KissMeData/389500/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,212100,3949720650,40050,40050,40050,40050,3535
20231108,212000,3949720650,40050,40050,40050,40050,0
20231108,211900,3949720650,40050,40050,40050,40050,0
20231108,211800,3949720650,40050,40050,40050,40050,0
20231108,211700,3949720650,40050,40050,40050,40050,0
20231108,211600,3949720650,40050,40050,40050,40050,0
20231108,211500,3949720650,40050,40050,40050,40050,0
20231108,211400,3949720650,40050,40050,40050,40050,0
20231108,211300,3949720650,40050,40050,40050,40050,0
20231108,211200,3949720650,40050,40050,40050,40050,0
20231108,211100,3949720650,40050,40050,40050,40050,0
20231108,211000,3949720650,40050,40050,40050,40050,0
20231108,210900,3949720650,40050,40050,40050,40050,0
20231108,210800,3949720650,40050,40050,40050,40050,0
20231108,210700,3949720650,40050,40050,40050,40050,0
20231108,210600,3949720650,40050,40050,40050,40050,0
20231108,210500,3949720650,40050,40050,40050,40050,0
20231108,210400,3949720650,40050,40050,40050,40050,0
20231108,210300,3949720650,40050,40050,40050,40050,0
20231108,210200,3949720650,40050,40050,40050,40050,0
20231108,210100,3949720650,40050,40050,40050,40050,0
20231108,210000,3949720650,40050,40050,40050,40050,0
20231108,205900,3949720650,40050,40050,40050,40050,0
20231108,205800,3949720650,40050,40050,40050,40050,0
20231108,205700,3949720650,40050,40050,40050,40050,0
20231108,205600,3949720650,40050,40050,40050,40050,0
20231108,205500,3949720650,40050,40050,40050,40050,0
20231108,205400,3949720650,40050,40050,40050,40050,0
20231108,205300,3949720650,40050,40050,40050,40050,0
20231108,205200,3949720650,40050,40050,40050,40050,0
20231108,205100,3949720650,40050,40050,40050,40050,3535
20231108,205000,3949720650,40050,40050,40050,40050,0
20231108,204900,3949720650,40050,40050,40050,40050,0
20231108,204800,3949720650,40050,40050,40050,40050,0
20231108,204700,3949720650,40050,40050,40050,40050,0
20231108,204600,3949720650,40050,40050,40050,40050,0
20231108,204500,3949720650,40050,40050,40050,40050,0
20231108,204400,3949720650,40050,40050,40050,40050,0
20231108,204300,3949720650,40050,40050,40050,40050,0
20231108,204200,3949720650,40050,40050,40050,40050,0
20231108,204100,3949720650,40050,40050,40050,40050,0
20231108,204000,3949720650,40050,40050,40050,40050,0
20231108,203900,3949720650,40050,40050,40050,40050,0
20231108,203800,3949720650,40050,40050,40050,40050,0
20231108,203700,3949720650,40050,40050,40050,40050,0
20231108,203600,3949720650,40050,40050,40050,40050,0
20231108,203500,3949720650,40050,40050,40050,40050,0
20231108,203400,3949720650,40050,40050,40050,40050,0
20231108,203300,3949720650,40050,40050,40050,40050,0
20231108,203200,3949720650,40050,40050,40050,40050,0
20231108,203100,3949720650,40050,40050,40050,40050,0
20231108,203000,3949720650,40050,40050,40050,40050,0
20231108,202900,3949720650,40050,40050,40050,40050,0
20231108,202800,3949720650,40050,40050,40050,40050,0
20231108,202700,3949720650,40050,40050,40050,40050,0
20231108,202600,3949720650,40050,40050,40050,40050,0
20231108,202500,3949720650,40050,40050,40050,40050,0
20231108,202400,3949720650,40050,40050,40050,40050,0
20231108,202300,3949720650,40050,40050,40050,40050,0
20231108,202200,3949720650,40050,40050,40050,40050,0
20231108,202100,3949720650,40050,40050,40050,40050,3535
20231108,202000,3949720650,40050,40050,40050,40050,0
20231108,201900,3949720650,40050,40050,40050,40050,0
20231108,201800,3949720650,40050,40050,40050,40050,0
20231108,201700,3949720650,40050,40050,40050,40050,0
20231108,201600,3949720650,40050,40050,40050,40050,0
20231108,201500,3949720650,40050,40050,40050,40050,0
20231108,201400,3949720650,40050,40050,40050,40050,0
20231108,201300,3949720650,40050,40050,40050,40050,0
20231108,201200,3949720650,40050,40050,40050,40050,0
20231108,201100,3949720650,40050,40050,40050,40050,0
20231108,201000,3949720650,40050,40050,40050,40050,0
20231108,200900,3949720650,40050,40050,40050,40050,0
20231108,200800,3949720650,40050,40050,40050,40050,0
20231108,200700,3949720650,40050,40050,40050,40050,0
20231108,200600,3949720650,40050,40050,40050,40050,0
20231108,200500,3949720650,40050,40050,40050,40050,0
20231108,200400,3949720650,40050,40050,40050,40050,0
20231108,200300,3949720650,40050,40050,40050,40050,0
20231108,200200,3949720650,40050,40050,40050,40050,0
20231108,200100,3949720650,40050,40050,40050,40050,0
20231108,200000,3949720650,40050,40050,40050,40050,0
20231108,195900,3949720650,40050,40050,40050,40050,0
20231108,195800,3949720650,40050,40050,40050,40050,0
20231108,195700,3949720650,40050,40050,40050,40050,0
20231108,195600,3949720650,40050,40050,40050,40050,0
20231108,195500,3949720650,40050,40050,40050,40050,0
20231108,195400,3949720650,40050,40050,40050,40050,0
20231108,195300,3949720650,40050,40050,40050,40050,0
20231108,195200,3949720650,40050,40050,40050,40050,0
20231108,195100,3949720650,40050,40050,40050,40050,3535
20231108,195000,3949720650,40050,40050,40050,40050,0
20231108,194900,3949720650,40050,40050,40050,40050,0
20231108,194800,3949720650,40050,40050,40050,40050,0
20231108,194700,3949720650,40050,40050,40050,40050,0
20231108,194600,3949720650,40050,40050,40050,40050,0
20231108,194500,3949720650,40050,40050,40050,40050,0
20231108,194400,3949720650,40050,40050,40050,40050,0
20231108,194300,3949720650,40050,40050,40050,40050,0
20231108,194200,3949720650,40050,40050,40050,40050,0
20231108,194100,3949720650,40050,40050,40050,40050,0
20231108,194000,3949720650,40050,40050,40050,40050,0
20231108,193900,3949720650,40050,40050,40050,40050,0
20231108,193800,3949720650,40050,40050,40050,40050,0
20231108,193700,3949720650,40050,40050,40050,40050,0
20231108,193600,3949720650,40050,40050,40050,40050,0
20231108,193500,3949720650,40050,40050,40050,40050,0
20231108,193400,3949720650,40050,40050,40050,40050,0
20231108,193300,3949720650,40050,40050,40050,40050,0
20231108,193200,3949720650,40050,40050,40050,40050,0
20231108,193100,3949720650,40050,40050,40050,40050,0
20231108,193000,3949720650,40050,40050,40050,40050,0
20231108,192900,3949720650,40050,40050,40050,40050,0
20231108,192800,3949720650,40050,40050,40050,40050,0
20231108,192700,3949720650,40050,40050,40050,40050,0
20231108,192600,3949720650,40050,40050,40050,40050,0
20231108,192500,3949720650,40050,40050,40050,40050,0
20231108,192400,3949720650,40050,40050,40050,40050,0
20231108,192300,3949720650,40050,40050,40050,40050,0
20231108,192200,3949720650,40050,40050,40050,40050,0
20231108,192100,3949720650,40050,40050,40050,40050,3535
20231108,192000,3949720650,40050,40050,40050,40050,0
20231108,191900,3949720650,40050,40050,40050,40050,0
20231108,191800,3949720650,40050,40050,40050,40050,0
20231108,191700,3949720650,40050,40050,40050,40050,0
20231108,191600,3949720650,40050,40050,40050,40050,0
20231108,191500,3949720650,40050,40050,40050,40050,0
20231108,191400,3949720650,40050,40050,40050,40050,0
20231108,191300,3949720650,40050,40050,40050,40050,0
20231108,191200,3949720650,40050,40050,40050,40050,0
20231108,191100,3949720650,40050,40050,40050,40050,0
20231108,191000,3949720650,40050,40050,40050,40050,0
20231108,190900,3949720650,40050,40050,40050,40050,0
20231108,190800,3949720650,40050,40050,40050,40050,0
20231108,190700,3949720650,40050,40050,40050,40050,0
20231108,190600,3949720650,40050,40050,40050,40050,0
20231108,190500,3949720650,40050,40050,40050,40050,0
20231108,190400,3949720650,40050,40050,40050,40050,0
20231108,190300,3949720650,40050,40050,40050,40050,0
20231108,190200,3949720650,40050,40050,40050,40050,0
20231108,190100,3949720650,40050,40050,40050,40050,0
20231108,190000,3949720650,40050,40050,40050,40050,0
20231108,185900,3949720650,40050,40050,40050,40050,0
20231108,185800,3949720650,40050,40050,40050,40050,0
20231108,185700,3949720650,40050,40050,40050,40050,0
20231108,185600,3949720650,40050,40050,40050,40050,0
20231108,185500,3949720650,40050,40050,40050,40050,0
20231108,185400,3949720650,40050,40050,40050,40050,0
20231108,185300,3949720650,40050,40050,40050,40050,0
20231108,185200,3949720650,40050,40050,40050,40050,0
20231108,185100,3949720650,40050,40050,40050,40050,3535
20231108,185000,3949720650,40050,40050,40050,40050,0
20231108,184900,3949720650,40050,40050,40050,40050,0
20231108,184800,3949720650,40050,40050,40050,40050,0
20231108,184700,3949720650,40050,40050,40050,40050,0
20231108,184600,3949720650,40050,40050,40050,40050,0
20231108,184500,3949720650,40050,40050,40050,40050,0
20231108,184400,3949720650,40050,40050,40050,40050,0
20231108,184300,3949720650,40050,40050,40050,40050,0
20231108,184200,3949720650,40050,40050,40050,40050,0
20231108,184100,3949720650,40050,40050,40050,40050,0
20231108,184000,3949720650,40050,40050,40050,40050,0
20231108,183900,3949720650,40050,40050,40050,40050,0
20231108,183800,3949720650,40050,40050,40050,40050,0
20231108,183700,3949720650,40050,40050,40050,40050,0
20231108,183600,3949720650,40050,40050,40050,40050,0
20231108,183500,3949720650,40050,40050,40050,40050,0
20231108,183400,3949720650,40050,40050,40050,40050,0
20231108,183300,3949720650,40050,40050,40050,40050,0
20231108,183200,3949720650,40050,40050,40050,40050,0
20231108,183100,3949720650,40050,40050,40050,40050,0
20231108,183000,3949720650,40050,40050,40050,40050,0
20231108,182900,3949720650,40050,40050,40050,40050,0
20231108,182800,3949720650,40050,40050,40050,40050,0
20231108,182700,3949720650,40050,40050,40050,40050,0
20231108,182600,3949720650,40050,40050,40050,40050,0
20231108,182500,3949720650,40050,40050,40050,40050,0
20231108,182400,3949720650,40050,40050,40050,40050,0
20231108,182300,3949720650,40050,40050,40050,40050,0
20231108,182200,3949720650,40050,40050,40050,40050,0
20231108,182100,3949720650,40050,40050,40050,40050,3535
20231108,182000,3949720650,40050,40050,40050,40050,0
20231108,181900,3949720650,40050,40050,40050,40050,0
20231108,181800,3949720650,40050,40050,40050,40050,0
20231108,181700,3949720650,40050,40050,40050,40050,0
20231108,181600,3949720650,40050,40050,40050,40050,0
20231108,181500,3949720650,40050,40050,40050,40050,0
20231108,181400,3949720650,40050,40050,40050,40050,0
20231108,181300,3949720650,40050,40050,40050,40050,0
20231108,181200,3949720650,40050,40050,40050,40050,0
20231108,181100,3949720650,40050,40050,40050,40050,0
20231108,181000,3949720650,40050,40050,40050,40050,0
20231108,180900,3949720650,40050,40050,40050,40050,0
20231108,180800,3949720650,40050,40050,40050,40050,0
20231108,180700,3949720650,40050,40050,40050,40050,0
20231108,180600,3949720650,40050,40050,40050,40050,0
20231108,180500,3949720650,40050,40050,40050,40050,0
20231108,180400,3949720650,40050,40050,40050,40050,0
20231108,180300,3949720650,40050,40050,40050,40050,0
20231108,180200,3949720650,40050,40050,40050,40050,0
20231108,180100,3949720650,40050,40050,40050,40050,0
20231108,180000,3949720650,40050,40050,40050,40050,0
20231108,175900,3949720650,40050,40050,40050,40050,0
20231108,175800,3949720650,40050,40050,40050,40050,0
20231108,175700,3949720650,40050,40050,40050,40050,0
20231108,175600,3949720650,40050,40050,40050,40050,0
20231108,175500,3949720650,40050,40050,40050,40050,0
20231108,175400,3949720650,40050,40050,40050,40050,0
20231108,175300,3949720650,40050,40050,40050,40050,0
20231108,175200,3949720650,40050,40050,40050,40050,0
20231108,175100,3949720650,40050,40050,40050,40050,3535
20231108,175000,3949720650,40050,40050,40050,40050,0
20231108,174900,3949720650,40050,40050,40050,40050,0
20231108,174800,3949720650,40050,40050,40050,40050,0
20231108,174700,3949720650,40050,40050,40050,40050,0
20231108,174600,3949720650,40050,40050,40050,40050,0
20231108,174500,3949720650,40050,40050,40050,40050,0
20231108,174400,3949720650,40050,40050,40050,40050,0
20231108,174300,3949720650,40050,40050,40050,40050,0
20231108,174200,3949720650,40050,40050,40050,40050,0
20231108,174100,3949720650,40050,40050,40050,40050,0
20231108,174000,3949720650,40050,40050,40050,40050,0
20231108,173900,3949720650,40050,40050,40050,40050,0
20231108,173800,3949720650,40050,40050,40050,40050,0
20231108,173700,3949720650,40050,40050,40050,40050,0
20231108,173600,3949720650,40050,40050,40050,40050,0
20231108,173500,3949720650,40050,40050,40050,40050,0
20231108,173400,3949720650,40050,40050,40050,40050,0
20231108,173300,3949720650,40050,40050,40050,40050,0
20231108,173200,3949720650,40050,40050,40050,40050,0
20231108,173100,3949720650,40050,40050,40050,40050,0
20231108,173000,3949720650,40050,40050,40050,40050,0
20231108,172900,3949720650,40050,40050,40050,40050,0
20231108,172800,3949720650,40050,40050,40050,40050,0
20231108,172700,3949720650,40050,40050,40050,40050,0
20231108,172600,3949720650,40050,40050,40050,40050,0
20231108,172500,3949720650,40050,40050,40050,40050,0
20231108,172400,3949720650,40050,40050,40050,40050,0
20231108,172300,3949720650,40050,40050,40050,40050,0
20231108,172200,3949720650,40050,40050,40050,40050,0
20231108,172100,3949720650,40050,40050,40050,40050,3535
20231108,172000,3949720650,40050,40050,40050,40050,0
20231108,171900,3949720650,40050,40050,40050,40050,0
20231108,171800,3949720650,40050,40050,40050,40050,0
20231108,171700,3949720650,40050,40050,40050,40050,0
20231108,171600,3949720650,40050,40050,40050,40050,0
20231108,171500,3949720650,40050,40050,40050,40050,0
20231108,171400,3949720650,40050,40050,40050,40050,0
20231108,171300,3949720650,40050,40050,40050,40050,0
20231108,171200,3949720650,40050,40050,40050,40050,0
20231108,171100,3949720650,40050,40050,40050,40050,0
20231108,171000,3949720650,40050,40050,40050,40050,0
20231108,170900,3949720650,40050,40050,40050,40050,0
20231108,170800,3949720650,40050,40050,40050,40050,0
20231108,170700,3949720650,40050,40050,40050,40050,0
20231108,170600,3949720650,40050,40050,40050,40050,0
20231108,170500,3949720650,40050,40050,40050,40050,0
20231108,170400,3949720650,40050,40050,40050,40050,0
20231108,170300,3949720650,40050,40050,40050,40050,0
20231108,170200,3949720650,40050,40050,40050,40050,0
20231108,170100,3949720650,40050,40050,40050,40050,0
20231108,170000,3949720650,40050,40050,40050,40050,0
20231108,165900,3949720650,40050,40050,40050,40050,0
20231108,165800,3949720650,40050,40050,40050,40050,0
20231108,165700,3949720650,40050,40050,40050,40050,0
20231108,165600,3949720650,40050,40050,40050,40050,0
20231108,165500,3949720650,40050,40050,40050,40050,0
20231108,165400,3949720650,40050,40050,40050,40050,0
20231108,165300,3949720650,40050,40050,40050,40050,0
20231108,165200,3949720650,40050,40050,40050,40050,0
20231108,165100,3949720650,40050,40050,40050,40050,3535
20231108,165000,3949720650,40050,40050,40050,40050,0
20231108,164900,3949720650,40050,40050,40050,40050,0
20231108,164800,3949720650,40050,40050,40050,40050,0
20231108,164700,3949720650,40050,40050,40050,40050,0
20231108,164600,3949720650,40050,40050,40050,40050,0
20231108,164500,3949720650,40050,40050,40050,40050,0
20231108,164400,3949720650,40050,40050,40050,40050,0
20231108,164300,3949720650,40050,40050,40050,40050,0
20231108,164200,3949720650,40050,40050,40050,40050,0
20231108,164100,3949720650,40050,40050,40050,40050,0
20231108,164000,3949720650,40050,40050,40050,40050,0
20231108,163900,3949720650,40050,40050,40050,40050,0
20231108,163800,3949720650,40050,40050,40050,40050,0
20231108,163700,3949720650,40050,40050,40050,40050,0
20231108,163600,3949720650,40050,40050,40050,40050,0
20231108,163500,3949720650,40050,40050,40050,40050,0
20231108,163400,3949720650,40050,40050,40050,40050,0
20231108,163300,3949720650,40050,40050,40050,40050,0
20231108,163200,3949720650,40050,40050,40050,40050,0
20231108,163100,3949720650,40050,40050,40050,40050,0
20231108,163000,3949720650,40050,40050,40050,40050,0
20231108,162900,3949720650,40050,40050,40050,40050,0
20231108,162800,3949720650,40050,40050,40050,40050,0
20231108,162700,3949720650,40050,40050,40050,40050,0
20231108,162600,3949720650,40050,40050,40050,40050,0
20231108,162500,3949720650,40050,40050,40050,40050,0
20231108,162400,3949720650,40050,40050,40050,40050,0
20231108,162300,3949720650,40050,40050,40050,40050,0
20231108,162200,3949720650,40050,40050,40050,40050,0
20231108,162100,3949720650,40050,40050,40050,40050,3535
20231108,162000,3949720650,40050,40050,40050,40050,0
20231108,161900,3949720650,40050,40050,40050,40050,0
20231108,161800,3949720650,40050,40050,40050,40050,0
20231108,161700,3949720650,40050,40050,40050,40050,0
20231108,161600,3949720650,40050,40050,40050,40050,0
20231108,161500,3949720650,40050,40050,40050,40050,0
20231108,161400,3949720650,40050,40050,40050,40050,0
20231108,161300,3949720650,40050,40050,40050,40050,0
20231108,161200,3949720650,40050,40050,40050,40050,0
20231108,161100,3949720650,40050,40050,40050,40050,0
20231108,161000,3949720650,40050,40050,40050,40050,0
20231108,160900,3949720650,40050,40050,40050,40050,0
20231108,160800,3949720650,40050,40050,40050,40050,0
20231108,160700,3949720650,40050,40050,40050,40050,0
20231108,160600,3949720650,40050,40050,40050,40050,0
20231108,160500,3949720650,40050,40050,40050,40050,0
20231108,160400,3949720650,40050,40050,40050,40050,0
20231108,160300,3949720650,40050,40050,40050,40050,0
20231108,160200,3949720650,40050,40050,40050,40050,0
20231108,160100,3949720650,40050,40050,40050,40050,0
20231108,160000,3949720650,40050,40050,40050,40050,0
20231108,155900,3949720650,40050,40050,40050,40050,0
20231108,155800,3949720650,40050,40050,40050,40050,0
20231108,155700,3949720650,40050,40050,40050,40050,0
20231108,155600,3949720650,40050,40050,40050,40050,0
20231108,155500,3949720650,40050,40050,40050,40050,0
20231108,155400,3949720650,40050,40050,40050,40050,0
20231108,155300,3949720650,40050,40050,40050,40050,0
20231108,155200,3949720650,40050,40050,40050,40050,0
20231108,155100,3949720650,40050,40050,40050,40050,3535
20231108,155000,3949720650,40050,40050,40050,40050,0
20231108,154900,3949720650,40050,40050,40050,40050,0
20231108,154800,3949720650,40050,40050,40050,40050,0
20231108,154700,3949720650,40050,40050,40050,40050,0
20231108,154600,3949720650,40050,40050,40050,40050,0
20231108,154500,3949720650,40050,40050,40050,40050,0
20231108,154400,3949720650,40050,40050,40050,40050,0
20231108,154300,3949720650,40050,40050,40050,40050,0
20231108,154200,3949720650,40050,40050,40050,40050,0
20231108,154100,3949720650,40050,40050,40050,40050,0
20231108,154000,3949720650,40050,40050,40050,40050,0
20231108,153900,3949720650,40050,40050,40050,40050,0
20231108,153800,3949720650,40050,40050,40050,40050,0
20231108,153700,3949720650,40050,40050,40050,40050,0
20231108,153600,3949720650,40050,40050,40050,40050,0
20231108,153500,3949720650,40050,40050,40050,40050,0
20231108,153400,3949720650,40050,40050,40050,40050,0
20231108,153300,3949720650,40050,40050,40050,40050,0
20231108,153200,3949720650,40050,40050,40050,40050,0
20231108,153100,3949720650,40050,40050,40050,40050,0
20231108,153000,3949720650,40050,40050,40050,40050,3535
20231108,152900,3808143900,39600,39600,39600,39600,0
20231108,152800,3808143900,39600,39600,39600,39600,0
20231108,152700,3808143900,39600,39600,39600,39600,0
20231108,152600,3808143900,39600,39600,39600,39600,0
20231108,152500,3808143900,39600,39600,39600,39600,0
20231108,152400,3808143900,39600,39600,39600,39600,0
20231108,152300,3808143900,39600,39600,39600,39600,0
20231108,152200,3808143900,39600,39600,39600,39600,0
20231108,152100,3808143900,39600,39600,39600,39600,0
20231108,152000,3808143900,39600,39600,39600,39600,0
20231108,151900,3808143900,39600,39400,39600,39400,396
20231108,151800,3792498050,39400,39400,39450,39400,369
20231108,151700,3777959100,39450,39350,39450,39350,278
20231108,151600,3767004800,39400,39350,39400,39350,79
20231108,151500,3763892800,39350,39350,39350,39350,66
20231108,151400,3761295700,39350,39400,39400,39350,11
20231108,151300,3760862450,39400,39350,39400,39350,3
20231108,151200,3760744350,39350,39500,39500,39350,81
20231108,151100,3757553100,39450,39250,39450,39250,768
20231108,151000,3727335250,39200,39250,39250,39200,67
20231108,150900,3724706450,39250,39300,39300,39250,711
20231108,150800,3696791600,39300,39250,39350,39250,75
20231108,150700,3693846400,39350,39400,39400,39250,317
20231108,150600,3681386500,39350,39450,39450,39350,132
20231108,150500,3676189600,39400,39400,39400,39400,78
20231108,150400,3673116400,39450,39400,39450,39400,160
20231108,150300,3666812200,39400,39450,39450,39400,193
20231108,150200,3659207950,39400,39450,39450,39400,82
20231108,150100,3655977100,39450,39500,39550,39450,784
20231108,150000,3625015500,39500,39500,39550,39500,547
20231108,145900,3603407000,39500,39550,39550,39500,428
20231108,145800,3586490500,39500,39550,39550,39500,118
20231108,145700,3581824050,39500,39500,39550,39500,65
20231108,145600,3579254000,39500,39600,39600,39500,236
20231108,145500,3569921100,39550,39550,39550,39500,355
20231108,145400,3555881200,39500,39550,39550,39500,78
20231108,145300,3552799550,39500,39550,39550,39500,9
20231108,145200,3552443700,39550,39500,39550,39500,43
20231108,145100,3550744200,39500,39550,39550,39500,170
20231108,145000,3544023450,39550,39500,39550,39500,143
20231108,144900,3538374450,39500,39500,39550,39500,258
20231108,144800,3528178450,39500,39500,39550,39500,53
20231108,144700,3526084200,39500,39500,39550,39500,113
20231108,144600,3521618200,39500,39500,39500,39500,166
20231108,144500,3515061200,39500,39500,39550,39500,198
20231108,144400,3507238650,39500,39550,39550,39500,435
20231108,144300,3490049750,39550,39550,39550,39500,84
20231108,144200,3486727650,39550,39550,39600,39500,83
20231108,144100,3483445400,39500,39500,39500,39500,77
20231108,144000,3480403900,39500,39450,39500,39450,268
20231108,143900,3469822400,39500,39500,39500,39450,310
20231108,143800,3457582300,39500,39550,39550,39500,172
20231108,143700,3450787700,39500,39550,39600,39500,301
20231108,143600,3438883300,39600,39500,39650,39500,238
20231108,143500,3429464250,39550,39500,39550,39500,392
20231108,143400,3413976550,39500,39550,39600,39500,788
20231108,143300,3382828150,39600,39600,39600,39600,426
20231108,143200,3365958550,39600,39700,39700,39600,587
20231108,143100,3342684100,39750,39750,39750,39700,460
20231108,143000,3324412050,39750,39800,39800,39750,563
20231108,142900,3302015200,39800,39850,39850,39800,19
20231108,142800,3301258500,39850,39850,39850,39800,24
20231108,142700,3300302550,39850,39800,39850,39800,15
20231108,142600,3299705150,39800,39700,39800,39700,188
20231108,142500,3292234450,39700,39650,39750,39650,50
20231108,142400,3290249300,39700,39600,39700,39600,16
20231108,142300,3289614900,39600,39600,39600,39600,56
20231108,142200,3287397300,39600,39600,39650,39600,141
20231108,142100,3281813300,39600,39650,39650,39600,855
20231108,142000,3247913550,39650,39650,39650,39650,206
20231108,141900,3239745650,39700,39800,39800,39700,1554
20231108,141800,3177958300,39800,39850,39850,39800,209
20231108,141700,3169637650,39850,39850,39900,39850,426
20231108,141600,3152656550,39850,39800,39900,39800,160
20231108,141500,3146281250,39800,39850,39850,39800,604
20231108,141400,3122219700,39900,39900,39900,39900,289
20231108,141300,3110688600,39900,39900,39900,39900,66
20231108,141200,3108055200,39900,39850,39950,39850,47
20231108,141100,3106179900,39850,39900,39950,39850,787
20231108,141000,3074780000,39900,39900,39900,39900,119
20231108,140900,3070031900,39900,40000,40000,39900,1122
20231108,140800,3025211400,40000,40000,40050,40000,3679
20231108,140700,2878049850,40000,40000,40000,40000,54
20231108,140600,2875889850,40050,40000,40050,40000,68
20231108,140500,2873166950,40000,40000,40000,40000,62
20231108,140400,2870686950,40050,40050,40050,40000,202
20231108,140300,2862601550,40050,40050,40050,40000,154
20231108,140200,2856438300,40050,40050,40050,40000,878
20231108,140100,2821288550,40050,40050,40100,40050,61
20231108,140000,2818845150,40100,40050,40100,40050,443
20231108,135900,2801085000,40050,40000,40050,40000,324
20231108,135800,2788112550,40000,40050,40050,40000,174
20231108,135700,2781146550,40050,40100,40100,40050,624
20231108,135600,2756152350,40050,40100,40100,40050,167
20231108,135500,2749463900,40050,40050,40100,40000,205
20231108,135400,2741255250,40050,40050,40100,40050,170
20231108,135300,2734445400,40050,40100,40100,40050,230
20231108,135200,2725230150,40100,40050,40100,40050,239
20231108,135100,2715648350,40050,40200,40200,40050,1673
20231108,135000,2648535850,40200,40200,40200,40150,312
20231108,134900,2635997850,40150,40200,40200,40150,484
20231108,134800,2616553950,40200,40300,40350,40200,1383
20231108,134700,2560876400,40300,40300,40350,40250,1253
20231108,134600,2510382600,40350,40250,40350,40250,871
20231108,134500,2475278350,40250,40100,40350,40100,2606
20231108,134400,2370440250,40100,39800,40100,39750,3086
20231108,134300,2247118000,39800,39800,39800,39750,464
20231108,134200,2228653850,39850,39750,39850,39700,636
20231108,134100,2203333150,39750,39700,39750,39700,134
20231108,134000,2198007300,39700,39700,39700,39650,125
20231108,133900,2193046350,39700,39650,39700,39600,309
20231108,133800,2180788450,39650,39700,39800,39650,853
20231108,133700,2146888250,39650,39800,39850,39600,409
20231108,133600,2130641800,39850,39550,39850,39500,1691
20231108,133500,2063460950,39500,39600,39600,39500,161
20231108,133400,2057096250,39650,39050,39650,39050,3116
20231108,133300,1934365900,39150,39100,39150,39100,116
20231108,133200,1929830200,39100,39100,39100,39100,38
20231108,133100,1928344400,39050,39050,39050,39050,2
20231108,133000,1928266300,39050,39150,39150,39050,23
20231108,132900,1927367900,39050,39050,39050,39050,0
20231108,132800,1927367900,39050,39050,39050,39050,44
20231108,132700,1925649700,39050,39050,39050,39050,2
20231108,132600,1925571600,39100,39100,39150,39100,184
20231108,132500,1918376200,39200,39100,39200,39100,18
20231108,132400,1917671800,39100,39200,39200,39100,111
20231108,132300,1913328500,39250,39250,39250,39250,231
20231108,132200,1904261750,39250,39150,39250,39150,19
20231108,132100,1903517800,39150,39200,39200,39150,325
20231108,132000,1890791800,39200,39150,39200,39150,14
20231108,131900,1890243050,39200,39250,39250,39150,130
20231108,131800,1885151350,39150,39150,39150,39150,96
20231108,131700,1881392950,39100,39100,39100,39100,0
20231108,131600,1881392950,39100,39100,39100,39100,0
20231108,131500,1881392950,39100,39100,39100,39100,0
20231108,131400,1881392950,39100,39150,39150,39100,136
20231108,131300,1876072650,39250,39250,39300,39250,303
20231108,131200,1864179850,39300,39350,39350,39300,68
20231108,131100,1861506650,39300,39250,39300,39250,531
20231108,131000,1840639350,39250,39250,39300,39250,104
20231108,130900,1836555950,39250,39200,39250,39200,8
20231108,130800,1836242000,39200,39150,39200,39150,53
20231108,130700,1834166050,39150,39150,39150,39150,5
20231108,130600,1833970300,39100,39200,39200,39100,282
20231108,130500,1822923600,39250,39200,39250,39200,21
20231108,130400,1822100300,39250,39300,39300,39250,224
20231108,130300,1813307050,39250,39300,39300,39250,45
20231108,130200,1811540500,39300,39300,39300,39300,14
20231108,130100,1810990300,39300,39350,39350,39300,119
20231108,130000,1806313350,39350,39350,39400,39350,185
20231108,125900,1799027250,39400,39450,39450,39400,270
20231108,125800,1788384100,39450,39400,39450,39400,138
20231108,125700,1782942850,39400,39350,39400,39350,999
20231108,125600,1743585450,39350,39150,39400,39150,2003
20231108,125500,1664845500,39150,38950,39200,38950,1085
20231108,125400,1622440650,38950,38950,38950,38950,40
20231108,125300,1620882650,38950,39000,39000,38950,58
20231108,125200,1618621050,39000,38800,39000,38800,812
20231108,125100,1586985650,38700,38700,38700,38700,0
20231108,125000,1586985650,38700,38700,38700,38700,0
20231108,124900,1586985650,38700,38700,38700,38700,671
20231108,124800,1561017950,38700,38700,38700,38700,14
20231108,124700,1560476150,38700,38850,38850,38700,74
20231108,124600,1557604850,38850,38700,38850,38700,42
20231108,124500,1555976200,38750,38750,38750,38750,2
20231108,124400,1555898700,38750,38750,38750,38700,26
20231108,124300,1554892200,38700,38700,38700,38700,0
20231108,124200,1554892200,38700,38700,38700,38700,76
20231108,124100,1551951000,38700,38750,38750,38700,150
20231108,124000,1546144200,38750,38750,38750,38750,14
20231108,123900,1545601700,38750,38700,38750,38700,20
20231108,123800,1544827200,38700,38700,38700,38700,50
20231108,123700,1542892200,38750,38750,38750,38750,209
20231108,123600,1534793450,38750,38750,38750,38750,0
20231108,123500,1534793450,38750,38750,38750,38700,80
20231108,123400,1531694800,38750,38750,38750,38750,0
20231108,123300,1531694800,38750,38750,38750,38750,244
20231108,123200,1522239800,38750,38800,38800,38750,101
20231108,123100,1518325400,38800,38800,38800,38800,1
20231108,123000,1518286600,38800,38800,38800,38800,35
20231108,122900,1516928600,38800,38800,38800,38800,70
20231108,122800,1514212600,38900,38900,38900,38900,34
20231108,122700,1512890000,38800,38800,38800,38800,0
20231108,122600,1512890000,38800,38800,38800,38800,34
20231108,122500,1511570800,38800,38800,38800,38800,20
20231108,122400,1510794800,38800,38800,38800,38800,301
20231108,122300,1499116000,38850,38850,38850,38850,0
20231108,122200,1499116000,38850,38800,38850,38800,111
20231108,122100,1494809150,38800,38850,38850,38800,669
20231108,122000,1468820250,38900,38900,38900,38900,5
20231108,121900,1468625750,38900,38900,38900,38900,252
20231108,121800,1458822950,38900,38900,38950,38900,145
20231108,121700,1453177450,38900,38900,38900,38900,4
20231108,121600,1453021850,38900,38900,38900,38900,0
20231108,121500,1453021850,38900,38900,38900,38900,0
20231108,121400,1453021850,38900,38900,38900,38900,91
20231108,121300,1449481950,38900,38900,38900,38900,0
20231108,121200,1449481950,38900,38900,38900,38900,0
20231108,121100,1449481950,38900,38900,38900,38900,84
20231108,121000,1446214350,38900,38900,38900,38900,411
20231108,120900,1430226450,38900,38900,38900,38900,4
20231108,120800,1430070850,38900,38900,38900,38900,210
20231108,120700,1421901850,38900,38950,38950,38900,21
20231108,120600,1421083950,38950,38900,38950,38900,99
20231108,120500,1417228900,38950,38950,38950,38950,88
20231108,120400,1413801300,38950,39000,39000,38950,16
20231108,120300,1413177800,38950,38950,38950,38950,0
20231108,120200,1413177800,38950,39000,39000,38950,2
20231108,120100,1413099850,39000,38950,39000,38950,38
20231108,120000,1411618600,39000,38950,39000,38950,10
20231108,115900,1411228700,39000,39000,39000,39000,3
20231108,115800,1411111700,39000,39000,39000,39000,3
20231108,115700,1410994700,39000,39000,39000,39000,1
20231108,115600,1410955700,39000,39000,39000,39000,3
20231108,115500,1410838700,39000,39000,39000,39000,0
20231108,115400,1410838700,39000,39000,39000,39000,10
20231108,115300,1410448700,39050,39050,39050,39050,0
20231108,115200,1410448700,39050,39050,39050,39050,30
20231108,115100,1409277200,39050,39000,39050,39000,3
20231108,115000,1409160150,39050,39050,39050,39050,3
20231108,114900,1409043000,39050,39050,39050,39050,49
20231108,114800,1407129550,39050,39050,39050,39050,0
20231108,114700,1407129550,39050,39050,39050,39050,23
20231108,114600,1406231400,39050,39050,39050,39050,1
20231108,114500,1406192350,39050,39000,39050,39000,11
20231108,114400,1405763300,38950,38950,38950,38950,2
20231108,114300,1405685400,38950,38900,38950,38900,36
20231108,114200,1404283500,38900,38900,38900,38850,419
20231108,114100,1387996050,39000,39000,39000,39000,0
20231108,114000,1387996050,39000,39000,39000,39000,5
20231108,113900,1387801050,39000,39000,39000,39000,1
20231108,113800,1387762050,38900,38900,38900,38900,13
20231108,113700,1387256350,38900,38900,38900,38900,10
20231108,113600,1386867350,38900,38900,38900,38900,0
20231108,113500,1386867350,38900,38900,38900,38900,5
20231108,113400,1386672850,38900,38900,38900,38900,40
20231108,113300,1385116850,38900,38900,38900,38900,20
20231108,113200,1384338850,38900,38900,38900,38900,1
20231108,113100,1384299950,38850,38900,38900,38850,30
20231108,113000,1383133950,38850,38900,38900,38850,138
20231108,112900,1377772050,38850,38900,38900,38850,10
20231108,112800,1377383350,38850,38850,38850,38850,100
20231108,112700,1373498350,38850,38900,38900,38800,782
20231108,112600,1343148750,39000,39000,39000,39000,92
20231108,112500,1339560750,39000,39250,39250,39000,1014
20231108,112400,1299857250,39250,39250,39250,39250,36
20231108,112300,1298444250,39250,39200,39250,39200,33
20231108,112200,1297149650,39200,39200,39200,39200,1
20231108,112100,1297110450,39200,39200,39200,39200,50
20231108,112000,1295150450,39200,39250,39300,39200,61
20231108,111900,1292756150,39250,39300,39300,39250,153
20231108,111800,1286750850,39300,39300,39300,39300,5
20231108,111700,1286554350,39300,39200,39300,39200,131
20231108,111600,1281412200,39200,39100,39200,39100,196
20231108,111500,1273732650,39150,39150,39150,39150,51
20231108,111400,1271736000,39150,39100,39150,39100,128
20231108,111300,1266731100,39100,39100,39100,39100,8
20231108,111200,1266418300,39050,39050,39050,39050,6
20231108,111100,1266184000,39100,39100,39100,39100,4
20231108,111000,1266027600,39100,39100,39100,39100,0
20231108,110900,1266027600,39100,38900,39100,38900,39
20231108,110800,1264510300,38900,38900,38900,38900,12
20231108,110700,1264043500,38900,38900,38900,38900,2
20231108,110600,1263965700,38900,38850,38900,38850,43
20231108,110500,1262295100,38900,38900,38900,38900,2
20231108,110400,1262217300,38900,38850,39000,38850,51
20231108,110300,1260230500,38850,38900,38900,38850,26
20231108,110200,1259219250,38900,38900,38900,38900,99
20231108,110100,1255368150,38950,39000,39000,38950,40
20231108,110000,1253809050,39000,39000,39000,39000,2
20231108,105900,1253731050,38900,38900,38900,38900,2
20231108,105800,1253653250,38900,38900,38900,38900,8
20231108,105700,1253342050,38900,39000,39000,38900,30
20231108,105600,1252173700,38900,39000,39000,38900,9
20231108,105500,1251823400,38900,38850,38900,38800,213
20231108,105400,1243544000,38800,38850,38850,38800,17
20231108,105300,1242883600,38850,38850,38850,38800,65
20231108,105200,1240359400,38850,38850,38850,38850,62
20231108,105100,1237950700,38850,38900,38900,38850,120
20231108,105000,1233287000,38950,38950,38950,38950,0
20231108,104900,1233287000,38950,38950,38950,38950,26
20231108,104800,1232274300,38950,39050,39050,38950,62
20231108,104700,1229859000,39050,39050,39050,39050,1
20231108,104600,1229819950,39100,39100,39100,39100,22
20231108,104500,1228959750,39200,39100,39200,39100,18
20231108,104400,1228255850,39100,38950,39100,38950,24
20231108,104300,1227317950,38950,38900,38950,38900,112
20231108,104200,1222960600,38850,38850,38850,38850,39
20231108,104100,1221445450,38850,38850,38900,38850,56
20231108,104000,1219269100,38850,38800,38850,38800,43
20231108,103900,1217600450,38750,38800,38800,38750,138
20231108,103800,1212251700,38750,38800,38800,38750,128
20231108,103700,1207290600,38800,38850,38850,38800,80
20231108,103600,1204186100,38800,38800,38850,38800,65
20231108,103500,1201664050,38800,38750,38800,38750,7
20231108,103400,1201392550,38750,38750,38750,38750,1
20231108,103300,1201353800,38750,38750,38800,38750,240
20231108,103200,1192053550,38750,38800,38850,38750,235
20231108,103100,1182939100,38800,38800,38800,38750,91
20231108,103000,1179408350,38800,38850,38850,38750,131
20231108,102900,1174324350,38850,38800,38850,38800,77
20231108,102800,1171335700,38750,38850,38850,38750,311
20231108,102700,1159267550,38800,38900,38900,38800,505
20231108,102600,1139652150,38900,38950,38950,38900,95
20231108,102500,1135955650,38900,39000,39000,38900,125
20231108,102400,1131087000,39000,39000,39000,39000,215
20231108,102300,1122702000,39000,39050,39050,39000,25
20231108,102200,1121726450,39050,39100,39100,39050,853
20231108,102100,1088384950,39100,39100,39100,39100,26
20231108,102000,1087368350,39100,39150,39150,39100,329
20231108,101900,1074490700,39150,39150,39250,39150,204
20231108,101800,1066504000,39150,39250,39300,39150,62
20231108,101700,1064072400,39300,39300,39300,39300,3
20231108,101600,1063954500,39400,39350,39400,39350,31
20231108,101500,1062733150,39400,39400,39400,39400,81
20231108,101400,1059541750,39150,39300,39300,39150,610
20231108,101300,1035642050,39350,39350,39350,39350,5
20231108,101200,1035445300,39350,39400,39400,39350,200
20231108,101100,1027574900,39400,39400,39400,39350,118
20231108,101000,1022926400,39450,39450,39450,39450,6
20231108,100900,1022689700,39450,39450,39450,39450,228
20231108,100800,1013695100,39450,39500,39500,39250,271
20231108,100700,1003019400,39450,39350,39450,39350,711
20231108,100600,975000100,39300,39150,39300,39150,445
20231108,100500,957544550,39150,39100,39150,39100,340
20231108,100400,944248050,39100,39100,39100,39100,27
20231108,100300,943192350,39100,39100,39100,39100,93
20231108,100200,939556050,39100,39100,39100,39100,2
20231108,100100,939477850,39100,39100,39100,39100,240
20231108,100000,930093850,39100,39200,39200,39100,61
20231108,095900,927708650,39150,39150,39150,39150,394
20231108,095800,912283550,39150,39150,39150,39150,314
20231108,095700,899990450,39150,39200,39200,39150,25
20231108,095600,899011100,39200,39250,39250,39200,241
20231108,095500,889563400,39350,39350,39350,39300,32
20231108,095400,888305400,39350,39350,39350,39350,100
20231108,095300,884370400,39350,39400,39400,39350,40
20231108,095200,882795700,39400,39400,39400,39400,14
20231108,095100,882244100,39400,39150,39450,39150,932
20231108,095000,845599550,39150,39150,39250,39150,79
20231108,094900,842502850,39150,39200,39200,39150,1706
20231108,094800,775633800,39300,39300,39300,39200,80
20231108,094700,772496700,39300,39300,39300,39250,264
20231108,094600,762122200,39300,39250,39300,39250,141
20231108,094500,756581400,39250,39200,39250,39200,70
20231108,094400,753834850,39250,39350,39350,39250,248
20231108,094300,744095500,39300,39300,39300,39300,12
20231108,094200,743623900,39200,39300,39350,39200,283
20231108,094100,732519250,39300,39300,39300,39300,160
20231108,094000,726231250,39350,39300,39350,39250,324
20231108,093900,713491200,39300,39250,39300,39200,188
20231108,093800,706106800,39200,39100,39200,39100,365
20231108,093700,691799300,39100,39150,39150,39050,29
20231108,093600,690665400,39200,39150,39200,39050,184
20231108,093500,683461850,39000,39150,39150,39000,144
20231108,093400,677831850,39050,39050,39050,39050,374
20231108,093300,663227150,39100,39200,39200,39100,556
20231108,093200,641433650,39300,39250,39350,39200,261
20231108,093100,631187800,39350,39350,39400,39350,118
20231108,093000,626542700,39400,39450,39450,39350,276
20231108,092900,615677400,39450,39300,39450,39300,507
20231108,092800,595724600,39300,39250,39300,39250,69
20231108,092700,593013400,39250,39150,39250,39150,273
20231108,092600,582317450,39100,38900,39100,38800,451
20231108,092500,564733400,38850,38700,38850,38700,657
20231108,092400,539278700,38700,38750,38800,38700,225
20231108,092300,530571000,38700,38800,38850,38700,1102
20231108,092200,487818050,38850,38800,38900,38750,809
20231108,092100,456401750,38800,38750,38800,38700,503
20231108,092000,436910750,38750,38950,38950,38750,1210
20231108,091900,389867300,38950,38950,39050,38950,273
20231108,091800,379233450,38950,39000,39000,38950,229
20231108,091700,370310950,39000,38950,39050,38950,361
20231108,091600,356229350,39000,39050,39050,39000,304
20231108,091500,344372250,39050,39050,39050,39000,200
20231108,091400,336564000,39050,39050,39100,39050,90
20231108,091300,333048900,39100,38900,39100,38900,788
20231108,091200,302343550,38950,39000,39100,38950,590
20231108,091100,279331550,39050,39200,39250,39050,689
20231108,091000,252378200,39250,39250,39300,39250,176
20231108,090900,245465500,39250,39450,39450,39250,1190
20231108,090800,198681900,39450,39550,39700,39450,837
20231108,090700,165609150,39550,39750,39750,39550,1673
20231108,090600,99326600,39750,39600,39750,39600,135
20231108,090500,93976600,39650,39650,39650,39600,237
20231108,090400,84588150,39650,39700,39700,39550,221
20231108,090300,75832400,39650,39750,39750,39600,409
20231108,090200,59633150,39800,39600,39800,39350,351
20231108,090100,45705000,39600,39700,39700,39300,351
20231108,090000,31819400,39700,39000,39800,39000,811