KissMeData/340570/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,211000,4881815750,42650,42650,42650,42650,1805
20231115,210900,4881815750,42650,42650,42650,42650,0
20231115,210800,4881815750,42650,42650,42650,42650,0
20231115,210700,4881815750,42650,42650,42650,42650,0
20231115,210600,4881815750,42650,42650,42650,42650,0
20231115,210500,4881815750,42650,42650,42650,42650,0
20231115,210400,4881815750,42650,42650,42650,42650,0
20231115,210300,4881815750,42650,42650,42650,42650,0
20231115,210200,4881815750,42650,42650,42650,42650,0
20231115,210100,4881815750,42650,42650,42650,42650,0
20231115,210000,4881815750,42650,42650,42650,42650,0
20231115,205900,4881815750,42650,42650,42650,42650,0
20231115,205800,4881815750,42650,42650,42650,42650,0
20231115,205700,4881815750,42650,42650,42650,42650,0
20231115,205600,4881815750,42650,42650,42650,42650,0
20231115,205500,4881815750,42650,42650,42650,42650,0
20231115,205400,4881815750,42650,42650,42650,42650,0
20231115,205300,4881815750,42650,42650,42650,42650,0
20231115,205200,4881815750,42650,42650,42650,42650,0
20231115,205100,4881815750,42650,42650,42650,42650,0
20231115,205000,4881815750,42650,42650,42650,42650,0
20231115,204900,4881815750,42650,42650,42650,42650,0
20231115,204800,4881815750,42650,42650,42650,42650,0
20231115,204700,4881815750,42650,42650,42650,42650,0
20231115,204600,4881815750,42650,42650,42650,42650,0
20231115,204500,4881815750,42650,42650,42650,42650,0
20231115,204400,4881815750,42650,42650,42650,42650,0
20231115,204300,4881815750,42650,42650,42650,42650,0
20231115,204200,4881815750,42650,42650,42650,42650,0
20231115,204100,4881815750,42650,42650,42650,42650,0
20231115,204000,4881815750,42650,42650,42650,42650,1805
20231115,203900,4881815750,42650,42650,42650,42650,0
20231115,203800,4881815750,42650,42650,42650,42650,0
20231115,203700,4881815750,42650,42650,42650,42650,0
20231115,203600,4881815750,42650,42650,42650,42650,0
20231115,203500,4881815750,42650,42650,42650,42650,0
20231115,203400,4881815750,42650,42650,42650,42650,0
20231115,203300,4881815750,42650,42650,42650,42650,0
20231115,203200,4881815750,42650,42650,42650,42650,0
20231115,203100,4881815750,42650,42650,42650,42650,0
20231115,203000,4881815750,42650,42650,42650,42650,0
20231115,202900,4881815750,42650,42650,42650,42650,0
20231115,202800,4881815750,42650,42650,42650,42650,0
20231115,202700,4881815750,42650,42650,42650,42650,0
20231115,202600,4881815750,42650,42650,42650,42650,0
20231115,202500,4881815750,42650,42650,42650,42650,0
20231115,202400,4881815750,42650,42650,42650,42650,0
20231115,202300,4881815750,42650,42650,42650,42650,0
20231115,202200,4881815750,42650,42650,42650,42650,0
20231115,202100,4881815750,42650,42650,42650,42650,0
20231115,202000,4881815750,42650,42650,42650,42650,0
20231115,201900,4881815750,42650,42650,42650,42650,0
20231115,201800,4881815750,42650,42650,42650,42650,0
20231115,201700,4881815750,42650,42650,42650,42650,0
20231115,201600,4881815750,42650,42650,42650,42650,0
20231115,201500,4881815750,42650,42650,42650,42650,0
20231115,201400,4881815750,42650,42650,42650,42650,0
20231115,201300,4881815750,42650,42650,42650,42650,0
20231115,201200,4881815750,42650,42650,42650,42650,0
20231115,201100,4881815750,42650,42650,42650,42650,0
20231115,201000,4881815750,42650,42650,42650,42650,1805
20231115,200900,4881815750,42650,42650,42650,42650,0
20231115,200800,4881815750,42650,42650,42650,42650,0
20231115,200700,4881815750,42650,42650,42650,42650,0
20231115,200600,4881815750,42650,42650,42650,42650,0
20231115,200500,4881815750,42650,42650,42650,42650,0
20231115,200400,4881815750,42650,42650,42650,42650,0
20231115,200300,4881815750,42650,42650,42650,42650,0
20231115,200200,4881815750,42650,42650,42650,42650,0
20231115,200100,4881815750,42650,42650,42650,42650,0
20231115,200000,4881815750,42650,42650,42650,42650,0
20231115,195900,4881815750,42650,42650,42650,42650,0
20231115,195800,4881815750,42650,42650,42650,42650,0
20231115,195700,4881815750,42650,42650,42650,42650,0
20231115,195600,4881815750,42650,42650,42650,42650,0
20231115,195500,4881815750,42650,42650,42650,42650,0
20231115,195400,4881815750,42650,42650,42650,42650,0
20231115,195300,4881815750,42650,42650,42650,42650,0
20231115,195200,4881815750,42650,42650,42650,42650,0
20231115,195100,4881815750,42650,42650,42650,42650,0
20231115,195000,4881815750,42650,42650,42650,42650,0
20231115,194900,4881815750,42650,42650,42650,42650,0
20231115,194800,4881815750,42650,42650,42650,42650,0
20231115,194700,4881815750,42650,42650,42650,42650,0
20231115,194600,4881815750,42650,42650,42650,42650,0
20231115,194500,4881815750,42650,42650,42650,42650,0
20231115,194400,4881815750,42650,42650,42650,42650,0
20231115,194300,4881815750,42650,42650,42650,42650,0
20231115,194200,4881815750,42650,42650,42650,42650,0
20231115,194100,4881815750,42650,42650,42650,42650,0
20231115,194000,4881815750,42650,42650,42650,42650,1805
20231115,193900,4881815750,42650,42650,42650,42650,0
20231115,193800,4881815750,42650,42650,42650,42650,0
20231115,193700,4881815750,42650,42650,42650,42650,0
20231115,193600,4881815750,42650,42650,42650,42650,0
20231115,193500,4881815750,42650,42650,42650,42650,0
20231115,193400,4881815750,42650,42650,42650,42650,0
20231115,193300,4881815750,42650,42650,42650,42650,0
20231115,193200,4881815750,42650,42650,42650,42650,0
20231115,193100,4881815750,42650,42650,42650,42650,0
20231115,193000,4881815750,42650,42650,42650,42650,0
20231115,192900,4881815750,42650,42650,42650,42650,0
20231115,192800,4881815750,42650,42650,42650,42650,0
20231115,192700,4881815750,42650,42650,42650,42650,0
20231115,192600,4881815750,42650,42650,42650,42650,0
20231115,192500,4881815750,42650,42650,42650,42650,0
20231115,192400,4881815750,42650,42650,42650,42650,0
20231115,192300,4881815750,42650,42650,42650,42650,0
20231115,192200,4881815750,42650,42650,42650,42650,0
20231115,192100,4881815750,42650,42650,42650,42650,0
20231115,192000,4881815750,42650,42650,42650,42650,0
20231115,191900,4881815750,42650,42650,42650,42650,0
20231115,191800,4881815750,42650,42650,42650,42650,0
20231115,191700,4881815750,42650,42650,42650,42650,0
20231115,191600,4881815750,42650,42650,42650,42650,0
20231115,191500,4881815750,42650,42650,42650,42650,0
20231115,191400,4881815750,42650,42650,42650,42650,0
20231115,191300,4881815750,42650,42650,42650,42650,0
20231115,191200,4881815750,42650,42650,42650,42650,0
20231115,191100,4881815750,42650,42650,42650,42650,0
20231115,191000,4881815750,42650,42650,42650,42650,1805
20231115,190900,4881815750,42650,42650,42650,42650,0
20231115,190800,4881815750,42650,42650,42650,42650,0
20231115,190700,4881815750,42650,42650,42650,42650,0
20231115,190600,4881815750,42650,42650,42650,42650,0
20231115,190500,4881815750,42650,42650,42650,42650,0
20231115,190400,4881815750,42650,42650,42650,42650,0
20231115,190300,4881815750,42650,42650,42650,42650,0
20231115,190200,4881815750,42650,42650,42650,42650,0
20231115,190100,4881815750,42650,42650,42650,42650,0
20231115,190000,4881815750,42650,42650,42650,42650,0
20231115,185900,4881815750,42650,42650,42650,42650,0
20231115,185800,4881815750,42650,42650,42650,42650,0
20231115,185700,4881815750,42650,42650,42650,42650,0
20231115,185600,4881815750,42650,42650,42650,42650,0
20231115,185500,4881815750,42650,42650,42650,42650,0
20231115,185400,4881815750,42650,42650,42650,42650,0
20231115,185300,4881815750,42650,42650,42650,42650,0
20231115,185200,4881815750,42650,42650,42650,42650,0
20231115,185100,4881815750,42650,42650,42650,42650,0
20231115,185000,4881815750,42650,42650,42650,42650,0
20231115,184900,4881815750,42650,42650,42650,42650,0
20231115,184800,4881815750,42650,42650,42650,42650,0
20231115,184700,4881815750,42650,42650,42650,42650,0
20231115,184600,4881815750,42650,42650,42650,42650,0
20231115,184500,4881815750,42650,42650,42650,42650,0
20231115,184400,4881815750,42650,42650,42650,42650,0
20231115,184300,4881815750,42650,42650,42650,42650,0
20231115,184200,4881815750,42650,42650,42650,42650,0
20231115,184100,4881815750,42650,42650,42650,42650,0
20231115,184000,4881815750,42650,42650,42650,42650,1805
20231115,183900,4881815750,42650,42650,42650,42650,0
20231115,183800,4881815750,42650,42650,42650,42650,0
20231115,183700,4881815750,42650,42650,42650,42650,0
20231115,183600,4881815750,42650,42650,42650,42650,0
20231115,183500,4881815750,42650,42650,42650,42650,0
20231115,183400,4881815750,42650,42650,42650,42650,0
20231115,183300,4881815750,42650,42650,42650,42650,0
20231115,183200,4881815750,42650,42650,42650,42650,0
20231115,183100,4881815750,42650,42650,42650,42650,0
20231115,183000,4881815750,42650,42650,42650,42650,0
20231115,182900,4881815750,42650,42650,42650,42650,0
20231115,182800,4881815750,42650,42650,42650,42650,0
20231115,182700,4881815750,42650,42650,42650,42650,0
20231115,182600,4881815750,42650,42650,42650,42650,0
20231115,182500,4881815750,42650,42650,42650,42650,0
20231115,182400,4881815750,42650,42650,42650,42650,0
20231115,182300,4881815750,42650,42650,42650,42650,0
20231115,182200,4881815750,42650,42650,42650,42650,0
20231115,182100,4881815750,42650,42650,42650,42650,0
20231115,182000,4881815750,42650,42650,42650,42650,0
20231115,181900,4881815750,42650,42650,42650,42650,0
20231115,181800,4881815750,42650,42650,42650,42650,0
20231115,181700,4881815750,42650,42650,42650,42650,0
20231115,181600,4881815750,42650,42650,42650,42650,0
20231115,181500,4881815750,42650,42650,42650,42650,0
20231115,181400,4881815750,42650,42650,42650,42650,0
20231115,181300,4881815750,42650,42650,42650,42650,0
20231115,181200,4881815750,42650,42650,42650,42650,0
20231115,181100,4881815750,42650,42650,42650,42650,0
20231115,181000,4881815750,42650,42650,42650,42650,1805
20231115,180900,4881815750,42650,42650,42650,42650,0
20231115,180800,4881815750,42650,42650,42650,42650,0
20231115,180700,4881815750,42650,42650,42650,42650,0
20231115,180600,4881815750,42650,42650,42650,42650,0
20231115,180500,4881815750,42650,42650,42650,42650,0
20231115,180400,4881815750,42650,42650,42650,42650,0
20231115,180300,4881815750,42650,42650,42650,42650,0
20231115,180200,4881815750,42650,42650,42650,42650,0
20231115,180100,4881815750,42650,42650,42650,42650,0
20231115,180000,4881815750,42650,42650,42650,42650,0
20231115,175900,4881815750,42650,42650,42650,42650,0
20231115,175800,4881815750,42650,42650,42650,42650,0
20231115,175700,4881815750,42650,42650,42650,42650,0
20231115,175600,4881815750,42650,42650,42650,42650,0
20231115,175500,4881815750,42650,42650,42650,42650,0
20231115,175400,4881815750,42650,42650,42650,42650,0
20231115,175300,4881815750,42650,42650,42650,42650,0
20231115,175200,4881815750,42650,42650,42650,42650,0
20231115,175100,4881815750,42650,42650,42650,42650,0
20231115,175000,4881815750,42650,42650,42650,42650,0
20231115,174900,4881815750,42650,42650,42650,42650,0
20231115,174800,4881815750,42650,42650,42650,42650,0
20231115,174700,4881815750,42650,42650,42650,42650,0
20231115,174600,4881815750,42650,42650,42650,42650,0
20231115,174500,4881815750,42650,42650,42650,42650,0
20231115,174400,4881815750,42650,42650,42650,42650,0
20231115,174300,4881815750,42650,42650,42650,42650,0
20231115,174200,4881815750,42650,42650,42650,42650,0
20231115,174100,4881815750,42650,42650,42650,42650,0
20231115,174000,4881815750,42650,42650,42650,42650,1805
20231115,173900,4881815750,42650,42650,42650,42650,0
20231115,173800,4881815750,42650,42650,42650,42650,0
20231115,173700,4881815750,42650,42650,42650,42650,0
20231115,173600,4881815750,42650,42650,42650,42650,0
20231115,173500,4881815750,42650,42650,42650,42650,0
20231115,173400,4881815750,42650,42650,42650,42650,0
20231115,173300,4881815750,42650,42650,42650,42650,0
20231115,173200,4881815750,42650,42650,42650,42650,0
20231115,173100,4881815750,42650,42650,42650,42650,0
20231115,173000,4881815750,42650,42650,42650,42650,0
20231115,172900,4881815750,42650,42650,42650,42650,0
20231115,172800,4881815750,42650,42650,42650,42650,0
20231115,172700,4881815750,42650,42650,42650,42650,0
20231115,172600,4881815750,42650,42650,42650,42650,0
20231115,172500,4881815750,42650,42650,42650,42650,0
20231115,172400,4881815750,42650,42650,42650,42650,0
20231115,172300,4881815750,42650,42650,42650,42650,0
20231115,172200,4881815750,42650,42650,42650,42650,0
20231115,172100,4881815750,42650,42650,42650,42650,0
20231115,172000,4881815750,42650,42650,42650,42650,0
20231115,171900,4881815750,42650,42650,42650,42650,0
20231115,171800,4881815750,42650,42650,42650,42650,0
20231115,171700,4881815750,42650,42650,42650,42650,0
20231115,171600,4881815750,42650,42650,42650,42650,0
20231115,171500,4881815750,42650,42650,42650,42650,0
20231115,171400,4881815750,42650,42650,42650,42650,0
20231115,171300,4881815750,42650,42650,42650,42650,0
20231115,171200,4881815750,42650,42650,42650,42650,0
20231115,171100,4881815750,42650,42650,42650,42650,0
20231115,171000,4881815750,42650,42650,42650,42650,1805
20231115,170900,4881815750,42650,42650,42650,42650,0
20231115,170800,4881815750,42650,42650,42650,42650,0
20231115,170700,4881815750,42650,42650,42650,42650,0
20231115,170600,4881815750,42650,42650,42650,42650,0
20231115,170500,4881815750,42650,42650,42650,42650,0
20231115,170400,4881815750,42650,42650,42650,42650,0
20231115,170300,4881815750,42650,42650,42650,42650,0
20231115,170200,4881815750,42650,42650,42650,42650,0
20231115,170100,4881815750,42650,42650,42650,42650,0
20231115,170000,4881815750,42650,42650,42650,42650,0
20231115,165900,4881815750,42650,42650,42650,42650,0
20231115,165800,4881815750,42650,42650,42650,42650,0
20231115,165700,4881815750,42650,42650,42650,42650,0
20231115,165600,4881815750,42650,42650,42650,42650,0
20231115,165500,4881815750,42650,42650,42650,42650,0
20231115,165400,4881815750,42650,42650,42650,42650,0
20231115,165300,4881815750,42650,42650,42650,42650,0
20231115,165200,4881815750,42650,42650,42650,42650,0
20231115,165100,4881815750,42650,42650,42650,42650,0
20231115,165000,4881815750,42650,42650,42650,42650,0
20231115,164900,4881815750,42650,42650,42650,42650,0
20231115,164800,4881815750,42650,42650,42650,42650,0
20231115,164700,4881815750,42650,42650,42650,42650,0
20231115,164600,4881815750,42650,42650,42650,42650,0
20231115,164500,4881815750,42650,42650,42650,42650,0
20231115,164400,4881815750,42650,42650,42650,42650,0
20231115,164300,4881815750,42650,42650,42650,42650,0
20231115,164200,4881815750,42650,42650,42650,42650,0
20231115,164100,4881815750,42650,42650,42650,42650,0
20231115,164000,4881815750,42650,42650,42650,42650,1805
20231115,163900,4881815750,42650,42650,42650,42650,0
20231115,163800,4881815750,42650,42650,42650,42650,0
20231115,163700,4881815750,42650,42650,42650,42650,0
20231115,163600,4881815750,42650,42650,42650,42650,0
20231115,163500,4881815750,42650,42650,42650,42650,0
20231115,163400,4881815750,42650,42650,42650,42650,0
20231115,163300,4881815750,42650,42650,42650,42650,0
20231115,163200,4881815750,42650,42650,42650,42650,0
20231115,163100,4881815750,42650,42650,42650,42650,0
20231115,163000,4881815750,42650,42650,42650,42650,0
20231115,162900,4881815750,42650,42650,42650,42650,0
20231115,162800,4881815750,42650,42650,42650,42650,0
20231115,162700,4881815750,42650,42650,42650,42650,0
20231115,162600,4881815750,42650,42650,42650,42650,0
20231115,162500,4881815750,42650,42650,42650,42650,0
20231115,162400,4881815750,42650,42650,42650,42650,0
20231115,162300,4881815750,42650,42650,42650,42650,0
20231115,162200,4881815750,42650,42650,42650,42650,0
20231115,162100,4881815750,42650,42650,42650,42650,0
20231115,162000,4881815750,42650,42650,42650,42650,0
20231115,161900,4881815750,42650,42650,42650,42650,0
20231115,161800,4881815750,42650,42650,42650,42650,0
20231115,161700,4881815750,42650,42650,42650,42650,0
20231115,161600,4881815750,42650,42650,42650,42650,0
20231115,161500,4881815750,42650,42650,42650,42650,0
20231115,161400,4881815750,42650,42650,42650,42650,0
20231115,161300,4881815750,42650,42650,42650,42650,0
20231115,161200,4881815750,42650,42650,42650,42650,0
20231115,161100,4881815750,42650,42650,42650,42650,0
20231115,161000,4881815750,42650,42650,42650,42650,1805
20231115,160900,4881815750,42650,42650,42650,42650,0
20231115,160800,4881815750,42650,42650,42650,42650,0
20231115,160700,4881815750,42650,42650,42650,42650,0
20231115,160600,4881815750,42650,42650,42650,42650,0
20231115,160500,4881815750,42650,42650,42650,42650,0
20231115,160400,4881815750,42650,42650,42650,42650,0
20231115,160300,4881815750,42650,42650,42650,42650,0
20231115,160200,4881815750,42650,42650,42650,42650,0
20231115,160100,4881815750,42650,42650,42650,42650,0
20231115,160000,4881815750,42650,42650,42650,42650,0
20231115,155900,4881815750,42650,42650,42650,42650,0
20231115,155800,4881815750,42650,42650,42650,42650,0
20231115,155700,4881815750,42650,42650,42650,42650,0
20231115,155600,4881815750,42650,42650,42650,42650,0
20231115,155500,4881815750,42650,42650,42650,42650,0
20231115,155400,4881815750,42650,42650,42650,42650,0
20231115,155300,4881815750,42650,42650,42650,42650,0
20231115,155200,4881815750,42650,42650,42650,42650,0
20231115,155100,4881815750,42650,42650,42650,42650,0
20231115,155000,4881815750,42650,42650,42650,42650,0
20231115,154900,4881815750,42650,42650,42650,42650,0
20231115,154800,4881815750,42650,42650,42650,42650,0
20231115,154700,4881815750,42650,42650,42650,42650,0
20231115,154600,4881815750,42650,42650,42650,42650,0
20231115,154500,4881815750,42650,42650,42650,42650,0
20231115,154400,4881815750,42650,42650,42650,42650,0
20231115,154300,4881815750,42650,42650,42650,42650,0
20231115,154200,4881815750,42650,42650,42650,42650,0
20231115,154100,4881815750,42650,42650,42650,42650,0
20231115,154000,4881815750,42650,42650,42650,42650,1805
20231115,153900,4881815750,42650,42650,42650,42650,0
20231115,153800,4881815750,42650,42650,42650,42650,0
20231115,153700,4881815750,42650,42650,42650,42650,0
20231115,153600,4881815750,42650,42650,42650,42650,0
20231115,153500,4881815750,42650,42650,42650,42650,0
20231115,153400,4881815750,42650,42650,42650,42650,0
20231115,153300,4881815750,42650,42650,42650,42650,0
20231115,153200,4881815750,42650,42650,42650,42650,0
20231115,153100,4881815750,42650,42650,42650,42650,0
20231115,153000,4881815750,42650,42650,42650,42650,1805
20231115,152900,4804832500,42650,42650,42650,42650,0
20231115,152800,4804832500,42650,42650,42650,42650,0
20231115,152700,4804832500,42650,42650,42650,42650,0
20231115,152600,4804832500,42650,42650,42650,42650,0
20231115,152500,4804832500,42650,42650,42650,42650,0
20231115,152400,4804832500,42650,42650,42650,42650,0
20231115,152300,4804832500,42650,42650,42650,42650,0
20231115,152200,4804832500,42650,42650,42650,42650,0
20231115,152100,4804832500,42650,42650,42650,42650,0
20231115,152000,4804832500,42650,42650,42650,42650,0
20231115,151900,4804832500,42650,42600,42650,42600,260
20231115,151800,4793755600,42600,42600,42600,42550,316
20231115,151700,4780306900,42600,42650,42650,42600,904
20231115,151600,4741791050,42600,42600,42700,42600,709
20231115,151500,4711568350,42650,42650,42650,42600,34
20231115,151400,4710119150,42650,42650,42650,42650,0
20231115,151300,4710119150,42650,42650,42650,42650,3
20231115,151200,4709991200,42600,42650,42700,42600,538
20231115,151100,4687061300,42650,42650,42650,42650,10
20231115,151000,4686634800,42650,42600,42650,42600,16
20231115,150900,4685952600,42700,42650,42700,42650,10
20231115,150800,4685525950,42650,42600,42650,42600,13
20231115,150700,4684971650,42600,42650,42650,42600,563
20231115,150600,4660960400,42650,42650,42650,42600,297
20231115,150500,4648306850,42650,42600,42650,42600,8
20231115,150400,4647965750,42650,42650,42650,42600,63
20231115,150300,4645279300,42650,42650,42650,42650,0
20231115,150200,4645279300,42650,42600,42650,42600,200
20231115,150100,4636759150,42600,42600,42600,42600,38
20231115,150000,4635140350,42550,42650,42650,42550,720
20231115,145900,4604468650,42650,42650,42650,42600,24
20231115,145800,4603445850,42600,42600,42650,42600,27
20231115,145700,4602295600,42600,42600,42650,42600,14
20231115,145600,4601699050,42650,42650,42650,42650,40
20231115,145500,4599993050,42650,42600,42650,42600,8
20231115,145400,4599652100,42600,42600,42650,42550,43
20231115,145300,4597821100,42550,42600,42600,42550,134
20231115,145200,4592114400,42600,42650,42650,42550,872
20231115,145100,4554965050,42650,42650,42650,42650,16
20231115,145000,4554282650,42650,42600,42700,42600,22
20231115,144900,4553344350,42650,42650,42650,42650,48
20231115,144800,4551297150,42650,42650,42650,42600,34
20231115,144700,4549848400,42700,42650,42700,42650,63
20231115,144600,4547160450,42650,42600,42650,42600,23
20231115,144500,4546180600,42650,42600,42650,42600,54
20231115,144400,4543878000,42600,42600,42600,42600,229
20231115,144300,4534122600,42650,42650,42650,42650,23
20231115,144200,4533141650,42600,42650,42650,42600,9
20231115,144100,4532758000,42650,42550,42650,42550,1251
20231115,144000,4479465050,42600,42600,42600,42550,88
20231115,143900,4475717000,42600,42550,42600,42550,9
20231115,143800,4475333800,42600,42600,42600,42600,44
20231115,143700,4473459400,42550,42600,42600,42550,1572
20231115,143600,4406495300,42550,42600,42650,42550,1208
20231115,143500,4355037050,42600,42600,42600,42600,21
20231115,143400,4354142450,42600,42600,42650,42600,205
20231115,143300,4345407300,42600,42600,42600,42600,472
20231115,143200,4325300100,42650,42600,42650,42600,71
20231115,143100,4322275350,42600,42600,42650,42600,70
20231115,143000,4319293200,42650,42600,42650,42600,74
20231115,142900,4316138750,42600,42600,42650,42600,33
20231115,142800,4314732800,42600,42650,42650,42600,421
20231115,142700,4296781700,42700,42700,42700,42650,732
20231115,142600,4265559550,42650,42650,42650,42650,45
20231115,142500,4263640300,42650,42700,42750,42650,1079
20231115,142400,4217567600,42700,42700,42750,42700,27
20231115,142300,4216414550,42750,42700,42750,42700,71
20231115,142200,4213380800,42700,42700,42750,42700,79
20231115,142100,4210007300,42700,42700,42700,42700,23
20231115,142000,4209025200,42750,42750,42750,42700,69
20231115,141900,4206076200,42750,42750,42750,42700,305
20231115,141800,4193038900,42800,42750,42800,42750,20
20231115,141700,4192183750,42750,42750,42800,42750,15
20231115,141600,4191542350,42750,42750,42750,42750,24
20231115,141500,4190516350,42750,42700,42750,42700,59
20231115,141400,4187994850,42750,42750,42750,42750,78
20231115,141300,4184660350,42750,42700,42750,42700,120
20231115,141200,4179533600,42700,42650,42700,42650,760
20231115,141100,4147082300,42700,42700,42700,42650,1787
20231115,141000,4070816900,42650,42700,42700,42650,29
20231115,140900,4069579900,42650,42650,42700,42650,86
20231115,140800,4065909800,42650,42700,42700,42650,338
20231115,140700,4051479200,42700,42750,42750,42650,2034
20231115,140600,3964606600,42700,42700,42750,42700,117
20231115,140500,3959607700,42700,42700,42750,42700,79
20231115,140400,3956231850,42750,42700,42750,42700,40
20231115,140300,3954523700,42700,42800,42800,42700,21
20231115,140200,3953626700,42700,42700,42700,42700,16
20231115,140100,3952943500,42800,42750,42800,42700,616
20231115,140000,3926611100,42750,42750,42750,42750,80
20231115,135900,3923191100,42750,42750,42800,42750,36
20231115,135800,3921651900,42750,42900,42900,42750,1870
20231115,135700,3841588800,42900,42850,42900,42850,28
20231115,135600,3840388850,42900,42900,42900,42900,3
20231115,135500,3840260150,42850,42850,42900,42850,77
20231115,135400,3836958200,42900,42900,42900,42850,90
20231115,135300,3833097950,42900,42900,42900,42850,409
20231115,135200,3815552650,42850,42850,42900,42850,29
20231115,135100,3814309850,42850,42850,42900,42850,52
20231115,135000,3812079600,42900,42850,42900,42850,7
20231115,134900,3811779450,42850,42850,42850,42850,33
20231115,134800,3810365400,42900,42900,42900,42850,394
20231115,134700,3793464700,42900,42900,42900,42850,154
20231115,134600,3786858600,42850,42850,42900,42850,43
20231115,134500,3785015200,42850,42850,42900,42850,75
20231115,134400,3781799000,42850,42850,42850,42850,1
20231115,134300,3781756150,42900,42850,42900,42850,137
20231115,134200,3775881250,42850,42850,42850,42850,11
20231115,134100,3775409900,42900,42850,42900,42850,15
20231115,134000,3774767000,42850,42900,42950,42850,158
20231115,133900,3767987050,42900,42900,42900,42900,14
20231115,133800,3767386450,42950,42950,42950,42950,4
20231115,133700,3767214650,42900,42900,42900,42900,24
20231115,133600,3766185050,42900,42900,42950,42900,53
20231115,133500,3763909150,42900,42900,42900,42900,3
20231115,133400,3763780450,42950,42900,42950,42900,30
20231115,133300,3762493150,42900,42950,42950,42900,21
20231115,133200,3761592100,42950,42950,42950,42950,41
20231115,133100,3759831150,42900,42900,42950,42900,27
20231115,133000,3758672700,42900,42900,42900,42900,80
20231115,132900,3755240700,42950,42950,42950,42900,65
20231115,132800,3752449000,42900,42950,42950,42900,132
20231115,132700,3746780250,43000,42950,43000,42950,10
20231115,132600,3746350600,42950,43000,43000,42950,14
20231115,132500,3745749150,42950,42950,42950,42900,44
20231115,132400,3743860000,42950,43000,43000,42950,74
20231115,132300,3740681550,42950,42950,42950,42950,78
20231115,132200,3737331450,42950,42950,42950,42950,58
20231115,132100,3734840350,42900,42900,42900,42900,7
20231115,132000,3734540050,42950,42900,42950,42900,8
20231115,131900,3734196700,42900,43000,43000,42900,258
20231115,131800,3723127500,43000,42950,43000,42950,198
20231115,131700,3714616350,42950,42950,42950,42950,83
20231115,131600,3711051500,42950,42950,42950,42900,124
20231115,131500,3705726350,42950,42900,42950,42900,6
20231115,131400,3705468800,43000,42950,43000,42950,214
20231115,131300,3696275450,42900,42850,42900,42850,30
20231115,131200,3694989450,42850,42900,42900,42850,61
20231115,131100,3692372950,42900,42900,42900,42900,52
20231115,131000,3690142150,42850,42900,42900,42850,29
20231115,130900,3688899350,42850,42800,42850,42800,49
20231115,130800,3686800050,42850,42850,42850,42850,8
20231115,130700,3686457250,42850,42800,42850,42800,61
20231115,130600,3683844400,42850,42850,42850,42850,47
20231115,130500,3681830450,42850,42900,42900,42850,13
20231115,130400,3681273300,42900,42850,42900,42850,23
20231115,130300,3680287600,42900,42900,42900,42850,56
20231115,130200,3677885750,42900,42900,42900,42900,241
20231115,130100,3667546850,42900,42900,42900,42850,24
20231115,130000,3666518250,42900,42900,42900,42900,41
20231115,125900,3664759350,42900,42850,42900,42850,313
20231115,125800,3651337150,42800,42750,42800,42750,36
20231115,125700,3649797400,42850,42750,42850,42750,25
20231115,125600,3648727750,42800,42800,42800,42800,44
20231115,125500,3646844550,42750,42750,42750,42700,40
20231115,125400,3645135350,42750,42750,42800,42750,261
20231115,125300,3633977450,42750,42800,42850,42750,104
20231115,125200,3629527150,42800,42750,42800,42750,131
20231115,125100,3623925050,42750,42800,42800,42750,16
20231115,125000,3623241000,42800,42800,42800,42800,5
20231115,124900,3623027000,42800,42800,42800,42750,63
20231115,124800,3620331600,42800,42800,42800,42800,42
20231115,124700,3618534000,42800,42800,42800,42800,4
20231115,124600,3618362800,42800,42800,42800,42750,18
20231115,124500,3617593050,42800,42750,42800,42750,54
20231115,124400,3615282350,42750,42750,42750,42750,21
20231115,124300,3614384600,42800,42750,42800,42750,23
20231115,124200,3613401200,42800,42800,42800,42750,51
20231115,124100,3611218750,42750,42750,42750,42750,3
20231115,124000,3611090500,42750,42750,42800,42750,26
20231115,123900,3609978850,42750,42750,42750,42750,7
20231115,123800,3609679600,42750,42750,42750,42750,81
20231115,123700,3606216850,42750,42700,42750,42700,30
20231115,123600,3604935750,42750,42700,42750,42700,10
20231115,123500,3604508600,42700,42750,42750,42700,5
20231115,123400,3604294950,42750,42750,42750,42700,66
20231115,123300,3601474650,42700,42700,42750,42700,15
20231115,123200,3600834000,42700,42750,42750,42700,17
20231115,123100,3600107850,42750,42700,42750,42700,66
20231115,123000,3597287500,42700,42700,42700,42700,65
20231115,122900,3594512000,42750,42750,42750,42700,23
20231115,122800,3593529700,42700,42750,42750,42700,40
20231115,122700,3591820700,42750,42700,42750,42700,78
20231115,122600,3588486550,42750,42750,42750,42750,8
20231115,122500,3588144550,42700,42700,42700,42700,23
20231115,122400,3587162450,42750,42750,42750,42750,116
20231115,122300,3582203450,42700,42700,42700,42700,8
20231115,122200,3581861850,42750,42700,42750,42700,124
20231115,122100,3576566850,42750,42750,42750,42750,302
20231115,122000,3563656350,42750,42700,42750,42700,69
20231115,121900,3560707850,42700,42700,42750,42700,23
20231115,121800,3559725600,42700,42700,42700,42700,10
20231115,121700,3559298600,42750,42750,42750,42750,3
20231115,121600,3559170350,42750,42700,42750,42700,69
20231115,121500,3556222000,42700,42700,42750,42700,23
20231115,121400,3555239700,42750,42750,42750,42750,0
20231115,121300,3555239700,42750,42700,42750,42700,64
20231115,121200,3552504700,42700,42750,42750,42700,1004
20231115,121100,3509633750,42750,42800,42800,42750,147
20231115,121000,3503348000,42800,42800,42850,42800,26
20231115,120900,3502235050,42850,42800,42850,42800,56
20231115,120800,3499836200,42850,42800,42850,42800,6
20231115,120700,3499579250,42800,42800,42800,42800,20
20231115,120600,3498723250,42850,42800,42850,42800,10
20231115,120500,3498295100,42850,42850,42850,42800,48
20231115,120400,3496238450,42800,42800,42800,42800,20
20231115,120300,3495382450,42850,42800,42850,42800,11
20231115,120200,3494911450,42800,42800,42800,42800,51
20231115,120100,3492728650,42800,42800,42850,42800,1029
20231115,120000,3448687300,42800,42800,42800,42800,10
20231115,115900,3448259300,42850,42850,42850,42850,103
20231115,115800,3443845750,42850,42850,42850,42800,79
20231115,115700,3440461750,42800,42750,42850,42750,1131
20231115,115600,3392058700,42750,42800,42800,42750,15
20231115,115500,3391417100,42750,42700,42800,42700,867
20231115,115400,3354352200,42750,42700,42750,42700,10
20231115,115300,3353925050,42750,42750,42750,42750,3
20231115,115200,3353796800,42750,42700,42750,42700,23
20231115,115100,3352814550,42750,42800,42800,42750,46
20231115,115000,3350847900,42750,42750,42800,42750,165
20231115,114900,3343790800,42750,42700,42750,42700,23
20231115,114800,3342808550,42700,42700,42700,42700,11
20231115,114700,3342338850,42750,42750,42800,42750,54
20231115,114600,3340029850,42750,42700,42750,42700,21
20231115,114500,3339133100,42750,42700,42750,42700,56
20231115,114400,3336741750,42650,42700,42700,42650,201
20231115,114300,3328159100,42700,42650,42700,42650,16
20231115,114200,3327476550,42700,42700,42700,42700,13
20231115,114100,3326921450,42700,42700,42700,42700,69
20231115,114000,3323975150,42700,42650,42700,42650,117
20231115,113900,3318981400,42700,42700,42700,42650,154
20231115,113800,3312413100,42750,42700,42750,42700,38
20231115,113700,3310790100,42700,42700,42700,42700,7
20231115,113600,3310491200,42700,42650,42700,42650,339
20231115,113500,3296016250,42650,42700,42700,42650,25
20231115,113400,3294949050,42700,42700,42700,42700,511
20231115,113300,3273129350,42750,42700,42750,42700,53
20231115,113200,3270863950,42750,42750,42750,42750,623
20231115,113100,3244230700,42750,42750,42800,42750,37
20231115,113000,3242648800,42750,42750,42750,42750,9
20231115,112900,3242264050,42800,42750,42800,42750,94
20231115,112800,3238241000,42750,42750,42800,42750,23
20231115,112700,3237257600,42750,42750,42750,42750,15
20231115,112600,3236616350,42800,42800,42800,42750,106
20231115,112500,3232082050,42800,42800,42800,42800,41
20231115,112400,3230327250,42850,42800,42850,42800,54
20231115,112300,3228014700,42850,42850,42850,42850,4
20231115,112200,3227843300,42850,42750,42850,42750,49
20231115,112100,3225746550,42850,42750,42850,42750,174
20231115,112000,3218299350,42800,42750,42800,42750,18
20231115,111900,3217529500,42750,42750,42800,42750,24
20231115,111800,3216503100,42800,42750,42800,42750,49
20231115,111700,3214406250,42800,42800,42800,42800,5
20231115,111600,3214192250,42750,42750,42750,42750,21
20231115,111500,3213294500,42800,42750,42800,42750,462
20231115,111400,3193521250,42800,42800,42800,42800,43
20231115,111300,3191680850,42800,42750,42800,42750,158
20231115,111200,3184919850,42800,42750,42800,42750,230
20231115,111100,3175076200,42750,42800,42800,42750,401
20231115,111000,3157918400,42800,42850,42850,42800,7
20231115,110900,3157618600,42900,42900,42900,42900,56
20231115,110800,3155216200,42950,42850,42950,42850,104
20231115,110700,3150758100,42850,42800,42850,42800,173
20231115,110600,3143351650,42850,42800,42850,42800,22
20231115,110500,3142409850,42900,42850,42900,42850,154
20231115,110400,3135805150,42800,42850,42850,42800,120
20231115,110300,3130664200,42900,42900,42900,42900,19
20231115,110200,3129849100,42950,42950,42950,42950,0
20231115,110100,3129849100,42950,42850,42950,42850,35
20231115,110000,3128348450,42900,42850,42900,42850,48
20231115,105900,3126289600,42900,42850,42900,42850,14
20231115,105800,3125689550,42900,42850,42900,42850,23
20231115,105700,3124703850,42850,42800,42850,42800,36
20231115,105600,3123161600,42800,42800,42850,42800,36
20231115,105500,3121620650,42800,42850,42850,42800,40
20231115,105400,3119907450,42850,42850,42850,42850,80
20231115,105300,3116479450,42850,42850,42850,42850,142
20231115,105200,3110394750,42900,42900,42900,42800,245
20231115,105100,3099893050,42900,42900,42900,42850,20
20231115,105000,3099035300,42850,42850,42850,42850,3
20231115,104900,3098906750,42900,42900,42950,42900,345
20231115,104800,3084106100,42950,42950,42950,42950,72
20231115,104700,3081013700,43000,42950,43000,42950,4
20231115,104600,3080841750,43000,43000,43000,43000,41
20231115,104500,3079078750,43000,43000,43000,43000,3
20231115,104400,3078949750,42850,43100,43100,42850,503
20231115,104300,3057368050,43050,43050,43050,43050,12
20231115,104200,3056851450,43050,43050,43050,43050,259
20231115,104100,3045701500,43000,43000,43000,43000,0
20231115,104000,3045701500,43000,43000,43000,42900,327
20231115,103900,3031641200,43000,43000,43000,43000,0
20231115,103800,3031641200,43000,43000,43000,43000,45
20231115,103700,3029706200,42900,43000,43000,42900,27
20231115,103600,3028545300,42900,42850,42900,42850,170
20231115,103500,3021253800,42900,42800,42900,42800,194
20231115,103400,3012941300,42800,42800,42800,42800,131
20231115,103300,3007334500,42800,42750,42800,42750,39
20231115,103200,3005667100,42750,42750,42750,42750,215
20231115,103100,2996475850,42750,42750,42750,42750,88
20231115,103000,2992713850,42700,42750,42750,42700,13
20231115,102900,2992158600,42700,42700,42700,42700,2
20231115,102800,2992073200,42700,42800,42800,42700,111
20231115,102700,2987331400,42800,42700,42900,42700,211
20231115,102600,2978316900,42700,42700,42700,42700,3
20231115,102500,2978188800,42650,42700,42700,42650,70
20231115,102400,2975199950,42700,42550,42700,42550,1309
20231115,102300,2919434600,42550,42600,42600,42550,750
20231115,102200,2887509600,42600,42550,42600,42550,143
20231115,102100,2881424800,42550,42500,42550,42500,99
20231115,102000,2877214850,42500,42500,42550,42500,97
20231115,101900,2873090300,42500,42500,42500,42450,101
20231115,101800,2868799550,42500,42550,42550,42450,279
20231115,101700,2856944250,42550,42550,42550,42450,50
20231115,101600,2854817050,42500,42450,42500,42450,568
20231115,101500,2830694900,42500,42450,42550,42450,553
20231115,101400,2807194250,42400,42400,42500,42400,200
20231115,101300,2798697250,42400,42550,42550,42400,4505
20231115,101200,2607201600,42600,42650,42700,42600,627
20231115,101100,2580487250,42600,42750,42750,42600,2765
20231115,101000,2462563250,42700,42800,42850,42700,349
20231115,100900,2447643850,42800,42800,42800,42750,187
20231115,100800,2439641500,42750,42850,42850,42750,114
20231115,100700,2434762850,42850,42850,42850,42850,11
20231115,100600,2434291500,42750,42800,42850,42750,121
20231115,100500,2429111300,42800,42850,42850,42800,9
20231115,100400,2428725800,42850,42850,42850,42850,2
20231115,100300,2428640100,42850,42800,42850,42750,209
20231115,100200,2419699550,42850,42850,42850,42750,242
20231115,100100,2409348500,42800,42850,42850,42800,185
20231115,100000,2401426600,42950,43000,43000,42950,15
20231115,095900,2400782200,42950,42950,42950,42950,0
20231115,095800,2400782200,42950,43050,43050,42800,1542
20231115,095700,2334633950,43000,43000,43000,43000,152
20231115,095600,2328097950,43000,42950,43000,42950,6
20231115,095500,2327840050,43000,43000,43000,43000,0
20231115,095400,2327840050,43000,43000,43000,42950,42
20231115,095300,2326034150,42950,42950,42950,42950,73
20231115,095200,2322898800,43000,43000,43000,43000,0
20231115,095100,2322898800,43000,43000,43000,43000,34
20231115,095000,2321436800,43000,43100,43100,43000,254
20231115,094900,2310494800,43150,43100,43150,43100,404
20231115,094800,2293079250,42900,43050,43100,42900,1625
20231115,094700,2223165950,43050,43050,43050,43050,3
20231115,094600,2223036800,43000,43000,43000,42950,52
20231115,094500,2220800950,43000,43000,43000,43000,101
20231115,094400,2216457950,43000,43050,43050,43000,175
20231115,094300,2208932800,43000,43000,43050,43000,56
20231115,094200,2206524450,43050,42950,43050,42950,156
20231115,094100,2199820100,42900,43000,43000,42900,125
20231115,094000,2194451150,43000,43050,43050,43000,307
20231115,093900,2181240200,43050,42900,43050,42900,188
20231115,093800,2173167300,42900,42900,42900,42900,86
20231115,093700,2169477900,42900,42900,42900,42850,255
20231115,093600,2158538600,42850,42850,42850,42850,464
20231115,093500,2138656200,42850,42750,42850,42750,799
20231115,093400,2104456450,42750,42700,42750,42700,39
20231115,093300,2102790750,42700,42800,42850,42700,628
20231115,093200,2075950100,42800,42850,42850,42750,243
20231115,093100,2065552450,42850,42650,42850,42650,1094
20231115,093000,2018779150,42700,42700,42700,42600,309
20231115,092900,2005588050,42700,42800,42800,42600,1601
20231115,092800,1937330000,42650,42800,42900,42650,1166
20231115,092700,1887481850,42850,42950,42950,42850,247
20231115,092600,1876897800,42950,42900,42950,42850,407
20231115,092500,1859456350,42850,42850,42950,42850,65
20231115,092400,1856669350,42900,42950,42950,42900,101
20231115,092300,1852331450,42950,42950,42950,42950,100
20231115,092200,1848036450,42850,42950,42950,42850,134
20231115,092100,1842294150,42800,43000,43050,42800,1111
20231115,092000,1794601700,43000,43000,43050,42950,392
20231115,091900,1777748850,43000,43000,43000,42950,744
20231115,091800,1745782550,43000,43100,43100,43000,771
20231115,091700,1712624250,43150,43200,43200,43000,1637
20231115,091600,1642095000,43200,43050,43200,42900,2323
20231115,091500,1542022750,43050,43050,43200,43050,995
20231115,091400,1499105050,43000,42800,43000,42700,1988
20231115,091300,1413882950,42800,42700,43100,42700,2655
20231115,091200,1300398750,42650,42650,42700,42550,1386
20231115,091100,1241331950,42700,42500,42700,42400,1080
20231115,091000,1195370700,42450,42700,42700,42350,3020
20231115,090900,1067099300,42550,43000,43100,42000,5281
20231115,090800,842465850,42900,43350,43350,42900,2158
20231115,090700,749383400,43300,43000,43300,42800,3197
20231115,090600,611891550,43000,43850,43850,43000,4960
20231115,090500,396848700,43800,44100,44150,43800,2682
20231115,090400,278837350,44100,44300,44350,44100,1794
20231115,090300,199439750,44300,44500,44500,44300,742
20231115,090200,166481150,44500,44350,44500,44300,359
20231115,090100,150555000,44200,44150,44350,44100,426
20231115,090000,131698400,44100,44300,44350,44100,1705