KissMeData/251270/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204600,13461253150,41100,41100,41100,41100,9137
20231103,204500,13461253150,41100,41100,41100,41100,0
20231103,204400,13461253150,41100,41100,41100,41100,0
20231103,204300,13461253150,41100,41100,41100,41100,0
20231103,204200,13461253150,41100,41100,41100,41100,0
20231103,204100,13461253150,41100,41100,41100,41100,0
20231103,204000,13461253150,41100,41100,41100,41100,0
20231103,203900,13461253150,41100,41100,41100,41100,0
20231103,203800,13461253150,41100,41100,41100,41100,0
20231103,203700,13461253150,41100,41100,41100,41100,0
20231103,203600,13461253150,41100,41100,41100,41100,0
20231103,203500,13461253150,41100,41100,41100,41100,0
20231103,203400,13461253150,41100,41100,41100,41100,0
20231103,203300,13461253150,41100,41100,41100,41100,0
20231103,203200,13461253150,41100,41100,41100,41100,0
20231103,203100,13461253150,41100,41100,41100,41100,0
20231103,203000,13461253150,41100,41100,41100,41100,0
20231103,202900,13461253150,41100,41100,41100,41100,0
20231103,202800,13461253150,41100,41100,41100,41100,0
20231103,202700,13461253150,41100,41100,41100,41100,0
20231103,202600,13461253150,41100,41100,41100,41100,0
20231103,202500,13461253150,41100,41100,41100,41100,0
20231103,202400,13461253150,41100,41100,41100,41100,0
20231103,202300,13461253150,41100,41100,41100,41100,0
20231103,202200,13461253150,41100,41100,41100,41100,0
20231103,202100,13461253150,41100,41100,41100,41100,0
20231103,202000,13461253150,41100,41100,41100,41100,0
20231103,201900,13461253150,41100,41100,41100,41100,0
20231103,201800,13461253150,41100,41100,41100,41100,0
20231103,201700,13461253150,41100,41100,41100,41100,0
20231103,201600,13461253150,41100,41100,41100,41100,9137
20231103,201500,13461253150,41100,41100,41100,41100,0
20231103,201400,13461253150,41100,41100,41100,41100,0
20231103,201300,13461253150,41100,41100,41100,41100,0
20231103,201200,13461253150,41100,41100,41100,41100,0
20231103,201100,13461253150,41100,41100,41100,41100,0
20231103,201000,13461253150,41100,41100,41100,41100,0
20231103,200900,13461253150,41100,41100,41100,41100,0
20231103,200800,13461253150,41100,41100,41100,41100,0
20231103,200700,13461253150,41100,41100,41100,41100,0
20231103,200600,13461253150,41100,41100,41100,41100,0
20231103,200500,13461253150,41100,41100,41100,41100,0
20231103,200400,13461253150,41100,41100,41100,41100,0
20231103,200300,13461253150,41100,41100,41100,41100,0
20231103,200200,13461253150,41100,41100,41100,41100,0
20231103,200100,13461253150,41100,41100,41100,41100,0
20231103,200000,13461253150,41100,41100,41100,41100,0
20231103,195900,13461253150,41100,41100,41100,41100,0
20231103,195800,13461253150,41100,41100,41100,41100,0
20231103,195700,13461253150,41100,41100,41100,41100,0
20231103,195600,13461253150,41100,41100,41100,41100,0
20231103,195500,13461253150,41100,41100,41100,41100,0
20231103,195400,13461253150,41100,41100,41100,41100,0
20231103,195300,13461253150,41100,41100,41100,41100,0
20231103,195200,13461253150,41100,41100,41100,41100,0
20231103,195100,13461253150,41100,41100,41100,41100,0
20231103,195000,13461253150,41100,41100,41100,41100,0
20231103,194900,13461253150,41100,41100,41100,41100,0
20231103,194800,13461253150,41100,41100,41100,41100,0
20231103,194700,13461253150,41100,41100,41100,41100,0
20231103,194600,13461253150,41100,41100,41100,41100,9137
20231103,194500,13461253150,41100,41100,41100,41100,0
20231103,194400,13461253150,41100,41100,41100,41100,0
20231103,194300,13461253150,41100,41100,41100,41100,0
20231103,194200,13461253150,41100,41100,41100,41100,0
20231103,194100,13461253150,41100,41100,41100,41100,0
20231103,194000,13461253150,41100,41100,41100,41100,0
20231103,193900,13461253150,41100,41100,41100,41100,0
20231103,193800,13461253150,41100,41100,41100,41100,0
20231103,193700,13461253150,41100,41100,41100,41100,0
20231103,193600,13461253150,41100,41100,41100,41100,0
20231103,193500,13461253150,41100,41100,41100,41100,0
20231103,193400,13461253150,41100,41100,41100,41100,0
20231103,193300,13461253150,41100,41100,41100,41100,0
20231103,193200,13461253150,41100,41100,41100,41100,0
20231103,193100,13461253150,41100,41100,41100,41100,0
20231103,193000,13461253150,41100,41100,41100,41100,0
20231103,192900,13461253150,41100,41100,41100,41100,0
20231103,192800,13461253150,41100,41100,41100,41100,0
20231103,192700,13461253150,41100,41100,41100,41100,0
20231103,192600,13461253150,41100,41100,41100,41100,0
20231103,192500,13461253150,41100,41100,41100,41100,0
20231103,192400,13461253150,41100,41100,41100,41100,0
20231103,192300,13461253150,41100,41100,41100,41100,0
20231103,192200,13461253150,41100,41100,41100,41100,0
20231103,192100,13461253150,41100,41100,41100,41100,0
20231103,192000,13461253150,41100,41100,41100,41100,0
20231103,191900,13461253150,41100,41100,41100,41100,0
20231103,191800,13461253150,41100,41100,41100,41100,0
20231103,191700,13461253150,41100,41100,41100,41100,0
20231103,191600,13461253150,41100,41100,41100,41100,9137
20231103,191500,13461253150,41100,41100,41100,41100,0
20231103,191400,13461253150,41100,41100,41100,41100,0
20231103,191300,13461253150,41100,41100,41100,41100,0
20231103,191200,13461253150,41100,41100,41100,41100,0
20231103,191100,13461253150,41100,41100,41100,41100,0
20231103,191000,13461253150,41100,41100,41100,41100,0
20231103,190900,13461253150,41100,41100,41100,41100,0
20231103,190800,13461253150,41100,41100,41100,41100,0
20231103,190700,13461253150,41100,41100,41100,41100,0
20231103,190600,13461253150,41100,41100,41100,41100,0
20231103,190500,13461253150,41100,41100,41100,41100,0
20231103,190400,13461253150,41100,41100,41100,41100,0
20231103,190300,13461253150,41100,41100,41100,41100,0
20231103,190200,13461253150,41100,41100,41100,41100,0
20231103,190100,13461253150,41100,41100,41100,41100,0
20231103,190000,13461253150,41100,41100,41100,41100,0
20231103,185900,13461253150,41100,41100,41100,41100,0
20231103,185800,13461253150,41100,41100,41100,41100,0
20231103,185700,13461253150,41100,41100,41100,41100,0
20231103,185600,13461253150,41100,41100,41100,41100,0
20231103,185500,13461253150,41100,41100,41100,41100,0
20231103,185400,13461253150,41100,41100,41100,41100,0
20231103,185300,13461253150,41100,41100,41100,41100,0
20231103,185200,13461253150,41100,41100,41100,41100,0
20231103,185100,13461253150,41100,41100,41100,41100,0
20231103,185000,13461253150,41100,41100,41100,41100,0
20231103,184900,13461253150,41100,41100,41100,41100,0
20231103,184800,13461253150,41100,41100,41100,41100,0
20231103,184700,13461253150,41100,41100,41100,41100,0
20231103,184600,13461253150,41100,41100,41100,41100,9137
20231103,184500,13461253150,41100,41100,41100,41100,0
20231103,184400,13461253150,41100,41100,41100,41100,0
20231103,184300,13461253150,41100,41100,41100,41100,0
20231103,184200,13461253150,41100,41100,41100,41100,0
20231103,184100,13461253150,41100,41100,41100,41100,0
20231103,184000,13461253150,41100,41100,41100,41100,0
20231103,183900,13461253150,41100,41100,41100,41100,0
20231103,183800,13461253150,41100,41100,41100,41100,0
20231103,183700,13461253150,41100,41100,41100,41100,0
20231103,183600,13461253150,41100,41100,41100,41100,0
20231103,183500,13461253150,41100,41100,41100,41100,0
20231103,183400,13461253150,41100,41100,41100,41100,0
20231103,183300,13461253150,41100,41100,41100,41100,0
20231103,183200,13461253150,41100,41100,41100,41100,0
20231103,183100,13461253150,41100,41100,41100,41100,0
20231103,183000,13461253150,41100,41100,41100,41100,0
20231103,182900,13461253150,41100,41100,41100,41100,0
20231103,182800,13461253150,41100,41100,41100,41100,0
20231103,182700,13461253150,41100,41100,41100,41100,0
20231103,182600,13461253150,41100,41100,41100,41100,0
20231103,182500,13461253150,41100,41100,41100,41100,0
20231103,182400,13461253150,41100,41100,41100,41100,0
20231103,182300,13461253150,41100,41100,41100,41100,0
20231103,182200,13461253150,41100,41100,41100,41100,0
20231103,182100,13461253150,41100,41100,41100,41100,0
20231103,182000,13461253150,41100,41100,41100,41100,0
20231103,181900,13461253150,41100,41100,41100,41100,0
20231103,181800,13461253150,41100,41100,41100,41100,0
20231103,181700,13461253150,41100,41100,41100,41100,0
20231103,181600,13461253150,41100,41100,41100,41100,9137
20231103,181500,13461253150,41100,41100,41100,41100,0
20231103,181400,13461253150,41100,41100,41100,41100,0
20231103,181300,13461253150,41100,41100,41100,41100,0
20231103,181200,13461253150,41100,41100,41100,41100,0
20231103,181100,13461253150,41100,41100,41100,41100,0
20231103,181000,13461253150,41100,41100,41100,41100,0
20231103,180900,13461253150,41100,41100,41100,41100,0
20231103,180800,13461253150,41100,41100,41100,41100,0
20231103,180700,13461253150,41100,41100,41100,41100,0
20231103,180600,13461253150,41100,41100,41100,41100,0
20231103,180500,13461253150,41100,41100,41100,41100,0
20231103,180400,13461253150,41100,41100,41100,41100,0
20231103,180300,13461253150,41100,41100,41100,41100,0
20231103,180200,13461253150,41100,41100,41100,41100,0
20231103,180100,13461253150,41100,41100,41100,41100,0
20231103,180000,13461253150,41100,41100,41100,41100,0
20231103,175900,13461253150,41100,41100,41100,41100,0
20231103,175800,13461253150,41100,41100,41100,41100,0
20231103,175700,13461253150,41100,41100,41100,41100,0
20231103,175600,13461253150,41100,41100,41100,41100,0
20231103,175500,13461253150,41100,41100,41100,41100,0
20231103,175400,13461253150,41100,41100,41100,41100,0
20231103,175300,13461253150,41100,41100,41100,41100,0
20231103,175200,13461253150,41100,41100,41100,41100,0
20231103,175100,13461253150,41100,41100,41100,41100,0
20231103,175000,13461253150,41100,41100,41100,41100,0
20231103,174900,13461253150,41100,41100,41100,41100,0
20231103,174800,13461253150,41100,41100,41100,41100,0
20231103,174700,13461253150,41100,41100,41100,41100,0
20231103,174600,13461253150,41100,41100,41100,41100,9137
20231103,174500,13461253150,41100,41100,41100,41100,0
20231103,174400,13461253150,41100,41100,41100,41100,0
20231103,174300,13461253150,41100,41100,41100,41100,0
20231103,174200,13461253150,41100,41100,41100,41100,0
20231103,174100,13461253150,41100,41100,41100,41100,0
20231103,174000,13461253150,41100,41100,41100,41100,0
20231103,173900,13461253150,41100,41100,41100,41100,0
20231103,173800,13461253150,41100,41100,41100,41100,0
20231103,173700,13461253150,41100,41100,41100,41100,0
20231103,173600,13461253150,41100,41100,41100,41100,0
20231103,173500,13461253150,41100,41100,41100,41100,0
20231103,173400,13461253150,41100,41100,41100,41100,0
20231103,173300,13461253150,41100,41100,41100,41100,0
20231103,173200,13461253150,41100,41100,41100,41100,0
20231103,173100,13461253150,41100,41100,41100,41100,0
20231103,173000,13461253150,41100,41100,41100,41100,0
20231103,172900,13461253150,41100,41100,41100,41100,0
20231103,172800,13461253150,41100,41100,41100,41100,0
20231103,172700,13461253150,41100,41100,41100,41100,0
20231103,172600,13461253150,41100,41100,41100,41100,0
20231103,172500,13461253150,41100,41100,41100,41100,0
20231103,172400,13461253150,41100,41100,41100,41100,0
20231103,172300,13461253150,41100,41100,41100,41100,0
20231103,172200,13461253150,41100,41100,41100,41100,0
20231103,172100,13461253150,41100,41100,41100,41100,0
20231103,172000,13461253150,41100,41100,41100,41100,0
20231103,171900,13461253150,41100,41100,41100,41100,0
20231103,171800,13461253150,41100,41100,41100,41100,0
20231103,171700,13461253150,41100,41100,41100,41100,0
20231103,171600,13461253150,41100,41100,41100,41100,9137
20231103,171500,13461253150,41100,41100,41100,41100,0
20231103,171400,13461253150,41100,41100,41100,41100,0
20231103,171300,13461253150,41100,41100,41100,41100,0
20231103,171200,13461253150,41100,41100,41100,41100,0
20231103,171100,13461253150,41100,41100,41100,41100,0
20231103,171000,13461253150,41100,41100,41100,41100,0
20231103,170900,13461253150,41100,41100,41100,41100,0
20231103,170800,13461253150,41100,41100,41100,41100,0
20231103,170700,13461253150,41100,41100,41100,41100,0
20231103,170600,13461253150,41100,41100,41100,41100,0
20231103,170500,13461253150,41100,41100,41100,41100,0
20231103,170400,13461253150,41100,41100,41100,41100,0
20231103,170300,13461253150,41100,41100,41100,41100,0
20231103,170200,13461253150,41100,41100,41100,41100,0
20231103,170100,13461253150,41100,41100,41100,41100,0
20231103,170000,13461253150,41100,41100,41100,41100,0
20231103,165900,13461253150,41100,41100,41100,41100,0
20231103,165800,13461253150,41100,41100,41100,41100,0
20231103,165700,13461253150,41100,41100,41100,41100,0
20231103,165600,13461253150,41100,41100,41100,41100,0
20231103,165500,13461253150,41100,41100,41100,41100,0
20231103,165400,13461253150,41100,41100,41100,41100,0
20231103,165300,13461253150,41100,41100,41100,41100,0
20231103,165200,13461253150,41100,41100,41100,41100,0
20231103,165100,13461253150,41100,41100,41100,41100,0
20231103,165000,13461253150,41100,41100,41100,41100,0
20231103,164900,13461253150,41100,41100,41100,41100,0
20231103,164800,13461253150,41100,41100,41100,41100,0
20231103,164700,13461253150,41100,41100,41100,41100,0
20231103,164600,13461253150,41100,41100,41100,41100,9137
20231103,164500,13461253150,41100,41100,41100,41100,0
20231103,164400,13461253150,41100,41100,41100,41100,0
20231103,164300,13461253150,41100,41100,41100,41100,0
20231103,164200,13461253150,41100,41100,41100,41100,0
20231103,164100,13461253150,41100,41100,41100,41100,0
20231103,164000,13461253150,41100,41100,41100,41100,0
20231103,163900,13461253150,41100,41100,41100,41100,0
20231103,163800,13461253150,41100,41100,41100,41100,0
20231103,163700,13461253150,41100,41100,41100,41100,0
20231103,163600,13461253150,41100,41100,41100,41100,0
20231103,163500,13461253150,41100,41100,41100,41100,0
20231103,163400,13461253150,41100,41100,41100,41100,0
20231103,163300,13461253150,41100,41100,41100,41100,0
20231103,163200,13461253150,41100,41100,41100,41100,0
20231103,163100,13461253150,41100,41100,41100,41100,0
20231103,163000,13461253150,41100,41100,41100,41100,0
20231103,162900,13461253150,41100,41100,41100,41100,0
20231103,162800,13461253150,41100,41100,41100,41100,0
20231103,162700,13461253150,41100,41100,41100,41100,0
20231103,162600,13461253150,41100,41100,41100,41100,0
20231103,162500,13461253150,41100,41100,41100,41100,0
20231103,162400,13461253150,41100,41100,41100,41100,0
20231103,162300,13461253150,41100,41100,41100,41100,0
20231103,162200,13461253150,41100,41100,41100,41100,0
20231103,162100,13461253150,41100,41100,41100,41100,0
20231103,162000,13461253150,41100,41100,41100,41100,0
20231103,161900,13461253150,41100,41100,41100,41100,0
20231103,161800,13461253150,41100,41100,41100,41100,0
20231103,161700,13461253150,41100,41100,41100,41100,0
20231103,161600,13461253150,41100,41100,41100,41100,9137
20231103,161500,13461253150,41100,41100,41100,41100,0
20231103,161400,13461253150,41100,41100,41100,41100,0
20231103,161300,13461253150,41100,41100,41100,41100,0
20231103,161200,13461253150,41100,41100,41100,41100,0
20231103,161100,13461253150,41100,41100,41100,41100,0
20231103,161000,13461253150,41100,41100,41100,41100,0
20231103,160900,13461253150,41100,41100,41100,41100,0
20231103,160800,13461253150,41100,41100,41100,41100,0
20231103,160700,13461253150,41100,41100,41100,41100,0
20231103,160600,13461253150,41100,41100,41100,41100,0
20231103,160500,13461253150,41100,41100,41100,41100,0
20231103,160400,13461253150,41100,41100,41100,41100,0
20231103,160300,13461253150,41100,41100,41100,41100,0
20231103,160200,13461253150,41100,41100,41100,41100,0
20231103,160100,13461253150,41100,41100,41100,41100,0
20231103,160000,13461253150,41100,41100,41100,41100,0
20231103,155900,13461253150,41100,41100,41100,41100,0
20231103,155800,13461253150,41100,41100,41100,41100,0
20231103,155700,13461253150,41100,41100,41100,41100,0
20231103,155600,13461253150,41100,41100,41100,41100,0
20231103,155500,13461253150,41100,41100,41100,41100,0
20231103,155400,13461253150,41100,41100,41100,41100,0
20231103,155300,13461253150,41100,41100,41100,41100,0
20231103,155200,13461253150,41100,41100,41100,41100,0
20231103,155100,13461253150,41100,41100,41100,41100,0
20231103,155000,13461253150,41100,41100,41100,41100,0
20231103,154900,13461253150,41100,41100,41100,41100,0
20231103,154800,13461253150,41100,41100,41100,41100,0
20231103,154700,13461253150,41100,41100,41100,41100,0
20231103,154600,13461253150,41100,41100,41100,41100,9137
20231103,154500,13461253150,41100,41100,41100,41100,0
20231103,154400,13461253150,41100,41100,41100,41100,0
20231103,154300,13461253150,41100,41100,41100,41100,0
20231103,154200,13461253150,41100,41100,41100,41100,0
20231103,154100,13461253150,41100,41100,41100,41100,0
20231103,154000,13461253150,41100,41100,41100,41100,0
20231103,153900,13461253150,41100,41100,41100,41100,0
20231103,153800,13461253150,41100,41100,41100,41100,0
20231103,153700,13461253150,41100,41100,41100,41100,0
20231103,153600,13461253150,41100,41100,41100,41100,0
20231103,153500,13461253150,41100,41100,41100,41100,0
20231103,153400,13461253150,41100,41100,41100,41100,0
20231103,153300,13461253150,41100,41100,41100,41100,0
20231103,153200,13461253150,41100,41100,41100,41100,0
20231103,153100,13461253150,41100,41100,41100,41100,0
20231103,153000,13461253150,41100,41100,41100,41100,9137
20231103,152900,13085722450,40950,40950,40950,40950,0
20231103,152800,13085722450,40950,40950,40950,40950,0
20231103,152700,13085722450,40950,40950,40950,40950,0
20231103,152600,13085722450,40950,40950,40950,40950,0
20231103,152500,13085722450,40950,40950,40950,40950,0
20231103,152400,13085722450,40950,40950,40950,40950,0
20231103,152300,13085722450,40950,40950,40950,40950,0
20231103,152200,13085722450,40950,40950,40950,40950,0
20231103,152100,13085722450,40950,40950,40950,40950,0
20231103,152000,13085722450,40950,40950,40950,40950,0
20231103,151900,13085722450,40950,41000,41000,40900,645
20231103,151800,13059309650,40950,40950,40950,40900,216
20231103,151700,13050465100,40900,40950,41000,40900,980
20231103,151600,13010313200,40900,40900,41000,40900,944
20231103,151500,12971660100,40950,40950,41000,40900,1601
20231103,151400,12906068850,40950,41050,41100,40950,2123
20231103,151300,12818972850,41100,41050,41100,41050,892
20231103,151200,12782344300,41050,41050,41050,41050,818
20231103,151100,12748765400,41050,41000,41050,41000,859
20231103,151000,12713503900,41050,41050,41050,41000,736
20231103,150900,12683291200,41050,41050,41050,41000,1748
20231103,150800,12611550050,41000,41000,41050,41000,1305
20231103,150700,12558036700,41000,40950,41000,40950,1110
20231103,150600,12512538950,40950,41050,41100,40950,2536
20231103,150500,12408500950,41050,41000,41050,41000,1472
20231103,150400,12348130350,41000,41000,41000,40950,998
20231103,150300,12307213000,40950,41000,41000,40900,1515
20231103,150200,12245169900,40950,40950,41000,40950,1522
20231103,150100,12182795200,40950,40900,40950,40900,797
20231103,150000,12150159150,40900,40900,40900,40850,1202
20231103,145900,12100997650,40900,40900,40950,40850,1438
20231103,145800,12042155450,40900,40950,40950,40900,1620
20231103,145700,11975849200,40950,40950,40950,40900,853
20231103,145600,11940923550,40950,40900,40950,40900,1253
20231103,145500,11889675750,40950,40900,40950,40900,219
20231103,145400,11880716750,40900,40850,40900,40850,1659
20231103,145300,11812866200,40900,40800,40900,40800,1047
20231103,145200,11770105050,40800,40750,40800,40750,540
20231103,145100,11748099600,40750,40750,40750,40700,882
20231103,145000,11712158200,40700,40750,40750,40700,139
20231103,144900,11706494700,40700,40700,40750,40700,288
20231103,144800,11694766200,40700,40700,40750,40700,475
20231103,144700,11675426800,40700,40750,40750,40700,2102
20231103,144600,11589782600,40800,40750,40800,40750,139
20231103,144500,11584113150,40800,40750,40800,40750,100
20231103,144400,11580033500,40750,40800,40800,40750,317
20231103,144300,11567104650,40800,40800,40800,40750,279
20231103,144200,11555722400,40750,40800,40800,40750,147
20231103,144100,11549727750,40800,40800,40850,40800,361
20231103,144000,11534995100,40850,40800,40850,40800,164
20231103,143900,11528302250,40750,40800,40800,40750,630
20231103,143800,11502599500,40800,40800,40800,40750,110
20231103,143700,11498112300,40800,40800,40800,40750,311
20231103,143600,11485425100,40800,40800,40800,40750,175
20231103,143500,11478285450,40800,40750,40800,40700,854
20231103,143400,11443484800,40750,40700,40750,40700,131
20231103,143300,11438147900,40700,40650,40750,40650,608
20231103,143200,11413402800,40650,40700,40700,40650,279
20231103,143100,11402057050,40650,40700,40750,40650,1068
20231103,143000,11358603900,40750,40750,40750,40700,578
20231103,142900,11335075000,40700,40750,40750,40700,209
20231103,142800,11326559150,40750,40750,40800,40700,1182
20231103,142700,11278396650,40750,40750,40750,40750,20
20231103,142600,11277581650,40750,40800,40800,40750,262
20231103,142500,11266897150,40800,40750,40800,40750,281
20231103,142400,11255442950,40750,40750,40750,40700,213
20231103,142300,11246763600,40750,40750,40750,40700,756
20231103,142200,11215958700,40750,40700,40750,40700,281
20231103,142100,11204519950,40700,40700,40750,40700,765
20231103,142000,11173384300,40750,40750,40750,40700,71
20231103,141900,11170491550,40750,40750,40750,40700,237
20231103,141800,11160836650,40750,40800,40850,40750,1134
20231103,141700,11114586400,40800,40850,40850,40800,396
20231103,141600,11098422550,40850,40900,40900,40800,1380
20231103,141500,11042022150,40950,40950,41000,40900,1275
20231103,141400,10989816550,40900,40950,40950,40900,287
20231103,141300,10978066100,40950,40950,40950,40900,285
20231103,141200,10966397800,40900,40900,40950,40900,530
20231103,141100,10944718250,40950,40900,40950,40900,292
20231103,141000,10932762050,40900,40900,40950,40900,386
20231103,140900,10916968950,40850,40900,40900,40850,341
20231103,140800,10903023650,40900,40900,40900,40850,286
20231103,140700,10891327400,40900,40900,40950,40850,177
20231103,140600,10884089150,40850,40900,40950,40850,470
20231103,140500,10864866000,40900,40900,40900,40850,447
20231103,140400,10846592300,40900,40850,40900,40800,656
20231103,140300,10819791750,40850,40850,40850,40800,243
20231103,140200,10809866700,40850,40800,40850,40800,132
20231103,140100,10804476100,40800,40800,40850,40800,267
20231103,140000,10793573750,40850,40850,40850,40800,123
20231103,135900,10788552600,40850,40800,40850,40800,532
20231103,135800,10766836900,40850,40800,40850,40800,134
20231103,135700,10761363950,40850,40800,40850,40750,583
20231103,135600,10737577900,40750,40800,40800,40750,227
20231103,135500,10728322700,40750,40800,40800,40750,142
20231103,135400,10722530100,40800,40750,40800,40750,977
20231103,135300,10682708700,40750,40750,40750,40700,632
20231103,135200,10656956150,40700,40700,40750,40700,123
20231103,135100,10651944700,40750,40650,40750,40650,162
20231103,135000,10645349900,40700,40700,40700,40650,206
20231103,134900,10636965800,40700,40650,40700,40650,234
20231103,134800,10627443650,40650,40650,40700,40650,388
20231103,134700,10611668650,40650,40700,40700,40650,42
20231103,134600,10609960850,40650,40700,40700,40650,264
20231103,134500,10599217100,40650,40850,40850,40650,2759
20231103,134400,10486728600,40850,40850,40850,40800,134
20231103,134300,10481256950,40850,40850,40850,40800,388
20231103,134200,10465411850,40850,40850,40850,40800,714
20231103,134100,10436246650,40850,40800,40850,40800,251
20231103,134000,10425995150,40850,40850,40850,40800,299
20231103,133900,10413784250,40800,40850,40850,40800,244
20231103,133800,10403817900,40800,40850,40850,40800,133
20231103,133700,10398385900,40850,40850,40850,40800,128
20231103,133600,10393159100,40850,40850,40850,40800,123
20231103,133500,10388135400,40850,40800,40850,40800,206
20231103,133400,10379723350,40850,40850,40850,40800,168
20231103,133300,10372861050,40850,40850,40850,40800,104
20231103,133200,10368615900,40850,40800,40850,40800,511
20231103,133100,10347765150,40750,40800,40800,40750,148
20231103,133000,10341727850,40800,40750,40800,40750,378
20231103,132900,10326315300,40800,40700,40850,40700,496
20231103,132800,10306086900,40750,40750,40750,40700,1041
20231103,132700,10263700700,40750,40800,40800,40700,952
20231103,132600,10224922850,40750,40800,40800,40750,371
20231103,132500,10209789100,40800,40800,40850,40800,601
20231103,132400,10185267050,40800,40800,40800,40800,136
20231103,132300,10179718250,40800,40700,40800,40700,919
20231103,132200,10142275050,40700,40750,40750,40700,63
20231103,132100,10139707900,40750,40750,40750,40700,211
20231103,132000,10131109850,40700,40800,40800,40700,297
20231103,131900,10119006850,40750,40900,40950,40750,2046
20231103,131800,10035420550,40950,40900,40950,40900,135
20231103,131700,10029893150,40950,40900,40950,40900,143
20231103,131600,10024037750,40950,40950,41000,40900,768
20231103,131500,9992588300,41000,40850,41000,40850,2463
20231103,131400,9891715150,40900,40900,40900,40850,306
20231103,131300,9879202700,40900,40900,40900,40850,159
20231103,131200,9872702250,40850,40800,40900,40800,129
20231103,131100,9867430500,40850,40850,40850,40800,164
20231103,131000,9860731650,40850,40850,40850,40800,314
20231103,130900,9847905450,40850,40800,40850,40750,983
20231103,130800,9807783750,40800,40800,40800,40750,149
20231103,130700,9801708550,40750,40700,40800,40700,506
20231103,130600,9781099300,40700,40700,40750,40650,367
20231103,130500,9766152850,40700,40650,40700,40650,216
20231103,130400,9757366500,40650,40700,40750,40600,838
20231103,130300,9723264400,40700,40700,40750,40700,312
20231103,130200,9710561150,40750,40750,40750,40750,405
20231103,130100,9694057400,40700,40750,40750,40700,82
20231103,130000,9690718050,40750,40800,40850,40750,1551
20231103,125900,9627435800,40800,40850,40850,40800,409
20231103,125800,9610744050,40850,40850,40850,40800,572
20231103,125700,9587377950,40850,40850,40850,40850,141
20231103,125600,9581618100,40850,40850,40850,40850,143
20231103,125500,9575776550,40850,40850,40850,40800,561
20231103,125400,9552864850,40850,40850,40850,40850,191
20231103,125300,9545062500,40850,40850,40850,40800,221
20231103,125200,9536042100,40850,40850,40850,40800,36
20231103,125100,9534571750,40850,40850,40850,40800,435
20231103,125000,9516802050,40850,40900,40900,40800,1315
20231103,124900,9463039600,40950,40950,40950,40900,104
20231103,124800,9458780850,40950,40950,40950,40900,365
20231103,124700,9443843150,40950,40950,40950,40900,94
20231103,124600,9439993900,40950,40950,40950,40900,88
20231103,124500,9436391450,40950,40900,40950,40900,378
20231103,124400,9420920150,40950,40950,40950,40900,62
20231103,124300,9418381800,40950,40950,40950,40900,1127
20231103,124200,9372261500,40950,40950,40950,40900,117
20231103,124100,9367470900,40900,40950,40950,40900,250
20231103,124000,9357237800,40900,40900,40950,40900,779
20231103,123900,9325369500,40900,40850,40900,40850,598
20231103,123800,9300938300,40800,40850,40900,40800,412
20231103,123700,9284113750,40850,40850,40850,40850,73
20231103,123600,9281131700,40900,40900,40900,40800,1097
20231103,123500,9236273900,40900,40800,40900,40750,2544
20231103,123400,9132345500,40800,40800,40850,40800,362
20231103,123300,9117575700,40800,40800,40850,40800,716
20231103,123200,9088347150,40800,40800,40800,40750,196
20231103,123100,9080351850,40800,40800,40800,40800,262
20231103,123000,9069662250,40850,40800,40900,40800,512
20231103,122900,9048766150,40800,40900,40900,40750,863
20231103,122800,9013513550,40850,40900,40900,40850,1210
20231103,122700,8964025050,40900,40900,40950,40850,1320
20231103,122600,8910029550,40900,40800,40900,40750,4774
20231103,122500,8715231600,40800,40750,40800,40750,144
20231103,122400,8709356800,40800,40800,40800,40750,529
20231103,122300,8687797800,40800,40800,40800,40750,264
20231103,122200,8677027100,40750,40800,40800,40750,431
20231103,122100,8659460300,40800,40750,40800,40750,347
20231103,122000,8645308400,40750,40750,40750,40700,907
20231103,121900,8608348200,40750,40750,40800,40700,1268
20231103,121800,8556674600,40800,40750,40800,40700,1961
20231103,121700,8476756750,40750,40700,40750,40700,160
20231103,121600,8470236850,40750,40700,40750,40650,2788
20231103,121500,8356754950,40700,40650,40700,40650,437
20231103,121400,8338979900,40650,40650,40700,40650,352
20231103,121300,8324665600,40650,40700,40700,40650,636
20231103,121200,8298809200,40650,40650,40700,40650,248
20231103,121100,8288726500,40650,40700,40700,40650,1011
20231103,121000,8247619600,40700,40700,40700,40650,251
20231103,120900,8237404650,40700,40650,40700,40650,208
20231103,120800,8228942750,40700,40650,40700,40600,1153
20231103,120700,8182065550,40600,40650,40650,40600,82
20231103,120600,8178732400,40600,40600,40650,40600,151
20231103,120500,8172594750,40650,40650,40650,40600,119
20231103,120400,8167757600,40650,40650,40700,40600,2123
20231103,120300,8081528550,40650,40700,40700,40650,383
20231103,120200,8065952250,40700,40650,40700,40600,982
20231103,120100,8026032100,40650,40650,40650,40650,191
20231103,120000,8018267950,40650,40650,40650,40650,303
20231103,115900,8005951000,40650,40550,40650,40550,561
20231103,115800,7983170700,40600,40600,40600,40550,126
20231103,115700,7978059750,40600,40600,40650,40600,150
20231103,115600,7971967950,40600,40600,40650,40600,250
20231103,115500,7961817850,40600,40600,40650,40600,337
20231103,115400,7948135100,40600,40650,40650,40600,361
20231103,115300,7933475950,40650,40650,40650,40600,393
20231103,115200,7917500600,40650,40600,40650,40600,2110
20231103,115100,7831775850,40600,40550,40600,40550,511
20231103,115000,7811035500,40550,40550,40600,40550,522
20231103,114900,7789866900,40550,40550,40550,40500,524
20231103,114800,7768618800,40550,40500,40550,40500,138
20231103,114700,7763023400,40550,40550,40550,40550,143
20231103,114600,7757224750,40550,40600,40600,40500,490
20231103,114500,7737355400,40550,40550,40550,40550,736
20231103,114400,7707510600,40550,40550,40550,40500,165
20231103,114300,7700823200,40550,40550,40550,40500,711
20231103,114200,7671993050,40550,40450,40550,40450,1108
20231103,114100,7627145200,40450,40400,40450,40400,148
20231103,114000,7621160600,40400,40400,40400,40400,176
20231103,113900,7614050200,40400,40500,40500,40400,1005
20231103,113800,7573418250,40500,40350,40500,40350,2069
20231103,113700,7489793900,40350,40350,40400,40350,442
20231103,113600,7471957600,40350,40400,40400,40350,501
20231103,113500,7451736300,40400,40400,40400,40350,289
20231103,113400,7440070700,40400,40350,40400,40350,500
20231103,113300,7419891950,40350,40350,40350,40350,37
20231103,113200,7418399000,40350,40300,40350,40300,65
20231103,113100,7415776750,40350,40350,40350,40300,381
20231103,113000,7400411750,40300,40200,40350,40200,839
20231103,112900,7366632700,40250,40300,40300,40250,841
20231103,112800,7332771850,40300,40300,40300,40250,192
20231103,112700,7325035400,40300,40250,40300,40200,365
20231103,112600,7310342600,40250,40250,40250,40250,177
20231103,112500,7303218350,40250,40250,40250,40250,171
20231103,112400,7296335600,40250,40250,40250,40250,250
20231103,112300,7286273100,40250,40300,40300,40250,318
20231103,112200,7273461000,40250,40150,40300,40150,1673
20231103,112100,7206228400,40150,40150,40150,40100,137
20231103,112000,7200727950,40150,40150,40150,40100,11
20231103,111900,7200286400,40150,40150,40150,40100,154
20231103,111800,7194104150,40150,40150,40150,40100,189
20231103,111700,7186515950,40250,40150,40250,40150,682
20231103,111600,7159109150,40150,40200,40200,40100,345
20231103,111500,7145255650,40250,40200,40300,40150,1394
20231103,111400,7089225650,40200,40200,40250,40200,932
20231103,111300,7051747900,40250,40100,40300,40100,1772
20231103,111200,6980534200,40150,40050,40150,40050,1596
20231103,111100,6916585000,40050,40050,40100,40000,434
20231103,111000,6899211200,40100,40100,40100,40000,1388
20231103,110900,6843651750,40100,40100,40100,40000,1191
20231103,110800,6795970550,40100,40250,40250,40050,1296
20231103,110700,6743934850,40250,40200,40250,40150,729
20231103,110600,6714629000,40200,40200,40250,40150,208
20231103,110500,6706267000,40200,40300,40300,40200,743
20231103,110400,6676369300,40300,40300,40350,40250,238
20231103,110300,6666777600,40300,40350,40350,40300,215
20231103,110200,6658107700,40400,40450,40450,40350,1445
20231103,110100,6599698400,40450,40450,40500,40450,94
20231103,110000,6595892750,40450,40450,40500,40450,82
20231103,105900,6592574550,40500,40500,40500,40450,55
20231103,105800,6590347800,40500,40450,40500,40450,528
20231103,105700,6568987200,40450,40350,40500,40350,1044
20231103,105600,6526775150,40400,40400,40400,40350,248
20231103,105500,6516762600,40400,40250,40400,40250,840
20231103,105400,6482885500,40300,40250,40300,40250,68
20231103,105300,6480145400,40250,40300,40300,40250,242
20231103,105200,6470402100,40300,40300,40300,40250,212
20231103,105100,6461866100,40250,40250,40300,40250,35
20231103,105000,6460457050,40300,40250,40300,40250,40
20231103,104900,6458845300,40300,40250,40300,40250,22
20231103,104800,6457959350,40250,40150,40250,40100,1103
20231103,104700,6413655600,40150,40200,40200,40050,973
20231103,104600,6374631200,40200,40250,40300,40150,679
20231103,104500,6347330550,40250,40250,40300,40250,97
20231103,104400,6343425650,40300,40250,40300,40250,158
20231103,104300,6337065750,40250,40250,40250,40200,323
20231103,104200,6324065550,40250,40250,40300,40200,461
20231103,104100,6305508500,40250,40250,40250,40200,58
20231103,104000,6303174750,40200,40300,40300,40200,483
20231103,103900,6283739550,40250,40300,40300,40250,184
20231103,103800,6276326000,40400,40300,40400,40300,833
20231103,103700,6242732750,40250,40300,40350,40250,628
20231103,103600,6217414100,40300,40200,40300,40150,788
20231103,103500,6185727750,40200,40100,40200,40100,564
20231103,103400,6163097800,40050,40100,40100,40050,135
20231103,103300,6157687350,40100,40200,40200,40050,675
20231103,103200,6130603300,40150,40150,40200,40150,199
20231103,103100,6122612100,40150,40150,40250,40150,479
20231103,103000,6103346650,40200,40100,40200,40100,488
20231103,102900,6083749900,40100,40250,40250,40100,1129
20231103,102800,6038413300,40250,40350,40350,40200,810
20231103,102700,6005782450,40350,40300,40350,40300,29
20231103,102600,6004613500,40350,40350,40350,40300,701
20231103,102500,5976328300,40300,40350,40400,40250,1376
20231103,102400,5920863800,40400,40400,40450,40400,562
20231103,102300,5898155300,40400,40450,40450,40400,693
20231103,102200,5870156900,40400,40450,40450,40400,42
20231103,102100,5868459200,40450,40400,40450,40400,52
20231103,102000,5866357450,40400,40450,40450,40400,647
20231103,101900,5840198850,40500,40550,40550,40450,506
20231103,101800,5819703750,40500,40550,40600,40500,701
20231103,101700,5791291300,40550,40650,40650,40550,949
20231103,101600,5752768000,40650,40550,40700,40550,6585
20231103,101500,5485050550,40550,40450,40600,40450,3856
20231103,101400,5328873500,40400,40450,40450,40400,330
20231103,101300,5315538850,40450,40400,40450,40350,951
20231103,101200,5277115100,40400,40450,40450,40350,593
20231103,101100,5253140800,40450,40500,40550,40450,1944
20231103,101000,5174402550,40500,40350,40500,40300,2124
20231103,100900,5088521600,40300,40250,40350,40200,1985
20231103,100800,5008549350,40250,40200,40300,40200,573
20231103,100700,4985485150,40200,40300,40350,40200,387
20231103,100600,4969893950,40300,40400,40450,40300,284
20231103,100500,4958428850,40400,40500,40500,40350,1515
20231103,100400,4897163150,40500,40350,40500,40350,715
20231103,100300,4868276750,40300,40350,40350,40300,263
20231103,100200,4857670200,40300,40300,40400,40300,151
20231103,100100,4851578650,40350,40300,40350,40250,625
20231103,100000,4826379200,40250,40250,40250,40200,869
20231103,095900,4791402000,40200,40200,40250,40200,281
20231103,095800,4780102600,40250,40300,40300,40200,515
20231103,095700,4759370400,40300,40250,40300,40250,466
20231103,095600,4740602050,40250,40150,40250,40100,388
20231103,095500,4725005850,40150,40150,40200,40100,2651
20231103,095400,4618578300,40150,40250,40250,40150,1089
20231103,095300,4574810700,40250,40300,40300,40250,292
20231103,095200,4563054000,40300,40350,40400,40300,602
20231103,095100,4538763450,40350,40400,40400,40350,472
20231103,095000,4519701150,40400,40450,40500,40350,742
20231103,094900,4489714700,40500,40550,40600,40500,855
20231103,094800,4455057100,40600,40550,40600,40500,1055
20231103,094700,4412274550,40550,40600,40600,40500,752
20231103,094600,4381769100,40600,40450,40700,40400,5527
20231103,094500,4157430400,40450,40200,40450,40200,326
20231103,094400,4144280050,40250,40200,40250,40150,154
20231103,094300,4138083200,40150,40250,40250,40150,1106
20231103,094200,4093616950,40250,40400,40450,40150,1094
20231103,094100,4049473850,40400,40450,40550,40400,1286
20231103,094000,3997429550,40350,40550,40600,40350,3465
20231103,093900,3857211000,40550,40500,40600,40500,3071
20231103,093800,3732707850,40450,40400,40500,40400,2923
20231103,093700,3614461250,40400,40350,40450,40300,2114
20231103,093600,3529089450,40350,40400,40500,40350,2408
20231103,093500,3431660400,40400,40300,40450,40300,3107
20231103,093400,3306212700,40200,40150,40350,40050,7189
20231103,093300,3016847200,40150,40050,40150,40050,2369
20231103,093200,2921867650,40100,39850,40300,39850,11769
20231103,093100,2450757050,39850,39750,39900,39750,2977
20231103,093000,2332196500,39800,39700,39800,39650,2548
20231103,092900,2231003450,39700,39650,39700,39600,1420
20231103,092800,2174689100,39650,39450,39650,39450,2525
20231103,092700,2074688750,39450,39550,39550,39450,2116
20231103,092600,1991060100,39600,39600,39650,39550,1373
20231103,092500,1936688600,39550,39650,39650,39550,3595
20231103,092400,1794321250,39650,39650,39700,39550,322
20231103,092300,1781556500,39650,39600,39650,39500,1567
20231103,092200,1719522450,39550,39550,39650,39550,1848
20231103,092100,1646328250,39550,39500,39600,39450,3562
20231103,092000,1505540150,39450,39400,39500,39400,3534
20231103,091900,1366073900,39400,39350,39450,39350,828
20231103,091800,1333450100,39350,39450,39450,39350,640
20231103,091700,1308245700,39450,39450,39500,39400,799
20231103,091600,1276732850,39400,39500,39500,39400,221
20231103,091500,1268018400,39450,39400,39450,39350,1007
20231103,091400,1228325350,39400,39400,39400,39300,1075
20231103,091300,1185984400,39400,39450,39500,39400,1813
20231103,091200,1114442400,39450,39350,39500,39350,5415
20231103,091100,901029850,39350,39300,39400,39250,2662
20231103,091000,796242400,39300,39200,39400,39150,2006
20231103,090900,717391000,39200,39150,39250,39150,1158
20231103,090800,671988950,39200,39050,39250,39050,2770
20231103,090700,563442200,39050,39100,39150,39050,1275
20231103,090600,513572000,39100,38950,39150,38950,2804
20231103,090500,404010650,38950,38900,39000,38900,552
20231103,090400,382512800,38900,38950,38950,38900,2335
20231103,090300,291646700,38950,38850,39000,38800,1050
20231103,090200,250797650,38900,38800,38900,38800,1373
20231103,090100,197429150,38800,38950,38950,38800,1063
20231103,090000,156082600,39000,38800,39000,38800,4014