KissMeData/432720/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212500,21175594700,22650,22650,22650,22650,19332
20231103,212400,21175594700,22650,22650,22650,22650,0
20231103,212300,21175594700,22650,22650,22650,22650,0
20231103,212200,21175594700,22650,22650,22650,22650,0
20231103,212100,21175594700,22650,22650,22650,22650,0
20231103,212000,21175594700,22650,22650,22650,22650,0
20231103,211900,21175594700,22650,22650,22650,22650,0
20231103,211800,21175594700,22650,22650,22650,22650,0
20231103,211700,21175594700,22650,22650,22650,22650,0
20231103,211600,21175594700,22650,22650,22650,22650,0
20231103,211500,21175594700,22650,22650,22650,22650,0
20231103,211400,21175594700,22650,22650,22650,22650,0
20231103,211300,21175594700,22650,22650,22650,22650,0
20231103,211200,21175594700,22650,22650,22650,22650,0
20231103,211100,21175594700,22650,22650,22650,22650,0
20231103,211000,21175594700,22650,22650,22650,22650,0
20231103,210900,21175594700,22650,22650,22650,22650,0
20231103,210800,21175594700,22650,22650,22650,22650,0
20231103,210700,21175594700,22650,22650,22650,22650,0
20231103,210600,21175594700,22650,22650,22650,22650,0
20231103,210500,21175594700,22650,22650,22650,22650,0
20231103,210400,21175594700,22650,22650,22650,22650,0
20231103,210300,21175594700,22650,22650,22650,22650,0
20231103,210200,21175594700,22650,22650,22650,22650,0
20231103,210100,21175594700,22650,22650,22650,22650,0
20231103,210000,21175594700,22650,22650,22650,22650,0
20231103,205900,21175594700,22650,22650,22650,22650,0
20231103,205800,21175594700,22650,22650,22650,22650,0
20231103,205700,21175594700,22650,22650,22650,22650,0
20231103,205600,21175594700,22650,22650,22650,22650,0
20231103,205500,21175594700,22650,22650,22650,22650,19332
20231103,205400,21175594700,22650,22650,22650,22650,0
20231103,205300,21175594700,22650,22650,22650,22650,0
20231103,205200,21175594700,22650,22650,22650,22650,0
20231103,205100,21175594700,22650,22650,22650,22650,0
20231103,205000,21175594700,22650,22650,22650,22650,0
20231103,204900,21175594700,22650,22650,22650,22650,0
20231103,204800,21175594700,22650,22650,22650,22650,0
20231103,204700,21175594700,22650,22650,22650,22650,0
20231103,204600,21175594700,22650,22650,22650,22650,0
20231103,204500,21175594700,22650,22650,22650,22650,0
20231103,204400,21175594700,22650,22650,22650,22650,0
20231103,204300,21175594700,22650,22650,22650,22650,0
20231103,204200,21175594700,22650,22650,22650,22650,0
20231103,204100,21175594700,22650,22650,22650,22650,0
20231103,204000,21175594700,22650,22650,22650,22650,0
20231103,203900,21175594700,22650,22650,22650,22650,0
20231103,203800,21175594700,22650,22650,22650,22650,0
20231103,203700,21175594700,22650,22650,22650,22650,0
20231103,203600,21175594700,22650,22650,22650,22650,0
20231103,203500,21175594700,22650,22650,22650,22650,0
20231103,203400,21175594700,22650,22650,22650,22650,0
20231103,203300,21175594700,22650,22650,22650,22650,0
20231103,203200,21175594700,22650,22650,22650,22650,0
20231103,203100,21175594700,22650,22650,22650,22650,0
20231103,203000,21175594700,22650,22650,22650,22650,0
20231103,202900,21175594700,22650,22650,22650,22650,0
20231103,202800,21175594700,22650,22650,22650,22650,0
20231103,202700,21175594700,22650,22650,22650,22650,0
20231103,202600,21175594700,22650,22650,22650,22650,0
20231103,202500,21175594700,22650,22650,22650,22650,19332
20231103,202400,21175594700,22650,22650,22650,22650,0
20231103,202300,21175594700,22650,22650,22650,22650,0
20231103,202200,21175594700,22650,22650,22650,22650,0
20231103,202100,21175594700,22650,22650,22650,22650,0
20231103,202000,21175594700,22650,22650,22650,22650,0
20231103,201900,21175594700,22650,22650,22650,22650,0
20231103,201800,21175594700,22650,22650,22650,22650,0
20231103,201700,21175594700,22650,22650,22650,22650,0
20231103,201600,21175594700,22650,22650,22650,22650,0
20231103,201500,21175594700,22650,22650,22650,22650,0
20231103,201400,21175594700,22650,22650,22650,22650,0
20231103,201300,21175594700,22650,22650,22650,22650,0
20231103,201200,21175594700,22650,22650,22650,22650,0
20231103,201100,21175594700,22650,22650,22650,22650,0
20231103,201000,21175594700,22650,22650,22650,22650,0
20231103,200900,21175594700,22650,22650,22650,22650,0
20231103,200800,21175594700,22650,22650,22650,22650,0
20231103,200700,21175594700,22650,22650,22650,22650,0
20231103,200600,21175594700,22650,22650,22650,22650,0
20231103,200500,21175594700,22650,22650,22650,22650,0
20231103,200400,21175594700,22650,22650,22650,22650,0
20231103,200300,21175594700,22650,22650,22650,22650,0
20231103,200200,21175594700,22650,22650,22650,22650,0
20231103,200100,21175594700,22650,22650,22650,22650,0
20231103,200000,21175594700,22650,22650,22650,22650,0
20231103,195900,21175594700,22650,22650,22650,22650,0
20231103,195800,21175594700,22650,22650,22650,22650,0
20231103,195700,21175594700,22650,22650,22650,22650,0
20231103,195600,21175594700,22650,22650,22650,22650,0
20231103,195500,21175594700,22650,22650,22650,22650,19332
20231103,195400,21175594700,22650,22650,22650,22650,0
20231103,195300,21175594700,22650,22650,22650,22650,0
20231103,195200,21175594700,22650,22650,22650,22650,0
20231103,195100,21175594700,22650,22650,22650,22650,0
20231103,195000,21175594700,22650,22650,22650,22650,0
20231103,194900,21175594700,22650,22650,22650,22650,0
20231103,194800,21175594700,22650,22650,22650,22650,0
20231103,194700,21175594700,22650,22650,22650,22650,0
20231103,194600,21175594700,22650,22650,22650,22650,0
20231103,194500,21175594700,22650,22650,22650,22650,0
20231103,194400,21175594700,22650,22650,22650,22650,0
20231103,194300,21175594700,22650,22650,22650,22650,0
20231103,194200,21175594700,22650,22650,22650,22650,0
20231103,194100,21175594700,22650,22650,22650,22650,0
20231103,194000,21175594700,22650,22650,22650,22650,0
20231103,193900,21175594700,22650,22650,22650,22650,0
20231103,193800,21175594700,22650,22650,22650,22650,0
20231103,193700,21175594700,22650,22650,22650,22650,0
20231103,193600,21175594700,22650,22650,22650,22650,0
20231103,193500,21175594700,22650,22650,22650,22650,0
20231103,193400,21175594700,22650,22650,22650,22650,0
20231103,193300,21175594700,22650,22650,22650,22650,0
20231103,193200,21175594700,22650,22650,22650,22650,0
20231103,193100,21175594700,22650,22650,22650,22650,0
20231103,193000,21175594700,22650,22650,22650,22650,0
20231103,192900,21175594700,22650,22650,22650,22650,0
20231103,192800,21175594700,22650,22650,22650,22650,0
20231103,192700,21175594700,22650,22650,22650,22650,0
20231103,192600,21175594700,22650,22650,22650,22650,0
20231103,192500,21175594700,22650,22650,22650,22650,19332
20231103,192400,21175594700,22650,22650,22650,22650,0
20231103,192300,21175594700,22650,22650,22650,22650,0
20231103,192200,21175594700,22650,22650,22650,22650,0
20231103,192100,21175594700,22650,22650,22650,22650,0
20231103,192000,21175594700,22650,22650,22650,22650,0
20231103,191900,21175594700,22650,22650,22650,22650,0
20231103,191800,21175594700,22650,22650,22650,22650,0
20231103,191700,21175594700,22650,22650,22650,22650,0
20231103,191600,21175594700,22650,22650,22650,22650,0
20231103,191500,21175594700,22650,22650,22650,22650,0
20231103,191400,21175594700,22650,22650,22650,22650,0
20231103,191300,21175594700,22650,22650,22650,22650,0
20231103,191200,21175594700,22650,22650,22650,22650,0
20231103,191100,21175594700,22650,22650,22650,22650,0
20231103,191000,21175594700,22650,22650,22650,22650,0
20231103,190900,21175594700,22650,22650,22650,22650,0
20231103,190800,21175594700,22650,22650,22650,22650,0
20231103,190700,21175594700,22650,22650,22650,22650,0
20231103,190600,21175594700,22650,22650,22650,22650,0
20231103,190500,21175594700,22650,22650,22650,22650,0
20231103,190400,21175594700,22650,22650,22650,22650,0
20231103,190300,21175594700,22650,22650,22650,22650,0
20231103,190200,21175594700,22650,22650,22650,22650,0
20231103,190100,21175594700,22650,22650,22650,22650,0
20231103,190000,21175594700,22650,22650,22650,22650,0
20231103,185900,21175594700,22650,22650,22650,22650,0
20231103,185800,21175594700,22650,22650,22650,22650,0
20231103,185700,21175594700,22650,22650,22650,22650,0
20231103,185600,21175594700,22650,22650,22650,22650,0
20231103,185500,21175594700,22650,22650,22650,22650,19332
20231103,185400,21175594700,22650,22650,22650,22650,0
20231103,185300,21175594700,22650,22650,22650,22650,0
20231103,185200,21175594700,22650,22650,22650,22650,0
20231103,185100,21175594700,22650,22650,22650,22650,0
20231103,185000,21175594700,22650,22650,22650,22650,0
20231103,184900,21175594700,22650,22650,22650,22650,0
20231103,184800,21175594700,22650,22650,22650,22650,0
20231103,184700,21175594700,22650,22650,22650,22650,0
20231103,184600,21175594700,22650,22650,22650,22650,0
20231103,184500,21175594700,22650,22650,22650,22650,0
20231103,184400,21175594700,22650,22650,22650,22650,0
20231103,184300,21175594700,22650,22650,22650,22650,0
20231103,184200,21175594700,22650,22650,22650,22650,0
20231103,184100,21175594700,22650,22650,22650,22650,0
20231103,184000,21175594700,22650,22650,22650,22650,0
20231103,183900,21175594700,22650,22650,22650,22650,0
20231103,183800,21175594700,22650,22650,22650,22650,0
20231103,183700,21175594700,22650,22650,22650,22650,0
20231103,183600,21175594700,22650,22650,22650,22650,0
20231103,183500,21175594700,22650,22650,22650,22650,0
20231103,183400,21175594700,22650,22650,22650,22650,0
20231103,183300,21175594700,22650,22650,22650,22650,0
20231103,183200,21175594700,22650,22650,22650,22650,0
20231103,183100,21175594700,22650,22650,22650,22650,0
20231103,183000,21175594700,22650,22650,22650,22650,0
20231103,182900,21175594700,22650,22650,22650,22650,0
20231103,182800,21175594700,22650,22650,22650,22650,0
20231103,182700,21175594700,22650,22650,22650,22650,0
20231103,182600,21175594700,22650,22650,22650,22650,0
20231103,182500,21175594700,22650,22650,22650,22650,19332
20231103,182400,21175594700,22650,22650,22650,22650,0
20231103,182300,21175594700,22650,22650,22650,22650,0
20231103,182200,21175594700,22650,22650,22650,22650,0
20231103,182100,21175594700,22650,22650,22650,22650,0
20231103,182000,21175594700,22650,22650,22650,22650,0
20231103,181900,21175594700,22650,22650,22650,22650,0
20231103,181800,21175594700,22650,22650,22650,22650,0
20231103,181700,21175594700,22650,22650,22650,22650,0
20231103,181600,21175594700,22650,22650,22650,22650,0
20231103,181500,21175594700,22650,22650,22650,22650,0
20231103,181400,21175594700,22650,22650,22650,22650,0
20231103,181300,21175594700,22650,22650,22650,22650,0
20231103,181200,21175594700,22650,22650,22650,22650,0
20231103,181100,21175594700,22650,22650,22650,22650,0
20231103,181000,21175594700,22650,22650,22650,22650,0
20231103,180900,21175594700,22650,22650,22650,22650,0
20231103,180800,21175594700,22650,22650,22650,22650,0
20231103,180700,21175594700,22650,22650,22650,22650,0
20231103,180600,21175594700,22650,22650,22650,22650,0
20231103,180500,21175594700,22650,22650,22650,22650,0
20231103,180400,21175594700,22650,22650,22650,22650,0
20231103,180300,21175594700,22650,22650,22650,22650,0
20231103,180200,21175594700,22650,22650,22650,22650,0
20231103,180100,21175594700,22650,22650,22650,22650,0
20231103,180000,21175594700,22650,22650,22650,22650,0
20231103,175900,21175594700,22650,22650,22650,22650,0
20231103,175800,21175594700,22650,22650,22650,22650,0
20231103,175700,21175594700,22650,22650,22650,22650,0
20231103,175600,21175594700,22650,22650,22650,22650,0
20231103,175500,21175594700,22650,22650,22650,22650,19332
20231103,175400,21175594700,22650,22650,22650,22650,0
20231103,175300,21175594700,22650,22650,22650,22650,0
20231103,175200,21175594700,22650,22650,22650,22650,0
20231103,175100,21175594700,22650,22650,22650,22650,0
20231103,175000,21175594700,22650,22650,22650,22650,0
20231103,174900,21175594700,22650,22650,22650,22650,0
20231103,174800,21175594700,22650,22650,22650,22650,0
20231103,174700,21175594700,22650,22650,22650,22650,0
20231103,174600,21175594700,22650,22650,22650,22650,0
20231103,174500,21175594700,22650,22650,22650,22650,0
20231103,174400,21175594700,22650,22650,22650,22650,0
20231103,174300,21175594700,22650,22650,22650,22650,0
20231103,174200,21175594700,22650,22650,22650,22650,0
20231103,174100,21175594700,22650,22650,22650,22650,0
20231103,174000,21175594700,22650,22650,22650,22650,0
20231103,173900,21175594700,22650,22650,22650,22650,0
20231103,173800,21175594700,22650,22650,22650,22650,0
20231103,173700,21175594700,22650,22650,22650,22650,0
20231103,173600,21175594700,22650,22650,22650,22650,0
20231103,173500,21175594700,22650,22650,22650,22650,0
20231103,173400,21175594700,22650,22650,22650,22650,0
20231103,173300,21175594700,22650,22650,22650,22650,0
20231103,173200,21175594700,22650,22650,22650,22650,0
20231103,173100,21175594700,22650,22650,22650,22650,0
20231103,173000,21175594700,22650,22650,22650,22650,0
20231103,172900,21175594700,22650,22650,22650,22650,0
20231103,172800,21175594700,22650,22650,22650,22650,0
20231103,172700,21175594700,22650,22650,22650,22650,0
20231103,172600,21175594700,22650,22650,22650,22650,0
20231103,172500,21175594700,22650,22650,22650,22650,19332
20231103,172400,21175594700,22650,22650,22650,22650,0
20231103,172300,21175594700,22650,22650,22650,22650,0
20231103,172200,21175594700,22650,22650,22650,22650,0
20231103,172100,21175594700,22650,22650,22650,22650,0
20231103,172000,21175594700,22650,22650,22650,22650,0
20231103,171900,21175594700,22650,22650,22650,22650,0
20231103,171800,21175594700,22650,22650,22650,22650,0
20231103,171700,21175594700,22650,22650,22650,22650,0
20231103,171600,21175594700,22650,22650,22650,22650,0
20231103,171500,21175594700,22650,22650,22650,22650,0
20231103,171400,21175594700,22650,22650,22650,22650,0
20231103,171300,21175594700,22650,22650,22650,22650,0
20231103,171200,21175594700,22650,22650,22650,22650,0
20231103,171100,21175594700,22650,22650,22650,22650,0
20231103,171000,21175594700,22650,22650,22650,22650,0
20231103,170900,21175594700,22650,22650,22650,22650,0
20231103,170800,21175594700,22650,22650,22650,22650,0
20231103,170700,21175594700,22650,22650,22650,22650,0
20231103,170600,21175594700,22650,22650,22650,22650,0
20231103,170500,21175594700,22650,22650,22650,22650,0
20231103,170400,21175594700,22650,22650,22650,22650,0
20231103,170300,21175594700,22650,22650,22650,22650,0
20231103,170200,21175594700,22650,22650,22650,22650,0
20231103,170100,21175594700,22650,22650,22650,22650,0
20231103,170000,21175594700,22650,22650,22650,22650,0
20231103,165900,21175594700,22650,22650,22650,22650,0
20231103,165800,21175594700,22650,22650,22650,22650,0
20231103,165700,21175594700,22650,22650,22650,22650,0
20231103,165600,21175594700,22650,22650,22650,22650,0
20231103,165500,21175594700,22650,22650,22650,22650,19332
20231103,165400,21175594700,22650,22650,22650,22650,0
20231103,165300,21175594700,22650,22650,22650,22650,0
20231103,165200,21175594700,22650,22650,22650,22650,0
20231103,165100,21175594700,22650,22650,22650,22650,0
20231103,165000,21175594700,22650,22650,22650,22650,0
20231103,164900,21175594700,22650,22650,22650,22650,0
20231103,164800,21175594700,22650,22650,22650,22650,0
20231103,164700,21175594700,22650,22650,22650,22650,0
20231103,164600,21175594700,22650,22650,22650,22650,0
20231103,164500,21175594700,22650,22650,22650,22650,0
20231103,164400,21175594700,22650,22650,22650,22650,0
20231103,164300,21175594700,22650,22650,22650,22650,0
20231103,164200,21175594700,22650,22650,22650,22650,0
20231103,164100,21175594700,22650,22650,22650,22650,0
20231103,164000,21175594700,22650,22650,22650,22650,0
20231103,163900,21175594700,22650,22650,22650,22650,0
20231103,163800,21175594700,22650,22650,22650,22650,0
20231103,163700,21175594700,22650,22650,22650,22650,0
20231103,163600,21175594700,22650,22650,22650,22650,0
20231103,163500,21175594700,22650,22650,22650,22650,0
20231103,163400,21175594700,22650,22650,22650,22650,0
20231103,163300,21175594700,22650,22650,22650,22650,0
20231103,163200,21175594700,22650,22650,22650,22650,0
20231103,163100,21175594700,22650,22650,22650,22650,0
20231103,163000,21175594700,22650,22650,22650,22650,0
20231103,162900,21175594700,22650,22650,22650,22650,0
20231103,162800,21175594700,22650,22650,22650,22650,0
20231103,162700,21175594700,22650,22650,22650,22650,0
20231103,162600,21175594700,22650,22650,22650,22650,0
20231103,162500,21175594700,22650,22650,22650,22650,19332
20231103,162400,21175594700,22650,22650,22650,22650,0
20231103,162300,21175594700,22650,22650,22650,22650,0
20231103,162200,21175594700,22650,22650,22650,22650,0
20231103,162100,21175594700,22650,22650,22650,22650,0
20231103,162000,21175594700,22650,22650,22650,22650,0
20231103,161900,21175594700,22650,22650,22650,22650,0
20231103,161800,21175594700,22650,22650,22650,22650,0
20231103,161700,21175594700,22650,22650,22650,22650,0
20231103,161600,21175594700,22650,22650,22650,22650,0
20231103,161500,21175594700,22650,22650,22650,22650,0
20231103,161400,21175594700,22650,22650,22650,22650,0
20231103,161300,21175594700,22650,22650,22650,22650,0
20231103,161200,21175594700,22650,22650,22650,22650,0
20231103,161100,21175594700,22650,22650,22650,22650,0
20231103,161000,21175594700,22650,22650,22650,22650,0
20231103,160900,21175594700,22650,22650,22650,22650,0
20231103,160800,21175594700,22650,22650,22650,22650,0
20231103,160700,21175594700,22650,22650,22650,22650,0
20231103,160600,21175594700,22650,22650,22650,22650,0
20231103,160500,21175594700,22650,22650,22650,22650,0
20231103,160400,21175594700,22650,22650,22650,22650,0
20231103,160300,21175594700,22650,22650,22650,22650,0
20231103,160200,21175594700,22650,22650,22650,22650,0
20231103,160100,21175594700,22650,22650,22650,22650,0
20231103,160000,21175594700,22650,22650,22650,22650,0
20231103,155900,21175594700,22650,22650,22650,22650,0
20231103,155800,21175594700,22650,22650,22650,22650,0
20231103,155700,21175594700,22650,22650,22650,22650,0
20231103,155600,21175594700,22650,22650,22650,22650,0
20231103,155500,21175594700,22650,22650,22650,22650,19332
20231103,155400,21175594700,22650,22650,22650,22650,0
20231103,155300,21175594700,22650,22650,22650,22650,0
20231103,155200,21175594700,22650,22650,22650,22650,0
20231103,155100,21175594700,22650,22650,22650,22650,0
20231103,155000,21175594700,22650,22650,22650,22650,0
20231103,154900,21175594700,22650,22650,22650,22650,0
20231103,154800,21175594700,22650,22650,22650,22650,0
20231103,154700,21175594700,22650,22650,22650,22650,0
20231103,154600,21175594700,22650,22650,22650,22650,0
20231103,154500,21175594700,22650,22650,22650,22650,0
20231103,154400,21175594700,22650,22650,22650,22650,0
20231103,154300,21175594700,22650,22650,22650,22650,0
20231103,154200,21175594700,22650,22650,22650,22650,0
20231103,154100,21175594700,22650,22650,22650,22650,0
20231103,154000,21175594700,22650,22650,22650,22650,0
20231103,153900,21175594700,22650,22650,22650,22650,0
20231103,153800,21175594700,22650,22650,22650,22650,0
20231103,153700,21175594700,22650,22650,22650,22650,0
20231103,153600,21175594700,22650,22650,22650,22650,0
20231103,153500,21175594700,22650,22650,22650,22650,0
20231103,153400,21175594700,22650,22650,22650,22650,0
20231103,153300,21175594700,22650,22650,22650,22650,0
20231103,153200,21175594700,22650,22650,22650,22650,0
20231103,153100,21175594700,22650,22650,22650,22650,0
20231103,153000,21175594700,22650,22650,22650,22650,19332
20231103,152900,20737724900,22650,22650,22650,22650,0
20231103,152800,20737724900,22650,22650,22650,22650,0
20231103,152700,20737724900,22650,22650,22650,22650,0
20231103,152600,20737724900,22650,22650,22650,22650,0
20231103,152500,20737724900,22650,22650,22650,22650,0
20231103,152400,20737724900,22650,22650,22650,22650,0
20231103,152300,20737724900,22650,22650,22650,22650,0
20231103,152200,20737724900,22650,22650,22650,22650,0
20231103,152100,20737724900,22650,22650,22650,22650,0
20231103,152000,20737724900,22650,22650,22650,22650,0
20231103,151900,20737724900,22650,22700,22750,22650,4948
20231103,151800,20625457450,22750,22750,22800,22650,8123
20231103,151700,20440986300,22800,22750,22850,22750,3656
20231103,151600,20357764000,22750,22750,22900,22700,7607
20231103,151500,20184667200,22800,22900,22900,22750,9610
20231103,151400,19965368050,22850,22950,22950,22850,1980
20231103,151300,19920023200,22950,22950,22950,22900,425
20231103,151200,19910279600,22950,22950,22950,22900,1130
20231103,151100,19884395100,22900,23000,23000,22900,176
20231103,151000,19880362050,22900,23050,23050,22900,2241
20231103,150900,19828930800,23050,23000,23050,23000,369
20231103,150800,19820440200,23050,23000,23050,22900,1608
20231103,150700,19783528050,23000,23000,23050,22950,541
20231103,150600,19771086750,23000,22950,23050,22950,1528
20231103,150500,19735985700,22950,22950,22950,22900,1380
20231103,150400,19704365900,22950,22900,22950,22850,1177
20231103,150300,19677401600,22950,22900,22950,22850,434
20231103,150200,19667451050,22850,22900,22950,22850,905
20231103,150100,19646730900,22900,22900,22950,22850,1742
20231103,150000,19606841300,22900,22950,22950,22900,684
20231103,145900,19591176900,22900,22900,22950,22900,453
20231103,145800,19580793150,22900,22950,22950,22900,235
20231103,145700,19575406950,22950,22900,22950,22900,348
20231103,145600,19567425450,22900,22900,22900,22850,1077
20231103,145500,19542787700,22900,22900,22950,22900,882
20231103,145400,19522588550,22900,22850,22900,22850,1479
20231103,145300,19488738500,22850,22850,22900,22850,609
20231103,145200,19474794450,22900,22850,22900,22850,529
20231103,145100,19462687150,22850,22900,22950,22850,1496
20231103,145000,19428420150,22850,22950,22950,22850,6182
20231103,144900,19286861050,23000,22950,23000,22950,1013
20231103,144800,19263591150,22950,23000,23000,22950,549
20231103,144700,19250976200,23000,23000,23050,23000,1343
20231103,144600,19220086950,23000,22950,23000,22900,767
20231103,144500,19202489200,22950,22900,22950,22900,1195
20231103,144400,19175085900,22900,23100,23100,22900,6689
20231103,144300,19021324500,23100,23150,23150,23050,729
20231103,144200,19004481650,23100,23100,23150,23100,1086
20231103,144100,18979378150,23100,23150,23150,23100,323
20231103,144000,18971915400,23100,23100,23200,23100,950
20231103,143900,18949963650,23100,23200,23200,23100,1371
20231103,143800,18918217950,23200,23300,23350,23200,3443
20231103,143700,18838231300,23350,23300,23350,23250,676
20231103,143600,18822463000,23300,23250,23300,23250,595
20231103,143500,18808614550,23250,23200,23250,23200,766
20231103,143400,18790813200,23250,23250,23300,23200,762
20231103,143300,18773102700,23200,23250,23250,23200,466
20231103,143200,18762284900,23200,23250,23250,23200,1578
20231103,143100,18725657150,23200,23250,23250,23200,574
20231103,143000,18712339650,23250,23200,23250,23150,1326
20231103,142900,18681579700,23200,23200,23250,23150,2756
20231103,142800,18617665500,23200,23250,23250,23200,704
20231103,142700,18601324650,23250,23200,23250,23200,832
20231103,142600,18581984250,23250,23250,23300,23200,678
20231103,142500,18566226550,23250,23400,23400,23200,1996
20231103,142400,18519718150,23400,23500,23550,23350,2876
20231103,142300,18452241150,23550,23500,23550,23450,1547
20231103,142200,18415890600,23500,23400,23500,23350,1323
20231103,142100,18384913500,23450,23300,23450,23300,2015
20231103,142000,18337830850,23350,23450,23450,23300,1510
20231103,141900,18302563750,23400,23500,23550,23400,4420
20231103,141800,18198676350,23550,23600,23650,23450,2578
20231103,141700,18138036850,23600,23600,23650,23550,3296
20231103,141600,18060262300,23550,23500,23600,23450,3526
20231103,141500,17977293950,23500,23500,23550,23450,1823
20231103,141400,17934456150,23500,23500,23550,23450,3001
20231103,141300,17863922150,23450,23500,23500,23450,1738
20231103,141200,17823138450,23500,23450,23500,23400,7451
20231103,141100,17648212750,23450,23400,23450,23400,5738
20231103,141000,17513687750,23400,23350,23450,23350,3348
20231103,140900,17435368750,23350,23400,23400,23300,1920
20231103,140800,17390536200,23400,23350,23450,23300,5428
20231103,140700,17263650250,23350,23250,23350,23250,2646
20231103,140600,17202030100,23250,23250,23300,23250,2219
20231103,140500,17150438300,23250,23250,23300,23250,2696
20231103,140400,17087753800,23250,23300,23350,23250,931
20231103,140300,17066071000,23350,23300,23350,23250,4696
20231103,140200,16956657150,23300,23300,23300,23250,2317
20231103,140100,16902687200,23300,23300,23350,23200,6231
20231103,140000,16757391300,23300,23200,23300,23200,3086
20231103,135900,16685633900,23250,23150,23250,23150,2677
20231103,135800,16623605150,23150,23100,23150,23100,544
20231103,135700,16611032600,23100,23100,23150,23100,1399
20231103,135600,16578709050,23100,23100,23150,23100,380
20231103,135500,16569930750,23100,23100,23100,23050,1556
20231103,135400,16534011650,23100,23050,23100,23000,812
20231103,135300,16515300250,23050,23000,23050,23000,42
20231103,135200,16514334200,23000,23000,23050,23000,217
20231103,135100,16509343100,23000,22950,23000,22950,886
20231103,135000,16488969850,22950,23050,23050,22950,698
20231103,134900,16472914400,23050,23050,23050,23000,291
20231103,134800,16466207200,23050,23000,23050,22950,930
20231103,134700,16444848200,23000,23000,23000,23000,365
20231103,134600,16436453200,23000,23050,23050,23000,878
20231103,134500,16416258800,23050,23050,23050,23050,186
20231103,134400,16411971500,23050,23000,23050,22950,255
20231103,134300,16406107050,23000,22950,23000,22950,234
20231103,134200,16400730000,22900,23000,23000,22900,1243
20231103,134100,16372208100,22950,22950,23000,22950,156
20231103,134000,16368626900,23000,22950,23000,22950,799
20231103,133900,16350289100,22950,23000,23000,22950,240
20231103,133800,16344780000,23000,23000,23050,22950,490
20231103,133700,16333511200,23000,23000,23050,22950,396
20231103,133600,16324405550,23000,23000,23050,23000,499
20231103,133500,16312928450,23000,22950,23000,22950,581
20231103,133400,16299594450,22950,22900,22950,22900,569
20231103,133300,16286535950,22900,22900,22900,22850,333
20231103,133200,16278910300,22900,22850,22900,22850,314
20231103,133100,16271731050,22900,22900,22900,22850,877
20231103,133000,16251658250,22900,22950,22950,22900,19
20231103,132900,16251222400,22900,22900,22950,22850,1485
20231103,132800,16217239200,22900,22950,22950,22900,81
20231103,132700,16215381800,22950,22950,22950,22900,185
20231103,132600,16211141050,22900,22900,22950,22900,104
20231103,132500,16208757450,22900,22950,23000,22900,1024
20231103,132400,16185252450,22950,22950,22950,22950,241
20231103,132300,16179721500,22900,22850,22900,22850,657
20231103,132200,16164701600,22850,22900,22900,22850,548
20231103,132100,16152178000,22850,22850,22900,22850,266
20231103,132000,16146092200,22850,22900,22900,22850,145
20231103,131900,16142777250,22850,22950,22950,22850,1462
20231103,131800,16109292450,22950,22950,23000,22900,394
20231103,131700,16100259550,22950,22950,22950,22900,43
20231103,131600,16099273100,22950,22950,22950,22900,128
20231103,131500,16096335550,22950,23000,23000,22950,465
20231103,131400,16085659650,23000,22950,23000,22900,203
20231103,131300,16080999400,22950,23000,23000,22950,439
20231103,131200,16070918750,23000,22950,23000,22950,434
20231103,131100,16060953450,22950,22950,23000,22950,550
20231103,131000,16048330650,23000,23000,23000,23000,105
20231103,130900,16045915650,23000,23000,23000,23000,99
20231103,130800,16043638650,23000,23000,23000,22950,640
20231103,130700,16028935950,22950,22950,22950,22950,228
20231103,130600,16023703350,23000,22950,23000,22950,325
20231103,130500,16016235350,22950,23000,23050,22950,143
20231103,130400,16012943600,23000,23050,23050,23000,720
20231103,130300,15996380500,23050,23050,23050,23000,439
20231103,130200,15986267050,23050,23000,23050,23000,243
20231103,130100,15980671000,23050,23000,23050,22950,993
20231103,130000,15957832250,22950,22950,22950,22900,567
20231103,125900,15944819850,22950,22950,22950,22950,22
20231103,125800,15944314950,22900,22900,22950,22900,486
20231103,125700,15933185450,22900,22900,22900,22900,497
20231103,125600,15921804150,22900,22850,22900,22850,114
20231103,125500,15919197550,22850,22850,22900,22850,466
20231103,125400,15908549350,22900,22850,22900,22800,497
20231103,125300,15897192600,22850,22850,22900,22850,865
20231103,125200,15877427300,22850,22850,22900,22800,1575
20231103,125100,15841462850,22850,22850,22900,22800,2077
20231103,125000,15793999900,22850,22850,22900,22850,511
20231103,124900,15782308950,22900,22850,22900,22850,338
20231103,124800,15774574100,22850,22850,22900,22850,529
20231103,124700,15762486200,22850,22900,22900,22850,917
20231103,124600,15741499300,22900,22850,22900,22850,477
20231103,124500,15730594300,22900,22900,22900,22900,1752
20231103,124400,15690473500,22900,22850,22900,22850,993
20231103,124300,15667783250,22850,22850,22850,22800,1103
20231103,124200,15642628200,22850,22900,22900,22850,3387
20231103,124100,15565234550,22850,22900,22900,22850,718
20231103,124000,15548797400,22900,22900,22900,22850,670
20231103,123900,15533454450,22900,22900,22950,22900,632
20231103,123800,15518981400,22900,22900,22950,22900,224
20231103,123700,15513850850,22950,22950,22950,22900,237
20231103,123600,15508420650,22950,22900,22950,22850,1334
20231103,123500,15477898400,22900,22900,22900,22850,888
20231103,123400,15457596150,22850,22900,22900,22850,778
20231103,123300,15439802100,22900,22900,22900,22900,131
20231103,123200,15436802200,22900,22900,22950,22900,1151
20231103,123100,15410444250,22950,22950,22950,22900,110
20231103,123000,15407923900,22900,22900,22950,22900,766
20231103,122900,15390372750,22900,22850,22900,22850,1082
20231103,122800,15365611900,22850,22950,22950,22850,4554
20231103,122700,15261320100,22950,22950,23000,22950,891
20231103,122600,15240865500,23000,23000,23000,22950,190
20231103,122500,15236496500,23000,23000,23050,23000,202
20231103,122400,15231845500,22950,23000,23000,22950,256
20231103,122300,15225969050,23000,23000,23000,22950,137
20231103,122200,15222820150,22950,23000,23000,22950,519
20231103,122100,15210886100,23000,23000,23050,22950,402
20231103,122000,15201646650,23000,23000,23000,22950,264
20231103,121900,15195577850,23000,23000,23000,22950,33
20231103,121800,15194819100,23000,23000,23000,23000,161
20231103,121700,15191116100,23000,23000,23050,23000,296
20231103,121600,15184301650,23000,23000,23050,23000,142
20231103,121500,15181035600,23000,23000,23000,22950,125
20231103,121400,15178161100,23000,23000,23050,22950,546
20231103,121300,15165615250,23000,23000,23000,22950,619
20231103,121200,15151399700,23000,23000,23000,23000,708
20231103,121100,15135115700,23000,23000,23000,22950,47
20231103,121000,15134034750,23000,23000,23000,22950,219
20231103,120900,15129001950,23000,23050,23050,23000,322
20231103,120800,15121595850,23050,23000,23050,23000,757
20231103,120700,15104159650,23000,22950,23000,22950,1135
20231103,120600,15078080150,22950,23000,23000,22900,914
20231103,120500,15057105050,22950,22950,23000,22900,1139
20231103,120400,15031006550,22950,22950,23000,22950,3699
20231103,120300,14946109550,23000,23000,23000,22950,341
20231103,120200,14938280600,23000,22950,23000,22950,118
20231103,120100,14935569300,23000,22950,23000,22950,724
20231103,120000,14918946450,23000,23000,23000,22950,1069
20231103,115900,14894407700,23000,23000,23050,22950,415
20231103,115800,14884860750,23000,23050,23050,23000,289
20231103,115700,14878208600,23000,23000,23050,23000,355
20231103,115600,14870027050,23000,23000,23000,23000,24
20231103,115500,14869475050,23000,22950,23000,22950,1193
20231103,115400,14842046700,22950,22950,23000,22950,98
20231103,115300,14839797550,22950,22950,23000,22950,279
20231103,115200,14833393400,22950,22950,22950,22900,865
20231103,115100,14813544950,22950,22950,23000,22900,1156
20231103,115000,14787046200,22950,22950,22950,22900,774
20231103,114900,14769295200,22950,23000,23000,22900,5524
20231103,114800,14642706900,23000,22950,23050,22950,360
20231103,114700,14634427350,23000,22950,23000,22900,780
20231103,114600,14616517300,22950,22950,22950,22900,2879
20231103,114500,14550470350,22950,22950,23000,22950,2819
20231103,114400,14485773900,23000,23000,23050,22950,617
20231103,114300,14471577900,23000,23050,23050,22950,2488
20231103,114200,14414327900,23050,23100,23100,23050,2118
20231103,114100,14365403650,23100,23100,23150,23100,104
20231103,114000,14363000050,23100,23100,23150,23100,223
20231103,113900,14357848550,23150,23100,23150,23100,144
20231103,113800,14354517850,23100,23150,23150,23100,140
20231103,113700,14351277000,23150,23100,23150,23100,83
20231103,113600,14349356350,23150,23150,23150,23100,135
20231103,113500,14346231300,23150,23150,23150,23100,730
20231103,113400,14329351850,23150,23100,23150,23100,138
20231103,113300,14326157200,23100,23150,23150,23100,991
20231103,113200,14303224150,23100,23150,23150,23100,815
20231103,113100,14284392750,23150,23150,23150,23100,966
20231103,113000,14262050050,23150,23150,23200,23150,1417
20231103,112900,14229245450,23200,23150,23200,23150,142
20231103,112800,14225953650,23150,23150,23200,23150,486
20231103,112700,14214693900,23200,23100,23200,23100,1124
20231103,112600,14188640000,23200,23150,23200,23100,738
20231103,112500,14171557400,23200,23150,23200,23100,181
20231103,112400,14167367600,23150,23150,23200,23100,1164
20231103,112300,14140424600,23150,23150,23150,23100,147
20231103,112200,14137024150,23150,23150,23150,23100,418
20231103,112100,14127348050,23150,23100,23150,23100,662
20231103,112000,14112033000,23150,23050,23150,23050,194
20231103,111900,14107551400,23150,23150,23150,23050,424
20231103,111800,14097748700,23200,23050,23200,23050,688
20231103,111700,14081827500,23100,23050,23100,23050,143
20231103,111600,14078531100,23050,23100,23100,23050,465
20231103,111500,14067801950,23100,23050,23100,23000,628
20231103,111400,14053335600,23050,23050,23100,23050,1063
20231103,111300,14028833300,23050,23000,23050,23000,226
20231103,111200,14023635100,23000,22950,23000,22950,567
20231103,111100,14010614250,22950,23050,23050,22950,1113
20231103,111000,13985011150,23050,23000,23050,22950,1133
20231103,110900,13958971200,23000,23100,23100,22950,3620
20231103,110800,13875826900,23000,23050,23100,23000,6950
20231103,110700,13715941100,23050,23050,23100,23000,1265
20231103,110600,13686827200,23100,23050,23100,23000,1653
20231103,110500,13648727000,23100,23150,23150,23050,1606
20231103,110400,13611645550,23150,23150,23150,23100,441
20231103,110300,13601454750,23150,23250,23250,23100,1370
20231103,110200,13569710500,23250,23250,23250,23200,442
20231103,110100,13559451800,23250,23200,23250,23150,903
20231103,110000,13538493100,23150,23200,23200,23150,125
20231103,105900,13535595600,23200,23150,23200,23150,260
20231103,105800,13529567300,23200,23100,23200,23100,1964
20231103,105700,13484137000,23100,23100,23100,23050,142
20231103,105600,13480858600,23100,23050,23100,23000,550
20231103,105500,13468180500,23050,23050,23100,23000,2320
20231103,105400,13414757650,23100,23100,23100,23050,2406
20231103,105300,13359297150,23100,23150,23150,23050,1996
20231103,105200,13313195400,23100,23150,23200,23100,499
20231103,105100,13301648200,23150,23200,23250,23150,924
20231103,105000,13280201500,23250,23150,23250,23150,1350
20231103,104900,13248897700,23150,23150,23150,23100,2897
20231103,104800,13181864950,23150,23250,23300,23150,1890
20231103,104700,13138022400,23250,23250,23250,23200,454
20231103,104600,13127469350,23250,23250,23300,23200,1393
20231103,104500,13095133400,23300,23300,23350,23300,902
20231103,104400,13074116150,23300,23350,23400,23250,1109
20231103,104300,13048270650,23350,23250,23350,23250,1774
20231103,104200,13006917150,23250,23200,23250,23200,129
20231103,104100,13003923100,23200,23250,23250,23200,971
20231103,104000,12981378500,23200,23250,23300,23200,685
20231103,103900,12965450950,23300,23250,23300,23250,3200
20231103,103800,12890977350,23250,23300,23350,23250,912
20231103,103700,12869738950,23300,23300,23350,23300,1616
20231103,103600,12832081600,23300,23300,23350,23250,4002
20231103,103500,12738799850,23300,23200,23300,23200,1558
20231103,103400,12702574200,23250,23150,23250,23100,2169
20231103,103300,12652299650,23150,23100,23150,23100,1590
20231103,103200,12615562450,23100,23050,23100,23050,372
20231103,103100,12606981450,23050,23050,23100,23050,1437
20231103,103000,12573856800,23100,23050,23100,23050,471
20231103,102900,12562988550,23100,23100,23100,23050,1134
20231103,102800,12536830800,23050,23100,23150,23050,1322
20231103,102700,12506292950,23100,23100,23100,23050,982
20231103,102600,12483615000,23050,23050,23100,23000,892
20231103,102500,12463056950,23050,23050,23100,23000,1094
20231103,102400,12437840100,23100,23050,23100,23050,1001
20231103,102300,12414765200,23050,23100,23100,23050,1259
20231103,102200,12385739800,23100,23000,23100,23000,2717
20231103,102100,12323104350,23000,23050,23050,23000,1075
20231103,102000,12298342350,23050,23050,23050,23000,485
20231103,101900,12287164550,23050,23100,23150,23000,3021
20231103,101800,12217454350,23100,23150,23150,23100,533
20231103,101700,12205127800,23150,23100,23150,23100,1149
20231103,101600,12178579550,23100,23100,23150,23050,2113
20231103,101500,12129761700,23100,23100,23100,23050,677
20231103,101400,12114127950,23050,23000,23050,23000,2982
20231103,101300,12045396850,23000,23000,23050,23000,2537
20231103,101200,11986934350,23000,23050,23050,22950,2857
20231103,101100,11921209450,22950,23000,23000,22950,1176
20231103,101000,11894167850,23000,22950,23000,22950,2060
20231103,100900,11846794000,22950,23000,23000,22950,997
20231103,100800,11823896850,22950,22900,23000,22900,990
20231103,100700,11801186800,22950,22950,23000,22900,1390
20231103,100600,11769291050,22950,23000,23000,22950,1120
20231103,100500,11743573400,23000,22850,23000,22800,2690
20231103,100400,11681955350,22850,22850,22850,22800,2301
20231103,100300,11629446900,22850,22950,22950,22800,4514
20231103,100200,11526253650,22950,22900,22950,22900,314
20231103,100100,11519057000,22850,22900,22900,22850,1811
20231103,100000,11477593650,22850,23050,23050,22850,5173
20231103,095900,11358948200,23050,22950,23050,22900,6099
20231103,095800,11218691200,22950,22800,22950,22800,4481
20231103,095700,11116259750,22800,22800,22850,22750,2396
20231103,095600,11061581850,22750,22750,22800,22700,4227
20231103,095500,10965419000,22750,22800,22850,22750,3339
20231103,095400,10889314450,22800,22750,22800,22700,7046
20231103,095300,10729054100,22800,22750,22800,22650,15075
20231103,095200,10386691900,22750,23000,23000,22750,25050
20231103,095100,9813155450,23000,23100,23150,23000,7309
20231103,095000,9644715600,23050,23100,23150,23050,3304
20231103,094900,9568388200,23150,23200,23200,23100,991
20231103,094800,9545459750,23150,23150,23200,23100,1082
20231103,094700,9520425350,23150,23100,23200,23050,1436
20231103,094600,9487213500,23100,23050,23100,23050,4709
20231103,094500,9378624700,23050,23100,23150,23050,3487
20231103,094400,9298136000,23050,23100,23100,23050,4439
20231103,094300,9195742450,23100,23100,23100,23050,5144
20231103,094200,9077006000,23100,23150,23150,23100,2959
20231103,094100,9008619150,23150,23150,23200,23100,1666
20231103,094000,8970053900,23150,23150,23250,23100,1675
20231103,093900,8931266200,23100,23100,23150,23000,11689
20231103,093800,8661635350,23100,23200,23200,23100,9804
20231103,093700,8434595550,23200,23250,23300,23200,2621
20231103,093600,8373660550,23250,23300,23300,23200,3407
20231103,093500,8294348600,23250,23150,23300,23150,3083
20231103,093400,8222871900,23150,23250,23300,23150,6075
20231103,093300,8081844350,23250,23350,23350,23250,4043
20231103,093200,7987716800,23300,23400,23500,23300,4988
20231103,093100,7871056150,23400,23300,23400,23250,3338
20231103,093000,7793144450,23350,23250,23350,23200,3765
20231103,092900,7705567750,23250,23200,23400,23200,4025
20231103,092800,7611832750,23200,23350,23400,23200,2435
20231103,092700,7555148950,23350,23100,23400,23100,3581
20231103,092600,7471814450,23150,23250,23300,23100,10575
20231103,092500,7226484900,23250,23300,23350,23250,5060
20231103,092400,7108642750,23300,23450,23500,23300,5522
20231103,092300,6979712200,23450,23350,23450,23300,6084
20231103,092200,6837367000,23350,23250,23400,23250,7378
20231103,092100,6665304700,23250,23500,23500,23250,15791
20231103,092000,6296520850,23450,23550,23600,23400,5570
20231103,091900,6165695100,23550,23600,23650,23500,8790
20231103,091800,5958686800,23650,23850,23850,23600,4229
20231103,091700,5858442500,23850,23750,23850,23700,3944
20231103,091600,5764587100,23750,23600,23750,23600,3270
20231103,091500,5687159250,23600,23550,23700,23550,5870
20231103,091400,5548625300,23550,23750,23800,23550,6076
20231103,091300,5404924100,23750,23750,23800,23700,2791
20231103,091200,5338633750,23700,23750,23800,23650,5608
20231103,091100,5205770350,23700,23800,24000,23700,7832
20231103,091000,5019052100,23750,23700,23800,23550,13318
20231103,090900,4703988750,23700,24000,24050,23400,29430
20231103,090800,4007225300,24000,24100,24250,24000,7761
20231103,090700,3820295050,24100,24100,24100,23950,7489
20231103,090600,3640326950,24000,24200,24350,24000,10534
20231103,090500,3386236850,24200,24100,24350,24050,7450
20231103,090400,3205896050,24100,24200,24200,23950,19982
20231103,090300,2724957400,24200,24600,24700,24200,21921
20231103,090200,2189877200,24600,24300,24700,24150,24505
20231103,090100,1590019900,24300,23950,24300,23950,15005
20231103,090000,1228478650,24000,24100,24150,23850,45128