KissMeData/084370/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,17449858150,43150,43150,43150,43150,3504
20231102,195200,17449858150,43150,43150,43150,43150,0
20231102,195100,17449858150,43150,43150,43150,43150,0
20231102,195000,17449858150,43150,43150,43150,43150,0
20231102,194900,17449858150,43150,43150,43150,43150,0
20231102,194800,17449858150,43150,43150,43150,43150,0
20231102,194700,17449858150,43150,43150,43150,43150,0
20231102,194600,17449858150,43150,43150,43150,43150,0
20231102,194500,17449858150,43150,43150,43150,43150,0
20231102,194400,17449858150,43150,43150,43150,43150,0
20231102,194300,17449858150,43150,43150,43150,43150,0
20231102,194200,17449858150,43150,43150,43150,43150,0
20231102,194100,17449858150,43150,43150,43150,43150,0
20231102,194000,17449858150,43150,43150,43150,43150,0
20231102,193900,17449858150,43150,43150,43150,43150,0
20231102,193800,17449858150,43150,43150,43150,43150,0
20231102,193700,17449858150,43150,43150,43150,43150,0
20231102,193600,17449858150,43150,43150,43150,43150,0
20231102,193500,17449858150,43150,43150,43150,43150,0
20231102,193400,17449858150,43150,43150,43150,43150,0
20231102,193300,17449858150,43150,43150,43150,43150,0
20231102,193200,17449858150,43150,43150,43150,43150,0
20231102,193100,17449858150,43150,43150,43150,43150,0
20231102,193000,17449858150,43150,43150,43150,43150,0
20231102,192900,17449858150,43150,43150,43150,43150,0
20231102,192800,17449858150,43150,43150,43150,43150,0
20231102,192700,17449858150,43150,43150,43150,43150,0
20231102,192600,17449858150,43150,43150,43150,43150,0
20231102,192500,17449858150,43150,43150,43150,43150,0
20231102,192400,17449858150,43150,43150,43150,43150,0
20231102,192300,17449858150,43150,43150,43150,43150,3504
20231102,192200,17449858150,43150,43150,43150,43150,0
20231102,192100,17449858150,43150,43150,43150,43150,0
20231102,192000,17449858150,43150,43150,43150,43150,0
20231102,191900,17449858150,43150,43150,43150,43150,0
20231102,191800,17449858150,43150,43150,43150,43150,0
20231102,191700,17449858150,43150,43150,43150,43150,0
20231102,191600,17449858150,43150,43150,43150,43150,0
20231102,191500,17449858150,43150,43150,43150,43150,0
20231102,191400,17449858150,43150,43150,43150,43150,0
20231102,191300,17449858150,43150,43150,43150,43150,0
20231102,191200,17449858150,43150,43150,43150,43150,0
20231102,191100,17449858150,43150,43150,43150,43150,0
20231102,191000,17449858150,43150,43150,43150,43150,0
20231102,190900,17449858150,43150,43150,43150,43150,0
20231102,190800,17449858150,43150,43150,43150,43150,0
20231102,190700,17449858150,43150,43150,43150,43150,0
20231102,190600,17449858150,43150,43150,43150,43150,0
20231102,190500,17449858150,43150,43150,43150,43150,0
20231102,190400,17449858150,43150,43150,43150,43150,0
20231102,190300,17449858150,43150,43150,43150,43150,0
20231102,190200,17449858150,43150,43150,43150,43150,0
20231102,190100,17449858150,43150,43150,43150,43150,0
20231102,190000,17449858150,43150,43150,43150,43150,0
20231102,185900,17449858150,43150,43150,43150,43150,0
20231102,185800,17449858150,43150,43150,43150,43150,0
20231102,185700,17449858150,43150,43150,43150,43150,0
20231102,185600,17449858150,43150,43150,43150,43150,0
20231102,185500,17449858150,43150,43150,43150,43150,0
20231102,185400,17449858150,43150,43150,43150,43150,0
20231102,185300,17449858150,43150,43150,43150,43150,3504
20231102,185200,17449858150,43150,43150,43150,43150,0
20231102,185100,17449858150,43150,43150,43150,43150,0
20231102,185000,17449858150,43150,43150,43150,43150,0
20231102,184900,17449858150,43150,43150,43150,43150,0
20231102,184800,17449858150,43150,43150,43150,43150,0
20231102,184700,17449858150,43150,43150,43150,43150,0
20231102,184600,17449858150,43150,43150,43150,43150,0
20231102,184500,17449858150,43150,43150,43150,43150,0
20231102,184400,17449858150,43150,43150,43150,43150,0
20231102,184300,17449858150,43150,43150,43150,43150,0
20231102,184200,17449858150,43150,43150,43150,43150,0
20231102,184100,17449858150,43150,43150,43150,43150,0
20231102,184000,17449858150,43150,43150,43150,43150,0
20231102,183900,17449858150,43150,43150,43150,43150,0
20231102,183800,17449858150,43150,43150,43150,43150,0
20231102,183700,17449858150,43150,43150,43150,43150,0
20231102,183600,17449858150,43150,43150,43150,43150,0
20231102,183500,17449858150,43150,43150,43150,43150,0
20231102,183400,17449858150,43150,43150,43150,43150,0
20231102,183300,17449858150,43150,43150,43150,43150,0
20231102,183200,17449858150,43150,43150,43150,43150,0
20231102,183100,17449858150,43150,43150,43150,43150,0
20231102,183000,17449858150,43150,43150,43150,43150,0
20231102,182900,17449858150,43150,43150,43150,43150,0
20231102,182800,17449858150,43150,43150,43150,43150,0
20231102,182700,17449858150,43150,43150,43150,43150,0
20231102,182600,17449858150,43150,43150,43150,43150,0
20231102,182500,17449858150,43150,43150,43150,43150,0
20231102,182400,17449858150,43150,43150,43150,43150,0
20231102,182300,17449858150,43150,43150,43150,43150,3504
20231102,182200,17449858150,43150,43150,43150,43150,0
20231102,182100,17449858150,43150,43150,43150,43150,0
20231102,182000,17449858150,43150,43150,43150,43150,0
20231102,181900,17449858150,43150,43150,43150,43150,0
20231102,181800,17449858150,43150,43150,43150,43150,0
20231102,181700,17449858150,43150,43150,43150,43150,0
20231102,181600,17449858150,43150,43150,43150,43150,0
20231102,181500,17449858150,43150,43150,43150,43150,0
20231102,181400,17449858150,43150,43150,43150,43150,0
20231102,181300,17449858150,43150,43150,43150,43150,0
20231102,181200,17449858150,43150,43150,43150,43150,0
20231102,181100,17449858150,43150,43150,43150,43150,0
20231102,181000,17449858150,43150,43150,43150,43150,0
20231102,180900,17449858150,43150,43150,43150,43150,0
20231102,180800,17449858150,43150,43150,43150,43150,0
20231102,180700,17449858150,43150,43150,43150,43150,0
20231102,180600,17449858150,43150,43150,43150,43150,0
20231102,180500,17449858150,43150,43150,43150,43150,0
20231102,180400,17449858150,43150,43150,43150,43150,0
20231102,180300,17449858150,43150,43150,43150,43150,0
20231102,180200,17449858150,43150,43150,43150,43150,0
20231102,180100,17449858150,43150,43150,43150,43150,0
20231102,180000,17449858150,43150,43150,43150,43150,0
20231102,175900,17449858150,43150,43150,43150,43150,0
20231102,175800,17449858150,43150,43150,43150,43150,0
20231102,175700,17449858150,43150,43150,43150,43150,0
20231102,175600,17449858150,43150,43150,43150,43150,0
20231102,175500,17449858150,43150,43150,43150,43150,0
20231102,175400,17449858150,43150,43150,43150,43150,0
20231102,175300,17449858150,43150,43150,43150,43150,3504
20231102,175200,17449858150,43150,43150,43150,43150,0
20231102,175100,17449858150,43150,43150,43150,43150,0
20231102,175000,17449858150,43150,43150,43150,43150,0
20231102,174900,17449858150,43150,43150,43150,43150,0
20231102,174800,17449858150,43150,43150,43150,43150,0
20231102,174700,17449858150,43150,43150,43150,43150,0
20231102,174600,17449858150,43150,43150,43150,43150,0
20231102,174500,17449858150,43150,43150,43150,43150,0
20231102,174400,17449858150,43150,43150,43150,43150,0
20231102,174300,17449858150,43150,43150,43150,43150,0
20231102,174200,17449858150,43150,43150,43150,43150,0
20231102,174100,17449858150,43150,43150,43150,43150,0
20231102,174000,17449858150,43150,43150,43150,43150,0
20231102,173900,17449858150,43150,43150,43150,43150,0
20231102,173800,17449858150,43150,43150,43150,43150,0
20231102,173700,17449858150,43150,43150,43150,43150,0
20231102,173600,17449858150,43150,43150,43150,43150,0
20231102,173500,17449858150,43150,43150,43150,43150,0
20231102,173400,17449858150,43150,43150,43150,43150,0
20231102,173300,17449858150,43150,43150,43150,43150,0
20231102,173200,17449858150,43150,43150,43150,43150,0
20231102,173100,17449858150,43150,43150,43150,43150,0
20231102,173000,17449858150,43150,43150,43150,43150,0
20231102,172900,17449858150,43150,43150,43150,43150,0
20231102,172800,17449858150,43150,43150,43150,43150,0
20231102,172700,17449858150,43150,43150,43150,43150,0
20231102,172600,17449858150,43150,43150,43150,43150,0
20231102,172500,17449858150,43150,43150,43150,43150,0
20231102,172400,17449858150,43150,43150,43150,43150,0
20231102,172300,17449858150,43150,43150,43150,43150,3504
20231102,172200,17449858150,43150,43150,43150,43150,0
20231102,172100,17449858150,43150,43150,43150,43150,0
20231102,172000,17449858150,43150,43150,43150,43150,0
20231102,171900,17449858150,43150,43150,43150,43150,0
20231102,171800,17449858150,43150,43150,43150,43150,0
20231102,171700,17449858150,43150,43150,43150,43150,0
20231102,171600,17449858150,43150,43150,43150,43150,0
20231102,171500,17449858150,43150,43150,43150,43150,0
20231102,171400,17449858150,43150,43150,43150,43150,0
20231102,171300,17449858150,43150,43150,43150,43150,0
20231102,171200,17449858150,43150,43150,43150,43150,0
20231102,171100,17449858150,43150,43150,43150,43150,0
20231102,171000,17449858150,43150,43150,43150,43150,0
20231102,170900,17449858150,43150,43150,43150,43150,0
20231102,170800,17449858150,43150,43150,43150,43150,0
20231102,170700,17449858150,43150,43150,43150,43150,0
20231102,170600,17449858150,43150,43150,43150,43150,0
20231102,170500,17449858150,43150,43150,43150,43150,0
20231102,170400,17449858150,43150,43150,43150,43150,0
20231102,170300,17449858150,43150,43150,43150,43150,0
20231102,170200,17449858150,43150,43150,43150,43150,0
20231102,170100,17449858150,43150,43150,43150,43150,0
20231102,170000,17449858150,43150,43150,43150,43150,0
20231102,165900,17449858150,43150,43150,43150,43150,0
20231102,165800,17449858150,43150,43150,43150,43150,0
20231102,165700,17449858150,43150,43150,43150,43150,0
20231102,165600,17449858150,43150,43150,43150,43150,0
20231102,165500,17449858150,43150,43150,43150,43150,0
20231102,165400,17449858150,43150,43150,43150,43150,0
20231102,165300,17449858150,43150,43150,43150,43150,3504
20231102,165200,17449858150,43150,43150,43150,43150,0
20231102,165100,17449858150,43150,43150,43150,43150,0
20231102,165000,17449858150,43150,43150,43150,43150,0
20231102,164900,17449858150,43150,43150,43150,43150,0
20231102,164800,17449858150,43150,43150,43150,43150,0
20231102,164700,17449858150,43150,43150,43150,43150,0
20231102,164600,17449858150,43150,43150,43150,43150,0
20231102,164500,17449858150,43150,43150,43150,43150,0
20231102,164400,17449858150,43150,43150,43150,43150,0
20231102,164300,17449858150,43150,43150,43150,43150,0
20231102,164200,17449858150,43150,43150,43150,43150,0
20231102,164100,17449858150,43150,43150,43150,43150,0
20231102,164000,17449858150,43150,43150,43150,43150,0
20231102,163900,17449858150,43150,43150,43150,43150,0
20231102,163800,17449858150,43150,43150,43150,43150,0
20231102,163700,17449858150,43150,43150,43150,43150,0
20231102,163600,17449858150,43150,43150,43150,43150,0
20231102,163500,17449858150,43150,43150,43150,43150,0
20231102,163400,17449858150,43150,43150,43150,43150,0
20231102,163300,17449858150,43150,43150,43150,43150,0
20231102,163200,17449858150,43150,43150,43150,43150,0
20231102,163100,17449858150,43150,43150,43150,43150,0
20231102,163000,17449858150,43150,43150,43150,43150,0
20231102,162900,17449858150,43150,43150,43150,43150,0
20231102,162800,17449858150,43150,43150,43150,43150,0
20231102,162700,17449858150,43150,43150,43150,43150,0
20231102,162600,17449858150,43150,43150,43150,43150,0
20231102,162500,17449858150,43150,43150,43150,43150,0
20231102,162400,17449858150,43150,43150,43150,43150,0
20231102,162300,17449858150,43150,43150,43150,43150,3504
20231102,162200,17449858150,43150,43150,43150,43150,0
20231102,162100,17449858150,43150,43150,43150,43150,0
20231102,162000,17449858150,43150,43150,43150,43150,0
20231102,161900,17449858150,43150,43150,43150,43150,0
20231102,161800,17449858150,43150,43150,43150,43150,0
20231102,161700,17449858150,43150,43150,43150,43150,0
20231102,161600,17449858150,43150,43150,43150,43150,0
20231102,161500,17449858150,43150,43150,43150,43150,0
20231102,161400,17449858150,43150,43150,43150,43150,0
20231102,161300,17449858150,43150,43150,43150,43150,0
20231102,161200,17449858150,43150,43150,43150,43150,0
20231102,161100,17449858150,43150,43150,43150,43150,0
20231102,161000,17449858150,43150,43150,43150,43150,0
20231102,160900,17449858150,43150,43150,43150,43150,0
20231102,160800,17449858150,43150,43150,43150,43150,0
20231102,160700,17449858150,43150,43150,43150,43150,0
20231102,160600,17449858150,43150,43150,43150,43150,0
20231102,160500,17449858150,43150,43150,43150,43150,0
20231102,160400,17449858150,43150,43150,43150,43150,0
20231102,160300,17449858150,43150,43150,43150,43150,0
20231102,160200,17449858150,43150,43150,43150,43150,0
20231102,160100,17449858150,43150,43150,43150,43150,0
20231102,160000,17449858150,43150,43150,43150,43150,0
20231102,155900,17449858150,43150,43150,43150,43150,0
20231102,155800,17449858150,43150,43150,43150,43150,0
20231102,155700,17449858150,43150,43150,43150,43150,0
20231102,155600,17449858150,43150,43150,43150,43150,0
20231102,155500,17449858150,43150,43150,43150,43150,0
20231102,155400,17449858150,43150,43150,43150,43150,0
20231102,155300,17449858150,43150,43150,43150,43150,3504
20231102,155200,17449858150,43150,43150,43150,43150,0
20231102,155100,17449858150,43150,43150,43150,43150,0
20231102,155000,17449858150,43150,43150,43150,43150,0
20231102,154900,17449858150,43150,43150,43150,43150,0
20231102,154800,17449858150,43150,43150,43150,43150,0
20231102,154700,17449858150,43150,43150,43150,43150,0
20231102,154600,17449858150,43150,43150,43150,43150,0
20231102,154500,17449858150,43150,43150,43150,43150,0
20231102,154400,17449858150,43150,43150,43150,43150,0
20231102,154300,17449858150,43150,43150,43150,43150,0
20231102,154200,17449858150,43150,43150,43150,43150,0
20231102,154100,17449858150,43150,43150,43150,43150,0
20231102,154000,17449858150,43150,43150,43150,43150,0
20231102,153900,17449858150,43150,43150,43150,43150,0
20231102,153800,17449858150,43150,43150,43150,43150,0
20231102,153700,17449858150,43150,43150,43150,43150,0
20231102,153600,17449858150,43150,43150,43150,43150,0
20231102,153500,17449858150,43150,43150,43150,43150,0
20231102,153400,17449858150,43150,43150,43150,43150,0
20231102,153300,17449858150,43150,43150,43150,43150,0
20231102,153200,17449858150,43150,43150,43150,43150,0
20231102,153100,17449858150,43150,43150,43150,43150,0
20231102,153000,17449858150,43150,43150,43150,43150,3504
20231102,152900,17298660550,43250,43250,43250,43250,0
20231102,152800,17298660550,43250,43250,43250,43250,0
20231102,152700,17298660550,43250,43250,43250,43250,0
20231102,152600,17298660550,43250,43250,43250,43250,0
20231102,152500,17298660550,43250,43250,43250,43250,0
20231102,152400,17298660550,43250,43250,43250,43250,0
20231102,152300,17298660550,43250,43250,43250,43250,0
20231102,152200,17298660550,43250,43250,43250,43250,0
20231102,152100,17298660550,43250,43250,43250,43250,0
20231102,152000,17298660550,43250,43250,43250,43250,0
20231102,151900,17298660550,43250,43150,43250,43150,1411
20231102,151800,17237698500,43150,43150,43200,43150,139
20231102,151700,17231696250,43200,43200,43200,43150,479
20231102,151600,17211022350,43150,43200,43200,43150,117
20231102,151500,17205971650,43150,43300,43300,43150,920
20231102,151400,17166178800,43250,43250,43350,43250,1120
20231102,151300,17117690700,43300,43300,43300,43250,357
20231102,151200,17102238100,43250,43300,43300,43200,765
20231102,151100,17069123550,43200,43250,43300,43200,689
20231102,151000,17039309300,43250,43200,43300,43200,603
20231102,150900,17013229900,43200,43150,43250,43150,1195
20231102,150800,16961612300,43200,43150,43200,43150,671
20231102,150700,16932657250,43200,43100,43250,43100,1039
20231102,150600,16887790150,43100,43150,43200,43100,604
20231102,150500,16861724350,43200,43200,43250,43150,902
20231102,150400,16822757550,43250,43100,43250,43100,635
20231102,150300,16795352900,43150,43100,43150,43050,989
20231102,150200,16752724750,43150,43250,43300,43150,659
20231102,150100,16724238200,43250,43200,43300,43150,1024
20231102,150000,16679977100,43200,43200,43200,43100,326
20231102,145900,16665901200,43200,43100,43200,43100,740
20231102,145800,16633958000,43100,43150,43200,43050,1310
20231102,145700,16577447800,43150,43200,43200,43150,328
20231102,145600,16563285550,43150,43150,43200,43150,1043
20231102,145500,16518237550,43150,43200,43200,43150,393
20231102,145400,16501274950,43200,43200,43250,43150,316
20231102,145300,16487624200,43200,43200,43300,43200,672
20231102,145200,16458561900,43200,43150,43250,43150,409
20231102,145100,16440895200,43150,43250,43300,43150,579
20231102,145000,16415866400,43200,43250,43250,43150,684
20231102,144900,16386304950,43300,43250,43300,43200,1132
20231102,144800,16337328700,43200,43150,43250,43150,855
20231102,144700,16300396850,43200,43200,43200,43150,333
20231102,144600,16286024350,43150,43250,43300,43150,1412
20231102,144500,16224940550,43250,43200,43300,43200,806
20231102,144400,16190057950,43250,43250,43300,43200,391
20231102,144300,16173145600,43250,43250,43250,43200,649
20231102,144200,16145084550,43250,43250,43300,43150,422
20231102,144100,16126836350,43250,43300,43300,43200,1767
20231102,144000,16050463300,43300,43250,43300,43200,695
20231102,143900,16020380600,43300,43300,43350,43300,699
20231102,143800,15990101850,43300,43300,43350,43200,647
20231102,143700,15962087000,43350,43250,43350,43250,1138
20231102,143600,15912831250,43300,43250,43300,43250,378
20231102,143500,15896475050,43250,43250,43300,43250,1026
20231102,143400,15852057550,43250,43250,43300,43200,1458
20231102,143300,15789014300,43300,43200,43300,43200,271
20231102,143200,15777291100,43200,43400,43400,43200,2336
20231102,143100,15676167100,43350,43400,43400,43350,598
20231102,143000,15650226550,43400,43400,43450,43350,515
20231102,142900,15627879150,43350,43400,43400,43350,508
20231102,142800,15605834900,43350,43350,43400,43350,721
20231102,142700,15574563600,43350,43300,43400,43300,712
20231102,142600,15543705400,43350,43350,43400,43350,476
20231102,142500,15523061650,43350,43300,43400,43300,437
20231102,142400,15504118700,43300,43350,43400,43250,1164
20231102,142300,15453662650,43300,43400,43400,43300,1032
20231102,142200,15408947850,43350,43350,43400,43300,629
20231102,142100,15381677750,43300,43250,43350,43250,380
20231102,142000,15365217350,43300,43300,43350,43250,368
20231102,141900,15349282450,43300,43300,43350,43250,605
20231102,141800,15323093700,43300,43300,43300,43250,961
20231102,141700,15281491550,43300,43300,43350,43250,431
20231102,141600,15262836600,43250,43450,43450,43250,1635
20231102,141500,15191946650,43450,43350,43450,43350,804
20231102,141400,15157056050,43400,43350,43400,43350,469
20231102,141300,15136710100,43350,43350,43400,43300,1345
20231102,141200,15078364400,43400,43350,43400,43300,412
20231102,141100,15060495750,43350,43300,43350,43250,719
20231102,141000,15029344350,43300,43250,43350,43200,984
20231102,140900,14986769300,43200,43200,43250,43200,646
20231102,140800,14958857050,43150,43300,43350,43150,2023
20231102,140700,14871355750,43300,43450,43450,43300,833
20231102,140600,14835208050,43450,43400,43450,43400,921
20231102,140500,14795202700,43400,43400,43450,43400,378
20231102,140400,14778787800,43450,43450,43450,43400,544
20231102,140300,14755162000,43400,43400,43400,43350,903
20231102,140200,14715978950,43400,43400,43400,43350,815
20231102,140100,14680612700,43400,43350,43400,43350,789
20231102,140000,14646396050,43350,43300,43350,43300,570
20231102,135900,14621693700,43300,43350,43350,43300,196
20231102,135800,14613200900,43350,43300,43350,43300,598
20231102,135700,14587279250,43350,43300,43350,43300,651
20231102,135600,14559060200,43300,43350,43350,43300,576
20231102,135500,14534094750,43350,43300,43350,43300,484
20231102,135400,14513117500,43350,43250,43350,43250,759
20231102,135300,14480242600,43300,43250,43350,43250,256
20231102,135200,14469157450,43350,43350,43350,43250,1028
20231102,135100,14424623950,43350,43350,43350,43250,1436
20231102,135000,14362401300,43350,43250,43350,43250,653
20231102,134900,14334128800,43300,43250,43300,43250,111
20231102,134800,14329323850,43300,43300,43300,43250,733
20231102,134700,14297586050,43300,43300,43350,43250,1561
20231102,134600,14229995300,43300,43250,43300,43250,145
20231102,134500,14223720900,43250,43250,43300,43200,954
20231102,134400,14182438450,43250,43250,43250,43200,142
20231102,134300,14176297700,43250,43250,43250,43200,249
20231102,134200,14165531450,43200,43250,43250,43200,644
20231102,134100,14137682050,43250,43250,43250,43200,606
20231102,134000,14111474000,43250,43200,43250,43200,707
20231102,133900,14080898250,43200,43200,43250,43200,122
20231102,133800,14075623000,43250,43250,43250,43200,245
20231102,133700,14065028200,43200,43250,43250,43150,405
20231102,133600,14047522300,43250,43150,43250,43150,85
20231102,133500,14043848900,43200,43150,43250,43150,520
20231102,133400,14021388850,43200,43200,43200,43150,180
20231102,133300,14013613900,43200,43250,43250,43200,205
20231102,133200,14004754800,43250,43250,43250,43200,409
20231102,133100,13987081700,43250,43150,43250,43150,644
20231102,133000,13959253550,43150,43200,43200,43150,400
20231102,132900,13941977850,43200,43150,43200,43150,698
20231102,132800,13911824500,43150,43200,43200,43150,164
20231102,132700,13904740500,43150,43150,43200,43150,344
20231102,132600,13889890100,43150,43150,43200,43100,290
20231102,132500,13877367800,43150,43150,43150,43100,551
20231102,132400,13853592350,43100,43100,43150,43050,253
20231102,132300,13842686300,43100,43050,43100,43050,269
20231102,132200,13831094800,43050,43100,43100,43050,274
20231102,132100,13819290850,43100,43050,43100,43050,882
20231102,132000,13781276800,43100,43100,43100,43050,259
20231102,131900,13770115850,43100,43150,43150,43050,448
20231102,131800,13750808700,43100,43150,43150,43100,650
20231102,131700,13722762400,43150,43100,43150,43050,1293
20231102,131600,13667032200,43100,43050,43100,43050,286
20231102,131500,13654708450,43050,43050,43100,43050,108
20231102,131400,13650058550,43050,43100,43100,43050,1130
20231102,131300,13601404600,43100,43100,43100,43050,587
20231102,131200,13576108850,43100,43050,43100,43050,372
20231102,131100,13560078300,43050,43100,43100,43050,276
20231102,131000,13548185000,43100,43100,43100,43050,279
20231102,130900,13536160700,43100,43050,43100,43050,397
20231102,130800,13519054450,43050,43050,43050,43000,99
20231102,130700,13514793550,43050,43000,43050,43000,725
20231102,130600,13483603550,43000,42950,43000,42950,157
20231102,130500,13476858750,42950,43000,43000,42950,193
20231102,130400,13468565950,42950,43000,43050,42950,1496
20231102,130300,13404216950,43050,43050,43050,43000,274
20231102,130200,13392424800,43050,43000,43050,43000,84
20231102,130100,13388810250,43000,43000,43050,43000,135
20231102,130000,13383002000,43050,42950,43050,42950,630
20231102,125900,13355893500,42950,43000,43000,42950,274
20231102,125800,13344111550,42950,43000,43050,42950,85
20231102,125700,13340457100,43050,43050,43050,43000,249
20231102,125600,13329739550,43000,42950,43050,42950,610
20231102,125500,13303510450,42950,42900,42950,42900,192
20231102,125400,13295272200,42900,43050,43050,42900,252
20231102,125300,13284432650,43050,43050,43050,43000,375
20231102,125200,13268295850,43050,43050,43050,43000,282
20231102,125100,13256167850,43050,43000,43050,43000,718
20231102,125000,13225277400,43050,42950,43050,42950,167
20231102,124900,13218092650,43050,43050,43050,43000,374
20231102,124800,13202003750,43050,43000,43100,42950,491
20231102,124700,13180883650,42950,43050,43050,42950,190
20231102,124600,13172715550,43050,43050,43050,42950,216
20231102,124500,13163426100,43000,43000,43050,42950,932
20231102,124400,13123335300,43000,42900,43000,42900,255
20231102,124300,13112386050,42950,43000,43000,42900,192
20231102,124200,13104137750,43000,43000,43000,42950,216
20231102,124100,13094855250,42900,42900,43050,42900,451
20231102,124000,13075483200,42950,42950,43000,42850,240
20231102,123900,13065178800,42900,43000,43000,42850,1315
20231102,123800,13008690050,42950,42950,43000,42900,395
20231102,123700,12991734500,43000,43000,43000,42950,264
20231102,123600,12980392050,43000,42950,43000,42950,294
20231102,123500,12967756800,42950,42950,43000,42900,500
20231102,123400,12946269100,42950,42900,43050,42900,727
20231102,123300,12915027050,42850,42900,42950,42850,275
20231102,123200,12903233900,42900,42900,42950,42850,374
20231102,123100,12887190600,42950,42950,43000,42900,95
20231102,123000,12883110350,43000,42950,43000,42900,123
20231102,122900,12877823050,43000,42950,43000,42900,274
20231102,122800,12866052600,42900,42950,42950,42900,112
20231102,122700,12861245550,42950,43000,43050,42900,589
20231102,122600,12835958850,43050,43050,43100,42900,667
20231102,122500,12807274150,43050,43000,43050,42950,441
20231102,122400,12788314600,42950,43150,43150,42950,1134
20231102,122300,12739479150,43150,43000,43150,43000,1231
20231102,122200,12686445050,43000,42950,43000,42950,284
20231102,122100,12674235550,42950,43000,43000,42950,250
20231102,122000,12663488150,43000,42950,43050,42950,5141
20231102,121900,12442417600,42950,43000,43000,42950,812
20231102,121800,12407529050,42950,42950,43000,42850,510
20231102,121700,12385625300,43000,43000,43000,42950,1581
20231102,121600,12317719050,43000,42850,43000,42750,6367
20231102,121500,12044518500,42850,42650,42850,42650,376
20231102,121400,12028432850,42750,42750,42750,42650,157
20231102,121300,12021729000,42750,42750,42750,42700,209
20231102,121200,12012796100,42750,42800,42800,42750,1217
20231102,121100,11960733000,42800,42750,42800,42750,494
20231102,121000,11939611800,42750,42750,42750,42700,190
20231102,120900,11931490450,42650,42700,42750,42650,162
20231102,120800,11924574550,42700,42700,42700,42650,123
20231102,120700,11919324050,42700,42700,42700,42600,144
20231102,120600,11913182800,42700,42700,42700,42650,590
20231102,120500,11888010000,42700,42600,42700,42600,386
20231102,120400,11871540850,42650,42600,42650,42600,86
20231102,120300,11867875500,42700,42700,42700,42600,686
20231102,120200,11838603750,42700,42750,42750,42700,733
20231102,120100,11807301000,42700,42650,42750,42650,691
20231102,120000,11777809200,42600,42650,42650,42600,577
20231102,115900,11753219050,42650,42600,42650,42600,243
20231102,115800,11742857950,42650,42600,42650,42550,477
20231102,115700,11722535650,42600,42550,42600,42550,492
20231102,115600,11701576500,42550,42550,42600,42500,1152
20231102,115500,11652556850,42550,42450,42550,42450,476
20231102,115400,11632318000,42500,42450,42500,42400,205
20231102,115300,11623610850,42500,42450,42500,42450,117
20231102,115200,11618639950,42500,42500,42500,42450,205
20231102,115100,11609928700,42500,42450,42500,42450,648
20231102,115000,11582390800,42500,42450,42500,42450,905
20231102,114900,11543968050,42450,42500,42500,42400,341
20231102,114800,11529492500,42500,42500,42500,42450,173
20231102,114700,11522141000,42500,42500,42550,42500,850
20231102,114600,11486015650,42500,42500,42500,42450,123
20231102,114500,11480789600,42450,42500,42500,42450,334
20231102,114400,11466597900,42550,42500,42550,42450,497
20231102,114300,11445478650,42450,42500,42500,42450,98
20231102,114200,11441315200,42450,42450,42500,42400,128
20231102,114100,11435879900,42400,42400,42400,42350,257
20231102,114000,11424984350,42400,42450,42450,42350,299
20231102,113900,11412311200,42450,42500,42500,42400,695
20231102,113800,11382786450,42450,42500,42500,42450,361
20231102,113700,11367447300,42500,42500,42500,42450,86
20231102,113600,11363793650,42500,42500,42500,42450,126
20231102,113500,11358440200,42500,42400,42500,42400,229
20231102,113400,11348709050,42450,42450,42450,42400,91
20231102,113300,11344848350,42450,42500,42500,42450,148
20231102,113200,11338560550,42500,42500,42500,42450,176
20231102,113100,11331081200,42500,42400,42500,42400,232
20231102,113000,11321230550,42400,42500,42500,42400,99
20231102,112900,11317025300,42500,42450,42500,42450,181
20231102,112800,11309333450,42500,42450,42500,42450,765
20231102,112700,11276824050,42500,42400,42500,42400,146
20231102,112600,11270627050,42500,42500,42500,42400,109
20231102,112500,11265999500,42500,42450,42500,42400,180
20231102,112400,11258358600,42450,42400,42450,42400,243
20231102,112300,11248050600,42400,42450,42450,42400,114
20231102,112200,11243214900,42450,42500,42500,42400,152
20231102,112100,11236762500,42500,42500,42500,42400,490
20231102,112000,11215953850,42500,42450,42500,42450,75
20231102,111900,11212768800,42500,42500,42500,42450,369
20231102,111800,11197086850,42450,42500,42500,42450,194
20231102,111700,11188843200,42500,42500,42500,42450,662
20231102,111600,11160708800,42500,42500,42500,42450,159
20231102,111500,11153954200,42500,42450,42500,42400,260
20231102,111400,11142913750,42450,42450,42450,42350,238
20231102,111300,11132810750,42400,42450,42450,42350,182
20231102,111200,11125088800,42450,42450,42500,42350,938
20231102,111100,11085288950,42450,42350,42450,42350,622
20231102,111000,11058931750,42300,42300,42450,42250,1988
20231102,110900,10974919750,42450,42400,42450,42300,406
20231102,110800,10957711450,42400,42350,42450,42350,537
20231102,110700,10934946550,42300,42400,42400,42300,251
20231102,110600,10924315350,42350,42250,42400,42250,926
20231102,110500,10885085150,42300,42250,42300,42250,131
20231102,110400,10879547100,42250,42300,42350,42250,364
20231102,110300,10864147550,42300,42350,42350,42250,989
20231102,110200,10822317350,42350,42300,42350,42300,291
20231102,110100,10809998300,42350,42300,42350,42250,602
20231102,110000,10784509400,42350,42200,42400,42200,1925
20231102,105900,10703036500,42200,42300,42300,42200,301
20231102,105800,10690327900,42300,42250,42350,42200,1447
20231102,105700,10629144450,42250,42050,42250,42050,3508
20231102,105600,10481102750,42150,42150,42200,42050,549
20231102,105500,10457985650,42150,42050,42200,42050,2218
20231102,105400,10364501350,42050,42100,42100,42000,1256
20231102,105300,10311644150,42100,42100,42100,42050,258
20231102,105200,10300792250,42100,42050,42100,42050,426
20231102,105100,10282860150,42050,41950,42100,41950,1692
20231102,105000,10211757300,41900,41900,41950,41850,421
20231102,104900,10194118950,41850,41900,41900,41850,181
20231102,104800,10186535900,41900,41950,42050,41850,1939
20231102,104700,10105210250,41950,41850,41950,41850,1042
20231102,104600,10061564850,41850,42200,42200,41850,4472
20231102,104500,9873784500,42200,42150,42300,42150,1001
20231102,104400,9831519450,42150,42100,42150,42100,828
20231102,104300,9796628600,42050,42150,42150,42050,362
20231102,104200,9781386400,42100,42100,42300,42050,1013
20231102,104100,9738653350,42100,42150,42150,42100,441
20231102,104000,9720069850,42200,42100,42200,42100,535
20231102,103900,9697522400,42150,42150,42350,42100,1409
20231102,103800,9638076100,42150,42200,42300,42150,1168
20231102,103700,9588801650,42250,42250,42300,42250,199
20231102,103600,9580388050,42250,42200,42450,42200,1177
20231102,103500,9530559800,42250,42300,42300,42200,431
20231102,103400,9512345050,42300,42250,42300,42200,210
20231102,103300,9503472500,42250,42250,42500,42200,1883
20231102,103200,9423688050,42300,42300,42350,42250,534
20231102,103100,9401094400,42300,42250,42300,42250,344
20231102,103000,9386547250,42300,42300,42400,42250,1843
20231102,102900,9308546600,42300,42300,42350,42250,309
20231102,102800,9295477900,42300,42350,42400,42250,1015
20231102,102700,9252502000,42400,42350,42500,42350,1601
20231102,102600,9184599550,42350,42400,42400,42250,1870
20231102,102500,9105481850,42400,42600,42600,42300,1251
20231102,102400,9052373750,42600,42650,42750,42550,1687
20231102,102300,8980402900,42650,42650,42700,42600,1034
20231102,102200,8936291450,42700,42700,42800,42600,2186
20231102,102100,8842924600,42700,42750,42800,42700,1451
20231102,102000,8780873500,42800,42750,42850,42750,750
20231102,101900,8748788600,42800,42850,42900,42750,903
20231102,101800,8710124250,42850,42900,42950,42750,1909
20231102,101700,8628258450,42900,42950,43000,42900,6729
20231102,101600,8339160200,42950,42950,42950,42900,1798
20231102,101500,8261987800,42900,42900,43100,42850,23481
20231102,101400,7252892750,42900,42350,42900,42300,9430
20231102,101300,6850722750,42350,42250,42350,42250,2031
20231102,101200,6764895350,42250,42200,42250,42200,1140
20231102,101100,6716773100,42200,42050,42200,42050,1067
20231102,101000,6671811250,42100,42200,42250,42050,1429
20231102,100900,6611615000,42250,42100,42250,42100,2073
20231102,100800,6524202150,42100,42100,42100,42050,124
20231102,100700,6518982350,42100,42100,42100,42050,191
20231102,100600,6510945800,42100,42100,42200,42100,2211
20231102,100500,6417787550,42100,42250,42250,42100,603
20231102,100400,6392339950,42250,42200,42250,42150,1052
20231102,100300,6347943100,42200,42150,42400,42150,7626
20231102,100200,6025736800,42200,42100,42250,42050,2707
20231102,100100,5911622550,42100,42100,42150,42050,1285
20231102,100000,5857521450,42100,42100,42150,42000,731
20231102,095900,5826747550,42050,42150,42150,42000,1151
20231102,095800,5778330150,42100,42100,42250,42050,2606
20231102,095700,5668519150,42100,42300,42300,42050,2017
20231102,095600,5583399550,42250,42100,42300,42100,1262
20231102,095500,5530108800,42100,42050,42150,42000,529
20231102,095400,5507864550,42000,42050,42100,42000,856
20231102,095300,5471897200,42000,42200,42200,42000,5674
20231102,095200,5233103800,42200,42250,42250,42150,609
20231102,095100,5207394650,42250,42200,42300,42200,2366
20231102,095000,5107433650,42200,42350,42350,42200,3135
20231102,094900,4974911050,42300,42500,42500,42300,4721
20231102,094800,4774786150,42450,42450,42500,42400,1493
20231102,094700,4711394650,42450,42300,42500,42300,6154
20231102,094600,4450615100,42300,42200,42300,42200,1413
20231102,094500,4390902550,42250,42100,42250,42100,2945
20231102,094400,4266721400,42100,42000,42100,42000,2566
20231102,094300,4158868600,41950,41900,42000,41900,1066
20231102,094200,4114137300,41900,41950,41950,41900,685
20231102,094100,4085418200,41950,41950,42100,41950,1135
20231102,094000,4037730750,41950,42100,42150,41950,890
20231102,093900,4000306100,42150,42250,42250,42100,632
20231102,093800,3973630450,42300,42400,42400,42250,1337
20231102,093700,3917027250,42400,42350,42450,42300,2744
20231102,093600,3800700250,42350,42400,42400,42250,1052
20231102,093500,3756170750,42400,42150,42400,42150,4947
20231102,093400,3546834350,42150,42150,42200,42100,660
20231102,093300,3519007900,42150,42150,42200,42100,1092
20231102,093200,3472977700,42100,42050,42150,42050,938
20231102,093100,3433490650,42050,42050,42050,42000,265
20231102,093000,3422349550,42050,41950,42100,41900,888
20231102,092900,3385078200,42000,42100,42150,41950,1055
20231102,092800,3340695950,42100,42100,42150,42050,1357
20231102,092700,3283564000,42100,42050,42100,41950,1857
20231102,092600,3205451950,42050,42100,42100,41900,2676
20231102,092500,3093121200,42100,42150,42200,42100,455
20231102,092400,3073938750,42100,42200,42200,42100,725
20231102,092300,3043366700,42150,42300,42300,42100,2444
20231102,092200,2940281350,42250,42200,42300,42000,2989
20231102,092100,2814205600,42150,42050,42200,42050,2859
20231102,092000,2693826250,42050,42000,42050,41850,4391
20231102,091900,2509598650,41950,42050,42050,41950,812
20231102,091800,2475485800,42000,41900,42000,41850,1862
20231102,091700,2397399200,41850,41950,41950,41850,2372
20231102,091600,2298009650,41950,42000,42050,41950,1051
20231102,091500,2253865900,42000,42000,42050,41950,1477
20231102,091400,2191830000,41950,42100,42150,41950,2027
20231102,091300,2106582700,42050,42250,42400,42050,4618
20231102,091200,1911444150,42250,41950,42300,41950,3933
20231102,091100,1745920500,41950,41800,41950,41800,2009
20231102,091000,1661746950,41800,41850,41900,41800,1384
20231102,090900,1603859700,41900,41750,41950,41750,3053
20231102,090800,1476156600,41700,41950,41950,41700,1117
20231102,090700,1429452200,41950,41750,42000,41750,5423
20231102,090600,1202406550,41750,41800,41800,41700,4309
20231102,090500,1022491800,41800,41800,41850,41650,1685
20231102,090400,952121700,41850,41550,41900,41500,4721
20231102,090300,755241000,41500,41400,41550,41400,2767
20231102,090200,640459250,41400,41100,41550,40800,2293
20231102,090100,545972400,41150,41650,41700,41100,3910
20231102,090000,383804650,41650,41500,41800,41500,9228