5931545200,38700,38700,38800,38650,263
20231117,135700,5921364950,38700,38700,38750,38650,173
20231117,135600,5914669650,38750,38750,38750,38700,316
20231117,135500,5902436450,38750,38750,38750,38700,115
20231117,135400,5897985250,38800,38700,38800,38700,227
20231117,135300,5889187850,38700,38700,38800,38650,77
20231117,135200,5886204650,38650,38700,38800,38650,137
20231117,135100,5880904450,38750,38700,38800,38650,494
20231117,135000,5861787000,38750,38750,38800,38700,141
20231117,134900,5856325250,38750,38750,38750,38700,155
20231117,134800,5850322450,38750,38700,38750,38700,124
20231117,134700,5845523000,38750,38750,38800,38700,173
20231117,134600,5838820800,38700,38750,38750,38700,291
20231117,134500,5827548550,38750,38600,38750,38600,236
20231117,134400,5818414600,38650,38700,38700,38600,126
20231117,134300,5813544250,38650,38650,38750,38600,285
20231117,134200,5802531400,38650,38700,38700,38650,359
20231117,134100,5788652850,38750,38650,38750,38650,103
20231117,134000,5784666400,38700,38700,38800,38700,161
20231117,133900,5778430700,38700,38700,38700,38650,129
20231117,133800,5773442050,38700,38700,38700,38650,139
20231117,133700,5768066450,38700,38700,38700,38650,262
20231117,133600,5757938800,38700,38700,38700,38650,295
20231117,133500,5746525450,38650,38700,38750,38650,91
20231117,133400,5743005600,38700,38800,38800,38700,70
20231117,133300,5740295150,38750,38700,38750,38650,112
20231117,133200,5735963650,38700,38750,38800,38700,119
20231117,133100,5731353750,38800,38750,38800,38650,103
20231117,133000,5727365400,38800,38750,38800,38650,103
20231117,132900,5723379900,38750,38650,38750,38600,333
20231117,132800,5710500650,38700,38700,38700,38650,34
20231117,132700,5709185150,38700,38750,38750,38650,351
20231117,132600,5695605600,38750,38750,38800,38700,32
20231117,132500,5694366250,38750,38700,38800,38700,137
20231117,132400,5689059900,38750,38850,38850,38650,93
20231117,132300,5685457600,38700,38700,38800,38650,140
20231117,132200,5680039250,38700,38700,38700,38650,116
20231117,132100,5675550600,38650,38750,38750,38650,132
20231117,132000,5670440150,38800,38700,38800,38650,159
20231117,131900,5664285600,38700,38700,38750,38650,121
20231117,131800,5659603450,38650,38750,38750,38650,399
20231117,131700,5644170250,38750,38750,38750,38650,101
20231117,131600,5640261500,38750,38750,38750,38700,123
20231117,131500,5635499500,38750,38750,38800,38750,123
20231117,131400,5630730600,38750,38700,38800,38700,72
20231117,131300,5627941150,38750,38750,38750,38650,317
20231117,131200,5615675400,38750,38750,38750,38700,180
20231117,131100,5608700800,38750,38750,38750,38650,137
20231117,131000,5603397000,38750,38700,38750,38650,104
20231117,130900,5599370150,38650,38750,38750,38650,354
20231117,130800,5585671350,38750,38850,38850,38750,88
20231117,130700,5582258250,38900,38900,38950,38800,145
20231117,130600,5576623100,38850,38950,38950,38850,145
20231117,130500,5570984550,38950,39000,39000,38900,86
20231117,130400,5567638250,38950,38950,39050,38900,160
20231117,130300,5561404350,39000,39000,39050,38950,102
20231117,130200,5557423200,39000,39050,39050,39000,274
20231117,130100,5546732650,39100,39100,39100,39050,179
20231117,130000,5539738450,39100,39150,39150,39050,70
20231117,125900,5537001700,39100,39050,39100,38950,174
20231117,125800,5530212300,39000,39050,39050,38950,131
20231117,125700,5525102750,39100,39100,39100,39050,85
20231117,125600,5521779900,39050,38950,39100,38900,156
20231117,125500,5515696950,38950,38850,39000,38850,92
20231117,125400,5512116600,38900,38900,38900,38850,111
20231117,125300,5507801400,38950,39000,39000,38900,64
20231117,125200,5505309250,39000,38950,39000,38850,132
20231117,125100,5500167950,39000,38950,39000,38950,52
20231117,125000,5498141000,38900,39050,39050,38850,104
20231117,124900,5494091650,39050,39000,39100,38850,187
20231117,124800,5486792100,38950,38950,39050,38950,156
20231117,124700,5480709500,39000,39000,39000,38900,198
20231117,124600,5472994900,39000,38850,39000,38850,85
20231117,124500,5469689050,38850,38900,38900,38850,103
20231117,124400,5465683500,38900,38900,39000,38850,134
20231117,124300,5460467000,38950,38950,39000,38900,104
20231117,124200,5456414400,39000,39100,39100,38950,104
20231117,124100,5452356400,39100,39050,39100,38900,131
20231117,124000,5447245550,39050,39100,39100,39000,76
20231117,123900,5444277900,39100,39100,39100,39000,97
20231117,123800,5440490800,39150,39050,39150,39050,79
20231117,123700,5437400500,39050,39150,39150,39000,116
20231117,123600,5432865000,39000,39150,39350,39000,118
20231117,123500,5428239500,39300,39050,39300,39000,583
20231117,123400,5405430300,39050,38900,39050,38800,859
20231117,123300,5371949400,38900,38900,38900,38800,158
20231117,123200,5365809000,38900,38800,38900,38800,681
20231117,123100,5339372500,38750,38750,38800,38650,178
20231117,123000,5332482050,38750,38700,38800,38700,197
20231117,122900,5324845150,38650,38700,38700,38650,153
20231117,122800,5318927100,38700,38700,38850,38650,170
20231117,122700,5312344100,38700,38750,38850,38700,162
20231117,122600,5306064100,38750,38750,38750,38700,299
20231117,122500,5294485850,38750,38750,38750,38650,118
20231117,122400,5289918550,38650,38750,38750,38650,518
20231117,122300,5269891550,38750,38700,38750,38650,254
20231117,122200,5260067750,38700,38700,38750,38650,129
20231117,122100,5255076800,38750,38750,38750,38600,635
20231117,122000,5230537350,38750,38750,38750,38650,287
20231117,121900,5219436400,38750,38750,38750,38650,467
20231117,121800,5201361350,38750,38700,38750,38700,229
20231117,121700,5192494500,38700,38700,38750,38650,175
20231117,121600,5185728550,38700,38750,38750,38650,162
20231117,121500,5179459200,38700,38750,38750,38650,137
20231117,121400,5174159200,38700,38650,38750,38650,104
20231117,121300,5170136050,38650,38800,38850,38650,381
20231117,121200,5155376150,38800,38850,38850,38750,116
20231117,121100,5150873250,38800,38850,38850,38800,106
20231117,121000,5146759350,38850,38850,38850,38800,136
20231117,120900,5141478850,38850,38800,38850,38800,200
20231117,120800,5133716900,38800,38700,38800,38700,137
20231117,120700,5128410000,38750,38750,38750,38700,91
20231117,120600,5124884500,38750,38750,38800,38700,362
20231117,120500,5110855250,38750,38750,38750,38700,315
20231117,120400,5098661300,38750,38800,38800,38700,684
20231117,120300,5072150900,38800,38800,38800,38700,155
20231117,120200,5066143800,38800,38800,38800,38700,88
20231117,120100,5062733900,38800,38750,38800,38700,236
20231117,120000,5053590050,38700,38750,38750,38650,308
20231117,115900,5041669750,38650,38850,38850,38650,934
20231117,115800,5005473000,38850,38850,38900,38850,425
20231117,115700,4988959100,38900,38950,39000,38850,270
20231117,115600,4978455800,39000,38950,39000,38900,194
20231117,115500,4970899350,38950,39000,39000,38900,67
20231117,115400,4968288200,38950,38950,39000,38950,379
20231117,115300,4953513300,38950,38950,38950,38900,150
20231117,115200,4947675550,38950,38950,39000,38900,374
20231117,115100,4933108400,39000,39000,39000,38950,149
20231117,115000,4927300650,39000,39050,39050,38950,128
20231117,114900,4922308200,39050,39050,39050,39000,515
20231117,114800,4902221350,39000,39100,39100,39000,365
20231117,114700,4887976950,39050,39100,39100,39000,196
20231117,114600,4880321250,39100,39100,39100,39050,235
20231117,114500,4871141800,39100,39150,39150,39050,89
20231117,114400,4867663300,39150,39150,39150,39050,143
20231117,114300,4862070000,39150,39150,39150,39050,101
20231117,114200,4858117650,39150,39100,39150,39050,62
20231117,114100,4855692200,39100,39100,39150,39050,152
20231117,114000,4849751500,39150,39150,39150,39050,134
20231117,113900,4844515100,39100,39100,39150,39050,362
20231117,113800,4830365250,39100,39150,39200,39100,268
20231117,113700,4819882350,39100,39200,39200,39050,185
20231117,113600,4812645400,39100,39100,39200,39050,174
20231117,113500,4805841300,39050,39200,39200,39050,119
20231117,113400,4801190000,39200,39050,39200,39050,123
20231117,113300,4796385450,39100,39300,39300,39050,270
20231117,113200,4785827550,39300,39300,39300,39150,183
20231117,113100,4778647700,39300,39400,39400,39200,254
20231117,113000,4768676650,39400,39300,39400,39300,81
20231117,112900,4765492600,39250,39300,39300,39200,241
20231117,112800,4756027250,39300,39350,39400,39250,271
20231117,112700,4745370600,39400,39300,39400,39300,147
20231117,112600,4739590600,39300,39350,39450,39250,250
20231117,112500,4729764950,39400,39450,39450,39250,351
20231117,112400,4715951950,39450,39400,39450,39350,219
20231117,112300,4707329150,39350,39350,39400,39350,77
20231117,112200,4704299100,39400,39400,39400,39300,117
20231117,112100,4699693700,39400,39350,39400,39250,153
20231117,112000,4693678700,39250,39350,39350,39250,89
20231117,111900,4690179950,39300,39350,39350,39250,93
20231117,111800,4686525650,39300,39250,39350,39250,199
20231117,111700,4678702100,39300,39250,39300,39200,283
20231117,111600,4667583900,39250,39250,39250,39200,121
20231117,111500,4662839600,39250,39300,39300,39200,187
20231117,111400,4655500750,39250,39250,39300,39200,90
20231117,111300,4651970150,39300,39300,39300,39150,113
20231117,111200,4647536900,39200,39300,39300,39150,110
20231117,111100,4643223650,39300,39200,39300,39200,45
20231117,111000,4641456950,39250,39200,39300,39100,191
20231117,110900,4633968950,39100,39150,39200,39050,316
20231117,110800,4621613050,39200,39200,39250,39150,272
20231117,110700,4610957100,39150,39300,39300,39150,131
20231117,110600,4605815750,39300,39200,39300,39150,475
20231117,110500,4587196000,39200,39150,39200,39150,34
20231117,110400,4585864100,39150,39200,39250,39150,101
20231117,110300,4581903250,39200,39200,39250,39100,336
20231117,110200,4568732250,39250,39050,39250,39050,341
20231117,110100,4555405050,39100,39250,39250,39050,396
20231117,110000,4539915900,39250,39350,39350,39150,435
20231117,105900,4522851700,39300,39400,39400,39250,43
20231117,105800,4521159100,39250,39250,39400,39250,189
20231117,105700,4513723150,39400,39250,39400,39200,405
20231117,105600,4497834100,39250,39300,39300,39200,388
20231117,105500,4482603850,39200,39350,39350,39200,569
20231117,105400,4460278600,39350,39400,39450,39300,316
20231117,105300,4447854900,39450,39400,39500,39400,1110
20231117,105200,4404114750,39450,39550,39550,39400,88
20231117,105100,4400638150,39550,39550,39550,39400,665
20231117,105000,4374397650,39550,39500,39550,39450,800
20231117,104900,4342831350,39500,39500,39600,39450,142
20231117,104800,4337221500,39550,39550,39600,39500,195
20231117,104700,4329513650,39550,39550,39550,39500,108
20231117,104600,4325246500,39550,39600,39600,39500,75
20231117,104500,4322278500,39500,39500,39650,39450,769
20231117,104400,4291898450,39550,39550,39550,39500,238
20231117,104300,4282490850,39500,39500,39650,39500,174
20231117,104200,4275611350,39550,39700,39700,39500,318
20231117,104100,4263031500,39700,39700,39700,39500,2161
20231117,104000,4177517300,39700,39650,39700,39600,136
20231117,103900,4172123300,39700,39750,39750,39650,119
20231117,103800,4167397800,39650,39750,39800,39650,268
20231117,103700,4156757650,39700,39650,39750,39650,138
20231117,103600,4151277450,39650,39750,39750,39650,140
20231117,103500,4145719750,39750,39800,39800,39700,212
20231117,103400,4137294050,39800,39700,39800,39700,156
20231117,103300,4131095800,39700,39700,39750,39650,175
20231117,103200,4124152800,39700,39600,39700,39600,168
20231117,103100,4117492750,39600,39600,39600,39550,269
20231117,103000,4106843500,39600,39600,39600,39550,264
20231117,102900,4096395800,39600,39550,39600,39550,485
20231117,102800,4077205950,39600,39550,39600,39550,340
20231117,102700,4063754000,39600,39600,39650,39550,108
20231117,102600,4059475750,39600,39600,39700,39550,287
20231117,102500,4048108050,39600,39600,39650,39550,136
20231117,102400,4042725700,39600,39700,39700,39550,297
20231117,102300,4030958100,39700,39700,39700,39650,298
20231117,102200,4019129850,39700,39650,39700,39650,263
20231117,102100,4008700650,39650,39700,39700,39550,78
20231117,102000,4005606400,39700,39600,39700,39550,331
20231117,101900,3992504450,39600,39600,39650,39500,1736
20231117,101800,3923806200,39650,39800,39800,39600,355
20231117,101700,3909718100,39750,39750,39750,39650,156
20231117,101600,3903530800,39650,39550,39700,39550,656
20231117,101500,3877545850,39600,39700,39700,39550,691
20231117,101400,3850177850,39700,39600,39850,39600,388
20231117,101300,3834782800,39650,39700,39700,39600,630
20231117,101200,3809807600,39850,39750,39850,39700,644
20231117,101100,3784226600,39750,39900,39950,39750,474
20231117,101000,3765352600,39950,39750,39950,39700,508
20231117,100900,3745134700,39750,39700,39750,39700,97
20231117,100800,3741282900,39650,39750,39750,39650,1071
20231117,100700,3698779050,39700,39850,39900,39700,250
20231117,100600,3688829400,39850,39950,39950,39700,551
20231117,100500,3666897350,40000,40100,40100,39850,441
20231117,100400,3649272250,40100,40300,40450,39900,684
20231117,100300,3621837550,40450,40350,40500,40200,983
20231117,100200,3582104100,40350,40450,40500,40300,749
20231117,100100,3551795200,40500,40450,40500,40350,1099
20231117,100000,3507351300,40450,40350,40450,40300,1442
20231117,095900,3449067200,40350,40150,40350,40150,1596
20231117,095800,3384768850,40250,39950,40250,39900,704
20231117,095700,3356567300,39850,40100,40150,39450,3109
20231117,095600,3232843000,40100,40450,40500,40050,3831
20231117,095500,3078529350,40450,40500,40500,40300,1785
20231117,095400,3006342400,40500,40500,40550,40450,2324
20231117,095300,2912213550,40500,40500,40550,40450,2310
20231117,095200,2818646750,40500,40400,40550,40400,2657
20231117,095100,2711105200,40400,40450,40500,40200,3147
20231117,095000,2583937750,40450,40500,40550,40450,4747
20231117,094900,2391668350,40500,40200,40500,40200,4099
20231117,094800,2225970450,40250,40100,40250,40100,2815
20231117,094700,2112846800,40150,40050,40150,40000,1494
20231117,094600,2052933050,40050,40150,40150,39950,2467
20231117,094500,1954116900,40100,39900,40150,39850,13189
20231117,094400,1426622150,39900,39750,39900,39700,2419
20231117,094300,1330252450,39800,39650,39800,39650,2158
20231117,094200,1244515850,39650,39600,39700,39450,1124
20231117,094100,1199960900,39500,39450,39600,39450,658
20231117,094000,1173964500,39400,39050,39400,39050,947
20231117,093900,1136837550,39050,39100,39100,39050,807
20231117,093800,1105311400,39100,39100,39100,39000,321
20231117,093700,1092777400,39100,39150,39250,39000,757
20231117,093600,1063197150,39100,39250,39300,39100,634
20231117,093500,1038355900,39250,39750,39750,39250,1174
20231117,093400,992069500,39750,39800,39800,39650,1252
20231117,093300,942335350,39800,39850,39850,39700,415
20231117,093200,925807600,39850,39700,39850,39650,3147
20231117,093100,800774450,39650,39700,39700,39650,124
20231117,093000,795855500,39650,39700,39700,39650,655
20231117,092900,769884600,39700,39650,39700,39650,178
20231117,092800,762819700,39650,39650,39650,39550,218
20231117,092700,754182800,39650,39450,39650,39450,239
20231117,092600,744729650,39500,39700,39700,39500,543
20231117,092500,723261000,39650,39600,39700,39600,430
20231117,092400,706209800,39600,39500,39600,39500,541
20231117,092300,684815650,39450,39450,39450,39400,317
20231117,092200,672311450,39450,39450,39450,39400,422
20231117,092100,655677600,39450,39450,39450,39400,188
20231117,092000,648261700,39400,39400,39450,39300,675
20231117,091900,621662750,39400,39400,39400,39350,177
20231117,091800,614695550,39400,39350,39400,39200,144
20231117,091700,609026150,39200,39350,39500,39200,1042
20231117,091600,568103800,39500,39500,39500,39350,137
20231117,091500,562697250,39300,39450,39500,39300,217
20231117,091400,554145250,39450,39700,39750,39300,497
20231117,091300,534498450,39650,39200,39700,39200,3744
20231117,091200,386858750,39200,39200,39300,39200,1205
20231117,091100,339583100,39200,39100,39200,39000,1903
20231117,091000,265072600,39100,38900,39100,38900,1901
20231117,090900,190890750,39000,39000,39000,39000,240
20231117,090800,181530750,39000,38750,39000,38650,1533
20231117,090700,121872450,38650,38450,38650,38450,314
20231117,090600,109753150,38500,38550,38550,38350,354
20231117,090500,96175500,38550,38600,38600,38550,56
20231117,090400,94016500,38600,38750,38750,38300,146
20231117,090300,88410400,38750,38700,38800,38250,1760
20231117,090200,20626350,38700,38900,38900,38700,104
20231117,090100,16581750,38950,38950,38950,38650,169
20231117,090000,9999500,38950,38950,38950,38600,253