KissMeData/086790/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195500,51128524950,39000,39000,39000,39000,105634
20231102,195400,51128524950,39000,39000,39000,39000,0
20231102,195300,51128524950,39000,39000,39000,39000,0
20231102,195200,51128524950,39000,39000,39000,39000,0
20231102,195100,51128524950,39000,39000,39000,39000,0
20231102,195000,51128524950,39000,39000,39000,39000,0
20231102,194900,51128524950,39000,39000,39000,39000,0
20231102,194800,51128524950,39000,39000,39000,39000,0
20231102,194700,51128524950,39000,39000,39000,39000,0
20231102,194600,51128524950,39000,39000,39000,39000,0
20231102,194500,51128524950,39000,39000,39000,39000,0
20231102,194400,51128524950,39000,39000,39000,39000,0
20231102,194300,51128524950,39000,39000,39000,39000,0
20231102,194200,51128524950,39000,39000,39000,39000,0
20231102,194100,51128524950,39000,39000,39000,39000,0
20231102,194000,51128524950,39000,39000,39000,39000,0
20231102,193900,51128524950,39000,39000,39000,39000,0
20231102,193800,51128524950,39000,39000,39000,39000,0
20231102,193700,51128524950,39000,39000,39000,39000,0
20231102,193600,51128524950,39000,39000,39000,39000,0
20231102,193500,51128524950,39000,39000,39000,39000,0
20231102,193400,51128524950,39000,39000,39000,39000,0
20231102,193300,51128524950,39000,39000,39000,39000,0
20231102,193200,51128524950,39000,39000,39000,39000,0
20231102,193100,51128524950,39000,39000,39000,39000,0
20231102,193000,51128524950,39000,39000,39000,39000,0
20231102,192900,51128524950,39000,39000,39000,39000,0
20231102,192800,51128524950,39000,39000,39000,39000,0
20231102,192700,51128524950,39000,39000,39000,39000,0
20231102,192600,51128524950,39000,39000,39000,39000,0
20231102,192500,51128524950,39000,39000,39000,39000,105634
20231102,192400,51128524950,39000,39000,39000,39000,0
20231102,192300,51128524950,39000,39000,39000,39000,0
20231102,192200,51128524950,39000,39000,39000,39000,0
20231102,192100,51128524950,39000,39000,39000,39000,0
20231102,192000,51128524950,39000,39000,39000,39000,0
20231102,191900,51128524950,39000,39000,39000,39000,0
20231102,191800,51128524950,39000,39000,39000,39000,0
20231102,191700,51128524950,39000,39000,39000,39000,0
20231102,191600,51128524950,39000,39000,39000,39000,0
20231102,191500,51128524950,39000,39000,39000,39000,0
20231102,191400,51128524950,39000,39000,39000,39000,0
20231102,191300,51128524950,39000,39000,39000,39000,0
20231102,191200,51128524950,39000,39000,39000,39000,0
20231102,191100,51128524950,39000,39000,39000,39000,0
20231102,191000,51128524950,39000,39000,39000,39000,0
20231102,190900,51128524950,39000,39000,39000,39000,0
20231102,190800,51128524950,39000,39000,39000,39000,0
20231102,190700,51128524950,39000,39000,39000,39000,0
20231102,190600,51128524950,39000,39000,39000,39000,0
20231102,190500,51128524950,39000,39000,39000,39000,0
20231102,190400,51128524950,39000,39000,39000,39000,0
20231102,190300,51128524950,39000,39000,39000,39000,0
20231102,190200,51128524950,39000,39000,39000,39000,0
20231102,190100,51128524950,39000,39000,39000,39000,0
20231102,190000,51128524950,39000,39000,39000,39000,0
20231102,185900,51128524950,39000,39000,39000,39000,0
20231102,185800,51128524950,39000,39000,39000,39000,0
20231102,185700,51128524950,39000,39000,39000,39000,0
20231102,185600,51128524950,39000,39000,39000,39000,0
20231102,185500,51128524950,39000,39000,39000,39000,105634
20231102,185400,51128524950,39000,39000,39000,39000,0
20231102,185300,51128524950,39000,39000,39000,39000,0
20231102,185200,51128524950,39000,39000,39000,39000,0
20231102,185100,51128524950,39000,39000,39000,39000,0
20231102,185000,51128524950,39000,39000,39000,39000,0
20231102,184900,51128524950,39000,39000,39000,39000,0
20231102,184800,51128524950,39000,39000,39000,39000,0
20231102,184700,51128524950,39000,39000,39000,39000,0
20231102,184600,51128524950,39000,39000,39000,39000,0
20231102,184500,51128524950,39000,39000,39000,39000,0
20231102,184400,51128524950,39000,39000,39000,39000,0
20231102,184300,51128524950,39000,39000,39000,39000,0
20231102,184200,51128524950,39000,39000,39000,39000,0
20231102,184100,51128524950,39000,39000,39000,39000,0
20231102,184000,51128524950,39000,39000,39000,39000,0
20231102,183900,51128524950,39000,39000,39000,39000,0
20231102,183800,51128524950,39000,39000,39000,39000,0
20231102,183700,51128524950,39000,39000,39000,39000,0
20231102,183600,51128524950,39000,39000,39000,39000,0
20231102,183500,51128524950,39000,39000,39000,39000,0
20231102,183400,51128524950,39000,39000,39000,39000,0
20231102,183300,51128524950,39000,39000,39000,39000,0
20231102,183200,51128524950,39000,39000,39000,39000,0
20231102,183100,51128524950,39000,39000,39000,39000,0
20231102,183000,51128524950,39000,39000,39000,39000,0
20231102,182900,51128524950,39000,39000,39000,39000,0
20231102,182800,51128524950,39000,39000,39000,39000,0
20231102,182700,51128524950,39000,39000,39000,39000,0
20231102,182600,51128524950,39000,39000,39000,39000,0
20231102,182500,51128524950,39000,39000,39000,39000,105634
20231102,182400,51128524950,39000,39000,39000,39000,0
20231102,182300,51128524950,39000,39000,39000,39000,0
20231102,182200,51128524950,39000,39000,39000,39000,0
20231102,182100,51128524950,39000,39000,39000,39000,0
20231102,182000,51128524950,39000,39000,39000,39000,0
20231102,181900,51128524950,39000,39000,39000,39000,0
20231102,181800,51128524950,39000,39000,39000,39000,0
20231102,181700,51128524950,39000,39000,39000,39000,0
20231102,181600,51128524950,39000,39000,39000,39000,0
20231102,181500,51128524950,39000,39000,39000,39000,0
20231102,181400,51128524950,39000,39000,39000,39000,0
20231102,181300,51128524950,39000,39000,39000,39000,0
20231102,181200,51128524950,39000,39000,39000,39000,0
20231102,181100,51128524950,39000,39000,39000,39000,0
20231102,181000,51128524950,39000,39000,39000,39000,0
20231102,180900,51128524950,39000,39000,39000,39000,0
20231102,180800,51128524950,39000,39000,39000,39000,0
20231102,180700,51128524950,39000,39000,39000,39000,0
20231102,180600,51128524950,39000,39000,39000,39000,0
20231102,180500,51128524950,39000,39000,39000,39000,0
20231102,180400,51128524950,39000,39000,39000,39000,0
20231102,180300,51128524950,39000,39000,39000,39000,0
20231102,180200,51128524950,39000,39000,39000,39000,0
20231102,180100,51128524950,39000,39000,39000,39000,0
20231102,180000,51128524950,39000,39000,39000,39000,0
20231102,175900,51128524950,39000,39000,39000,39000,0
20231102,175800,51128524950,39000,39000,39000,39000,0
20231102,175700,51128524950,39000,39000,39000,39000,0
20231102,175600,51128524950,39000,39000,39000,39000,0
20231102,175500,51128524950,39000,39000,39000,39000,105634
20231102,175400,51128524950,39000,39000,39000,39000,0
20231102,175300,51128524950,39000,39000,39000,39000,0
20231102,175200,51128524950,39000,39000,39000,39000,0
20231102,175100,51128524950,39000,39000,39000,39000,0
20231102,175000,51128524950,39000,39000,39000,39000,0
20231102,174900,51128524950,39000,39000,39000,39000,0
20231102,174800,51128524950,39000,39000,39000,39000,0
20231102,174700,51128524950,39000,39000,39000,39000,0
20231102,174600,51128524950,39000,39000,39000,39000,0
20231102,174500,51128524950,39000,39000,39000,39000,0
20231102,174400,51128524950,39000,39000,39000,39000,0
20231102,174300,51128524950,39000,39000,39000,39000,0
20231102,174200,51128524950,39000,39000,39000,39000,0
20231102,174100,51128524950,39000,39000,39000,39000,0
20231102,174000,51128524950,39000,39000,39000,39000,0
20231102,173900,51128524950,39000,39000,39000,39000,0
20231102,173800,51128524950,39000,39000,39000,39000,0
20231102,173700,51128524950,39000,39000,39000,39000,0
20231102,173600,51128524950,39000,39000,39000,39000,0
20231102,173500,51128524950,39000,39000,39000,39000,0
20231102,173400,51128524950,39000,39000,39000,39000,0
20231102,173300,51128524950,39000,39000,39000,39000,0
20231102,173200,51128524950,39000,39000,39000,39000,0
20231102,173100,51128524950,39000,39000,39000,39000,0
20231102,173000,51128524950,39000,39000,39000,39000,0
20231102,172900,51128524950,39000,39000,39000,39000,0
20231102,172800,51128524950,39000,39000,39000,39000,0
20231102,172700,51128524950,39000,39000,39000,39000,0
20231102,172600,51128524950,39000,39000,39000,39000,0
20231102,172500,51128524950,39000,39000,39000,39000,105634
20231102,172400,51128524950,39000,39000,39000,39000,0
20231102,172300,51128524950,39000,39000,39000,39000,0
20231102,172200,51128524950,39000,39000,39000,39000,0
20231102,172100,51128524950,39000,39000,39000,39000,0
20231102,172000,51128524950,39000,39000,39000,39000,0
20231102,171900,51128524950,39000,39000,39000,39000,0
20231102,171800,51128524950,39000,39000,39000,39000,0
20231102,171700,51128524950,39000,39000,39000,39000,0
20231102,171600,51128524950,39000,39000,39000,39000,0
20231102,171500,51128524950,39000,39000,39000,39000,0
20231102,171400,51128524950,39000,39000,39000,39000,0
20231102,171300,51128524950,39000,39000,39000,39000,0
20231102,171200,51128524950,39000,39000,39000,39000,0
20231102,171100,51128524950,39000,39000,39000,39000,0
20231102,171000,51128524950,39000,39000,39000,39000,0
20231102,170900,51128524950,39000,39000,39000,39000,0
20231102,170800,51128524950,39000,39000,39000,39000,0
20231102,170700,51128524950,39000,39000,39000,39000,0
20231102,170600,51128524950,39000,39000,39000,39000,0
20231102,170500,51128524950,39000,39000,39000,39000,0
20231102,170400,51128524950,39000,39000,39000,39000,0
20231102,170300,51128524950,39000,39000,39000,39000,0
20231102,170200,51128524950,39000,39000,39000,39000,0
20231102,170100,51128524950,39000,39000,39000,39000,0
20231102,170000,51128524950,39000,39000,39000,39000,0
20231102,165900,51128524950,39000,39000,39000,39000,0
20231102,165800,51128524950,39000,39000,39000,39000,0
20231102,165700,51128524950,39000,39000,39000,39000,0
20231102,165600,51128524950,39000,39000,39000,39000,0
20231102,165500,51128524950,39000,39000,39000,39000,105634
20231102,165400,51128524950,39000,39000,39000,39000,0
20231102,165300,51128524950,39000,39000,39000,39000,0
20231102,165200,51128524950,39000,39000,39000,39000,0
20231102,165100,51128524950,39000,39000,39000,39000,0
20231102,165000,51128524950,39000,39000,39000,39000,0
20231102,164900,51128524950,39000,39000,39000,39000,0
20231102,164800,51128524950,39000,39000,39000,39000,0
20231102,164700,51128524950,39000,39000,39000,39000,0
20231102,164600,51128524950,39000,39000,39000,39000,0
20231102,164500,51128524950,39000,39000,39000,39000,0
20231102,164400,51128524950,39000,39000,39000,39000,0
20231102,164300,51128524950,39000,39000,39000,39000,0
20231102,164200,51128524950,39000,39000,39000,39000,0
20231102,164100,51128524950,39000,39000,39000,39000,0
20231102,164000,51128524950,39000,39000,39000,39000,0
20231102,163900,51128524950,39000,39000,39000,39000,0
20231102,163800,51128524950,39000,39000,39000,39000,0
20231102,163700,51128524950,39000,39000,39000,39000,0
20231102,163600,51128524950,39000,39000,39000,39000,0
20231102,163500,51128524950,39000,39000,39000,39000,0
20231102,163400,51128524950,39000,39000,39000,39000,0
20231102,163300,51128524950,39000,39000,39000,39000,0
20231102,163200,51128524950,39000,39000,39000,39000,0
20231102,163100,51128524950,39000,39000,39000,39000,0
20231102,163000,51128524950,39000,39000,39000,39000,0
20231102,162900,51128524950,39000,39000,39000,39000,0
20231102,162800,51128524950,39000,39000,39000,39000,0
20231102,162700,51128524950,39000,39000,39000,39000,0
20231102,162600,51128524950,39000,39000,39000,39000,0
20231102,162500,51128524950,39000,39000,39000,39000,105634
20231102,162400,51128524950,39000,39000,39000,39000,0
20231102,162300,51128524950,39000,39000,39000,39000,0
20231102,162200,51128524950,39000,39000,39000,39000,0
20231102,162100,51128524950,39000,39000,39000,39000,0
20231102,162000,51128524950,39000,39000,39000,39000,0
20231102,161900,51128524950,39000,39000,39000,39000,0
20231102,161800,51128524950,39000,39000,39000,39000,0
20231102,161700,51128524950,39000,39000,39000,39000,0
20231102,161600,51128524950,39000,39000,39000,39000,0
20231102,161500,51128524950,39000,39000,39000,39000,0
20231102,161400,51128524950,39000,39000,39000,39000,0
20231102,161300,51128524950,39000,39000,39000,39000,0
20231102,161200,51128524950,39000,39000,39000,39000,0
20231102,161100,51128524950,39000,39000,39000,39000,0
20231102,161000,51128524950,39000,39000,39000,39000,0
20231102,160900,51128524950,39000,39000,39000,39000,0
20231102,160800,51128524950,39000,39000,39000,39000,0
20231102,160700,51128524950,39000,39000,39000,39000,0
20231102,160600,51128524950,39000,39000,39000,39000,0
20231102,160500,51128524950,39000,39000,39000,39000,0
20231102,160400,51128524950,39000,39000,39000,39000,0
20231102,160300,51128524950,39000,39000,39000,39000,0
20231102,160200,51128524950,39000,39000,39000,39000,0
20231102,160100,51128524950,39000,39000,39000,39000,0
20231102,160000,51128524950,39000,39000,39000,39000,0
20231102,155900,51128524950,39000,39000,39000,39000,0
20231102,155800,51128524950,39000,39000,39000,39000,0
20231102,155700,51128524950,39000,39000,39000,39000,0
20231102,155600,51128524950,39000,39000,39000,39000,0
20231102,155500,51128524950,39000,39000,39000,39000,105634
20231102,155400,51128524950,39000,39000,39000,39000,0
20231102,155300,51128524950,39000,39000,39000,39000,0
20231102,155200,51128524950,39000,39000,39000,39000,0
20231102,155100,51128524950,39000,39000,39000,39000,0
20231102,155000,51128524950,39000,39000,39000,39000,0
20231102,154900,51128524950,39000,39000,39000,39000,0
20231102,154800,51128524950,39000,39000,39000,39000,0
20231102,154700,51128524950,39000,39000,39000,39000,0
20231102,154600,51128524950,39000,39000,39000,39000,0
20231102,154500,51128524950,39000,39000,39000,39000,0
20231102,154400,51128524950,39000,39000,39000,39000,0
20231102,154300,51128524950,39000,39000,39000,39000,0
20231102,154200,51128524950,39000,39000,39000,39000,0
20231102,154100,51128524950,39000,39000,39000,39000,0
20231102,154000,51128524950,39000,39000,39000,39000,0
20231102,153900,51128524950,39000,39000,39000,39000,0
20231102,153800,51128524950,39000,39000,39000,39000,0
20231102,153700,51128524950,39000,39000,39000,39000,0
20231102,153600,51128524950,39000,39000,39000,39000,0
20231102,153500,51128524950,39000,39000,39000,39000,0
20231102,153400,51128524950,39000,39000,39000,39000,0
20231102,153300,51128524950,39000,39000,39000,39000,0
20231102,153200,51128524950,39000,39000,39000,39000,0
20231102,153100,51128524950,39000,39000,39000,39000,0
20231102,153000,51128524950,39000,39000,39000,39000,105634
20231102,152900,47008798950,39150,39150,39150,39150,0
20231102,152800,47008798950,39150,39150,39150,39150,0
20231102,152700,47008798950,39150,39150,39150,39150,0
20231102,152600,47008798950,39150,39150,39150,39150,0
20231102,152500,47008798950,39150,39150,39150,39150,0
20231102,152400,47008798950,39150,39150,39150,39150,0
20231102,152300,47008798950,39150,39150,39150,39150,0
20231102,152200,47008798950,39150,39150,39150,39150,0
20231102,152100,47008798950,39150,39150,39150,39150,0
20231102,152000,47008798950,39150,39150,39150,39150,0
20231102,151900,47008798950,39150,39100,39150,39050,807
20231102,151800,46977241150,39100,39050,39100,39050,929
20231102,151700,46940927500,39050,39100,39100,39050,1937
20231102,151600,46865229000,39100,39100,39150,39100,1336
20231102,151500,46812987000,39100,39150,39150,39100,1222
20231102,151400,46765204350,39100,39050,39150,39050,1842
20231102,151300,46693188250,39100,39100,39150,39050,4764
20231102,151200,46506921200,39150,39100,39150,39100,1234
20231102,151100,46458669000,39100,39100,39150,39100,1218
20231102,151000,46411040150,39150,39050,39150,39050,1910
20231102,150900,46336382150,39100,39050,39100,39050,7324
20231102,150800,46050337500,39050,39000,39050,39000,2989
20231102,150700,45933667950,39050,39000,39050,39000,1201
20231102,150600,45886822300,39000,39050,39050,39000,1702
20231102,150500,45820416450,39050,39000,39050,39000,1759
20231102,150400,45751809450,39050,39000,39050,39000,1465
20231102,150300,45694669050,39050,39050,39100,39000,2544
20231102,150200,45595362100,39050,39000,39050,39000,2130
20231102,150100,45512237750,39000,39000,39050,39000,1389
20231102,150000,45458061000,39000,39000,39050,39000,1879
20231102,145900,45384759900,39000,39050,39100,39000,2580
20231102,145800,45284031100,39050,39050,39100,39050,2245
20231102,145700,45196348300,39050,39100,39100,39050,1866
20231102,145600,45123473350,39050,39050,39100,39050,2004
20231102,145500,45045210600,39050,39050,39100,39000,2892
20231102,145400,44932324250,39050,39050,39100,39050,2177
20231102,145300,44847311300,39050,39000,39100,39000,2336
20231102,145200,44756139050,39000,39050,39100,39000,1968
20231102,145100,44679329650,39050,39000,39100,39000,3228
20231102,145000,44553288800,39050,39000,39050,39000,2377
20231102,144900,44460564150,39050,39050,39100,39000,3400
20231102,144800,44327795850,39050,39050,39100,39050,1434
20231102,144700,44271794950,39050,39050,39100,39050,1901
20231102,144600,44197560400,39050,39050,39100,39050,1743
20231102,144500,44129477250,39050,39100,39100,39050,1158
20231102,144400,44084256100,39100,39000,39100,39000,1775
20231102,144300,44014989800,39000,39000,39050,39000,1381
20231102,144200,43961110650,39000,39000,39100,39000,3985
20231102,144100,43805533000,39000,39000,39050,39000,1470
20231102,144000,43748190700,39000,39000,39050,39000,1100
20231102,143900,43705288850,39000,39000,39100,38950,3744
20231102,143800,43559192300,38950,38950,39000,38950,5744
20231102,143700,43335242500,38950,39000,39000,38950,1914
20231102,143600,43260654050,38950,38950,39000,38950,16267
20231102,143500,42626295750,38950,39050,39100,38950,43393
20231102,143400,40932282800,39050,39000,39100,39000,2008
20231102,143300,40853860050,39050,39000,39050,39000,1224
20231102,143200,40806093300,39000,38950,39100,38950,6121
20231102,143100,40567282100,39000,39100,39150,38950,66073
20231102,143000,37988770950,39100,39150,39150,39100,1611
20231102,142900,37925776500,39100,39100,39150,39100,740
20231102,142800,37896842200,39100,39100,39150,39100,2293
20231102,142700,37807176650,39100,39100,39150,39100,1422
20231102,142600,37751576250,39100,39100,39150,39100,1417
20231102,142500,37696145950,39100,39100,39150,39100,1051
20231102,142400,37655047050,39100,39100,39150,39100,922
20231102,142300,37618996150,39100,39200,39200,39100,1357
20231102,142200,37565926900,39150,39150,39200,39150,4709
20231102,142100,37381560000,39150,39200,39200,39150,1206
20231102,142000,37334343250,39150,39200,39200,39150,1174
20231102,141900,37288372350,39150,39200,39200,39150,1174
20231102,141800,37242378850,39200,39100,39250,39100,15817
20231102,141700,36622568650,39150,39100,39150,39100,1483
20231102,141600,36564575100,39150,39100,39150,39100,1471
20231102,141500,36507047750,39100,39100,39150,39100,1411
20231102,141400,36451875400,39100,39150,39150,39100,1570
20231102,141300,36390476500,39100,39100,39150,39100,1059
20231102,141200,36349064800,39150,39150,39150,39100,1531
20231102,141100,36289190850,39100,39150,39150,39100,1113
20231102,141000,36245663800,39100,39100,39150,39100,2803
20231102,140900,36135994100,39150,39100,39150,39100,1372
20231102,140800,36082324100,39100,39100,39150,39100,2072
20231102,140700,36001287600,39100,39100,39150,39100,1090
20231102,140600,35958661700,39100,39150,39150,39100,1292
20231102,140500,35908139950,39100,39100,39150,39100,1428
20231102,140400,35852281000,39100,39100,39150,39100,1824
20231102,140300,35780933750,39150,39150,39150,39100,1313
20231102,140200,35729587150,39100,39150,39150,39100,2662
20231102,140100,35625416700,39100,39100,39150,39100,1284
20231102,140000,35575202150,39100,39100,39150,39100,2879
20231102,135900,35462626500,39100,39100,39150,39100,1664
20231102,135800,35397537400,39100,39100,39150,39100,1190
20231102,135700,35350994400,39100,39100,39150,39100,1527
20231102,135600,35291288000,39100,39100,39150,39100,1038
20231102,135500,35250694150,39100,39100,39150,39100,1665
20231102,135400,35185592600,39100,39150,39150,39100,1715
20231102,135300,35118518450,39100,39100,39150,39100,1756
20231102,135200,35049854650,39100,39100,39150,39100,2267
20231102,135100,34961176450,39100,39150,39200,39100,1250
20231102,135000,34912251250,39150,39150,39200,39150,1169
20231102,134900,34866464500,39200,39150,39200,39150,1759
20231102,134800,34797570250,39150,39150,39200,39150,1571
20231102,134700,34736050300,39200,39100,39200,39100,3336
20231102,134600,34605467400,39150,39150,39150,39100,6004
20231102,134500,34370421350,39150,39200,39200,39150,1863
20231102,134400,34297443200,39150,39100,39200,39100,4658
20231102,134300,34115089400,39100,39100,39150,39100,1616
20231102,134200,34051898800,39100,39100,39150,39100,1670
20231102,134100,33986571700,39100,39100,39150,39100,1596
20231102,134000,33924166250,39100,39100,39150,39100,1177
20231102,133900,33878141850,39150,39100,39150,39100,1441
20231102,133800,33821790900,39100,39100,39150,39100,1309
20231102,133700,33770606950,39100,39150,39150,39100,752
20231102,133600,33741197850,39100,39150,39150,39100,993
20231102,133500,33702368800,39150,39100,39150,39100,1760
20231102,133400,33633513700,39100,39100,39150,39100,1673
20231102,133300,33568087850,39100,39100,39150,39100,857
20231102,133200,33534578550,39100,39100,39150,39100,1018
20231102,133100,33494773850,39100,39100,39150,39100,1158
20231102,133000,33449466000,39100,39150,39150,39100,1407
20231102,132900,33394446400,39100,39100,39150,39100,1393
20231102,132800,33339979100,39100,39100,39150,39100,1229
20231102,132700,33291924650,39100,39100,39150,39100,1857
20231102,132600,33219302550,39100,39100,39150,39050,2665
20231102,132500,33115151650,39050,39050,39100,39050,4129
20231102,132400,32953807400,39050,39100,39100,39050,2629
20231102,132300,32851085700,39050,39050,39100,39050,9855
20231102,132200,32465828100,39050,39000,39100,39000,3334
20231102,132100,32335641050,39000,39050,39050,39000,6505
20231102,132000,32081665500,39050,39050,39100,39050,2232
20231102,131900,31994503200,39050,39050,39100,39050,6479
20231102,131800,31741480350,39050,39100,39100,39050,2257
20231102,131700,31653340150,39050,39050,39100,39050,2152
20231102,131600,31569302400,39050,39050,39100,39050,3666
20231102,131500,31426143250,39050,39050,39100,39050,3692
20231102,131400,31281966900,39050,39050,39100,39050,2821
20231102,131300,31171805050,39050,39050,39100,39050,4470
20231102,131200,30997248700,39050,39050,39150,39050,5147
20231102,131100,30796105000,39100,39100,39150,39050,4258
20231102,131000,30629620400,39100,39100,39150,39100,3046
20231102,130900,30510521000,39100,39150,39150,39100,2188
20231102,130800,30424969150,39100,39100,39150,39100,4651
20231102,130700,30243109100,39100,39100,39150,39100,2842
20231102,130600,30131986100,39100,39100,39150,39100,1967
20231102,130500,30055066350,39100,39100,39150,39100,1401
20231102,130400,30000283800,39100,39100,39150,39100,1301
20231102,130300,29949409800,39150,39100,39150,39100,1311
20231102,130200,29898144250,39100,39150,39150,39100,26787
20231102,130100,28849861350,39200,39150,39200,39150,1221
20231102,130000,28802050900,39150,39200,39200,39150,1791
20231102,125900,28731891750,39150,39150,39200,39150,1444
20231102,125800,28675331450,39150,39150,39200,39150,1105
20231102,125700,28632066350,39200,39150,39200,39150,623
20231102,125600,28607674400,39200,39200,39200,39150,871
20231102,125500,28573572400,39150,39150,39200,39150,1228
20231102,125400,28525491400,39150,39150,39200,39150,1495
20231102,125300,28466913450,39150,39150,39200,39150,903
20231102,125200,28431553700,39200,39150,39200,39150,732
20231102,125100,28402893700,39150,39150,39150,39100,5841
20231102,125000,28174259550,39100,39100,39150,39100,800
20231102,124900,28142975350,39100,39100,39150,39100,10871
20231102,124800,27717510850,39100,39200,39200,39100,7383
20231102,124700,27428579000,39150,39150,39200,39150,3220
20231102,124600,27302514400,39150,39150,39200,39150,1216
20231102,124500,27254901150,39150,39150,39200,39150,3058
20231102,124400,27135165300,39200,39150,39200,39150,1611
20231102,124300,27072073000,39150,39150,39200,39150,1994
20231102,124200,26994003250,39150,39150,39200,39150,1120
20231102,124100,26950151350,39200,39200,39250,39150,8630
20231102,124000,26612017800,39200,39200,39250,39200,1279
20231102,123900,26561876600,39250,39200,39250,39200,1481
20231102,123800,26503820550,39200,39200,39250,39200,1140
20231102,123700,26459129050,39200,39200,39250,39200,1176
20231102,123600,26413027450,39200,39200,39250,39200,716
20231102,123500,26384953900,39200,39200,39250,39200,934
20231102,123400,26348339700,39200,39200,39250,39200,987
20231102,123300,26309644100,39200,39250,39250,39200,854
20231102,123200,26276165050,39200,39200,39250,39200,1433
20231102,123100,26219990650,39250,39200,39250,39200,1559
20231102,123000,26158852750,39250,39200,39250,39200,866
20231102,122900,26124901700,39200,39200,39250,39200,1080
20231102,122800,26082564950,39250,39200,39250,39200,753
20231102,122700,26053045600,39200,39200,39250,39200,791
20231102,122600,26022032700,39200,39200,39250,39200,1415
20231102,122500,25966558000,39250,39200,39250,39200,1427
20231102,122400,25910591950,39250,39250,39250,39200,1723
20231102,122300,25843049150,39200,39200,39250,39200,3273
20231102,122200,25714720900,39200,39200,39250,39200,839
20231102,122100,25681827350,39200,39200,39250,39200,1687
20231102,122000,25615676300,39200,39200,39250,39200,842
20231102,121900,25582660750,39200,39250,39250,39200,838
20231102,121800,25549804950,39200,39200,39250,39200,1735
20231102,121700,25481762250,39200,39200,39250,39200,727
20231102,121600,25453263650,39200,39200,39250,39200,1025
20231102,121500,25413077750,39200,39200,39250,39200,655
20231102,121400,25387400700,39200,39200,39250,39200,1021
20231102,121300,25347377400,39200,39200,39250,39200,669
20231102,121200,25321144000,39250,39200,39250,39200,16824
20231102,121100,24661365500,39200,39200,39250,39200,1055
20231102,121000,24619999050,39200,39200,39250,39200,979
20231102,120900,24581606800,39200,39200,39250,39200,737
20231102,120800,24552716150,39200,39200,39250,39200,3766
20231102,120700,24405085750,39200,39250,39250,39200,1228
20231102,120600,24356933600,39200,39250,39250,39200,2536
20231102,120500,24257490000,39250,39250,39300,39250,3389
20231102,120400,24124470450,39250,39300,39300,39250,6471
20231102,120300,23870483550,39250,39250,39300,39250,724
20231102,120200,23842065700,39300,39300,39300,39250,2609
20231102,120100,23739636800,39300,39300,39350,39250,1654
20231102,120000,23674633100,39300,39300,39300,39300,1052
20231102,115900,23633289500,39300,39300,39350,39300,1240
20231102,115800,23584553650,39300,39300,39300,39300,1186
20231102,115700,23537943850,39300,39350,39350,39300,534
20231102,115600,23516955750,39300,39300,39350,39300,2886
20231102,115500,23403534550,39300,39300,39350,39250,1109
20231102,115400,23359951000,39300,39300,39350,39300,1228
20231102,115300,23311689850,39300,39300,39350,39300,942
20231102,115200,23274664200,39300,39300,39350,39300,1175
20231102,115100,23228479000,39300,39300,39350,39300,2252
20231102,115000,23139974600,39300,39300,39350,39300,2237
20231102,114900,23052035100,39300,39350,39350,39300,2077
20231102,114800,22970404450,39300,39300,39350,39300,2405
20231102,114700,22875856200,39300,39300,39350,39300,1552
20231102,114600,22814834700,39300,39300,39350,39300,1033
20231102,114500,22774230800,39350,39300,39350,39300,1138
20231102,114400,22729485150,39300,39300,39350,39300,1105
20231102,114300,22686050300,39300,39300,39350,39300,1237
20231102,114200,22637421950,39350,39300,39350,39300,736
20231102,114100,22608493400,39350,39300,39350,39300,1202
20231102,114000,22561252550,39350,39350,39350,39300,4255
20231102,113900,22393931800,39350,39400,39400,39350,2710
20231102,113800,22287283800,39350,39350,39400,39350,991
20231102,113700,22248282800,39350,39350,39400,39350,805
20231102,113600,22216603250,39350,39350,39400,39350,9525
20231102,113500,21841485800,39350,39350,39400,39350,1341
20231102,113400,21788715300,39350,39400,39400,39350,2365
20231102,113300,21695650650,39350,39400,39400,39350,4898
20231102,113200,21502674150,39400,39400,39450,39400,1042
20231102,113100,21461617950,39400,39450,39450,39400,619
20231102,113000,21437227350,39400,39450,39450,39400,1003
20231102,112900,21397697050,39400,39400,39450,39400,4860
20231102,112800,21206006100,39450,39400,39450,39400,6078
20231102,112700,20966328950,39400,39400,39450,39400,4196
20231102,112600,20800998400,39400,39450,39450,39400,12614
20231102,112500,20303410000,39450,39450,39500,39450,2983
20231102,112400,20185710050,39450,39450,39500,39450,1963
20231102,112300,20108214450,39450,39450,39500,39450,1088
20231102,112200,20065286550,39450,39450,39500,39450,1223
20231102,112100,20017012800,39450,39500,39500,39450,1422
20231102,112000,19960901400,39500,39450,39500,39450,1352
20231102,111900,19907548100,39450,39450,39500,39450,902
20231102,111800,19871963900,39450,39450,39500,39450,654
20231102,111700,19846163450,39500,39450,39500,39450,1899
20231102,111600,19771245550,39500,39500,39500,39450,5392
20231102,111500,19558380800,39500,39450,39500,39450,1294
20231102,111400,19507303550,39450,39450,39500,39450,2092
20231102,111300,19424765300,39500,39450,39500,39450,1265
20231102,111200,19374854150,39450,39550,39550,39450,10822
20231102,111100,18947460300,39500,39500,39550,39500,1716
20231102,111000,18879677500,39500,39500,39550,39500,1522
20231102,110900,18819556300,39550,39500,39550,39500,1183
20231102,110800,18772825400,39500,39500,39550,39500,1442
20231102,110700,18715866050,39500,39500,39550,39500,10212
20231102,110600,18312206750,39500,39500,39550,39500,1692
20231102,110500,18245364650,39500,39550,39550,39500,1811
20231102,110400,18173821850,39550,39550,39600,39550,1534
20231102,110300,18113152100,39550,39600,39600,39550,1879
20231102,110200,18038827350,39550,39500,39600,39500,5562
20231102,110100,17818850150,39500,39500,39550,39500,1706
20231102,110000,17751460250,39500,39500,39550,39500,4869
20231102,105900,17559037100,39550,39500,39550,39500,1851
20231102,105800,17485875600,39500,39500,39550,39500,2425
20231102,105700,17390067700,39500,39500,39550,39500,8535
20231102,105600,17052844350,39500,39500,39550,39500,2248
20231102,105500,16964013450,39500,39500,39550,39500,3707
20231102,105400,16817480550,39550,39550,39550,39500,7971
20231102,105300,16502281600,39500,39500,39550,39500,2045
20231102,105200,16421485100,39500,39550,39550,39500,9587
20231102,105100,16042427000,39550,39550,39600,39550,2003
20231102,105000,15963208300,39550,39550,39600,39550,3590
20231102,104900,15821218800,39550,39550,39600,39550,1353
20231102,104800,15767705450,39550,39600,39600,39550,822
20231102,104700,15735184250,39550,39550,39600,39550,4963
20231102,104600,15538686150,39550,39600,39600,39550,1402
20231102,104500,15483235650,39550,39600,39600,39550,993
20231102,104400,15443960350,39550,39550,39600,39550,915
20231102,104300,15407771850,39550,39550,39600,39550,823
20231102,104200,15375214550,39600,39550,39600,39550,919
20231102,104100,15338867300,39550,39550,39600,39550,1266
20231102,104000,15288795450,39550,39550,39600,39550,942
20231102,103900,15251528400,39550,39550,39550,39500,7931
20231102,103800,14937889350,39500,39500,39550,39500,1735
20231102,103700,14869309650,39500,39550,39600,39500,13322
20231102,103600,14342470350,39550,39600,39600,39550,1090
20231102,103500,14299353950,39550,39600,39600,39550,8030
20231102,103400,13981498500,39600,39600,39650,39600,934
20231102,103300,13944510950,39600,39600,39650,39600,2734
20231102,103200,13836239200,39600,39650,39700,39600,1707
20231102,103100,13768561350,39650,39650,39700,39650,1450
20231102,103000,13711067200,39650,39600,39700,39600,10188
20231102,102900,13307140500,39650,39600,39650,39600,1165
20231102,102800,13260990750,39600,39600,39650,39600,1407
20231102,102700,13205269050,39650,39650,39650,39600,1371
20231102,102600,13150974000,39600,39650,39700,39600,9665
20231102,102500,12767764850,39650,39650,39700,39650,774
20231102,102400,12737062900,39650,39650,39700,39650,631
20231102,102300,12712042300,39650,39700,39700,39650,4638
20231102,102200,12527953400,39700,39650,39700,39650,1068
20231102,102100,12485577350,39650,39700,39700,39650,1154
20231102,102000,12439798150,39650,39650,39700,39650,651
20231102,101900,12413981050,39650,39600,39750,39600,8178
20231102,101800,12089560550,39600,39650,39650,39600,361
20231102,101700,12075262500,39650,39550,39650,39550,6742
20231102,101600,11808281350,39550,39550,39600,39550,1453
20231102,101500,11750799000,39600,39600,39600,39550,1300
20231102,101400,11699358300,39550,39600,39600,39550,7638
20231102,101300,11396953900,39600,39600,39650,39600,742
20231102,101200,11367559350,39600,39600,39650,39600,1459
20231102,101100,11309757500,39600,39600,39650,39600,424
20231102,101000,11292965250,39600,39600,39650,39600,555
20231102,100900,11270982100,39600,39650,39700,39550,17609
20231102,100800,10573278600,39700,39650,39700,39650,1680
20231102,100700,10506610900,39650,39700,39700,39650,4635
20231102,100600,10322619700,39650,39650,39700,39650,1004
20231102,100500,10282802600,39650,39700,39700,39650,1582
20231102,100400,10220005800,39700,39650,39700,39650,7465
20231102,100300,9923672150,39650,39650,39700,39650,434
20231102,100200,9906460000,39650,39650,39700,39650,1057
20231102,100100,9864543700,39650,39650,39700,39650,5896
20231102,100000,9630483450,39650,39650,39700,39650,1501
20231102,095900,9570949350,39650,39650,39700,39650,532
20231102,095800,9549853800,39700,39750,39800,39650,13619
20231102,095700,9008772400,39750,39800,39800,39750,1806
20231102,095600,8936921350,39800,39800,39850,39800,4097
20231102,095500,8773728500,39800,39800,39850,39800,1151
20231102,095400,8727888050,39800,39750,39800,39750,2592
20231102,095300,8624728850,39800,39800,39800,39750,601
20231102,095200,8600837550,39800,39750,39800,39750,464
20231102,095100,8582391800,39800,39850,39850,39800,3359
20231102,095000,8448678400,39850,39800,39900,39800,1560
20231102,094900,8386537750,39850,39800,39850,39800,1875
20231102,094800,8311867300,39800,39850,39900,39800,3801
20231102,094700,8160414100,39850,39850,39900,39850,949
20231102,094600,8122569250,39900,39850,39900,39850,2366
20231102,094500,8028171000,39850,39850,39950,39850,3206
20231102,094400,7900255500,39850,39800,39900,39800,2190
20231102,094300,7812990250,39800,39800,39800,39750,2873
20231102,094200,7698657350,39750,39800,39800,39750,452
20231102,094100,7680683350,39750,39750,39800,39750,971
20231102,094000,7642079000,39750,39750,39800,39750,3263
20231102,093900,7512337650,39750,39750,39800,39750,2763
20231102,093800,7402507800,39750,39800,39850,39750,4579
20231102,093700,7220312750,39850,39900,39900,39850,2975
20231102,093600,7101677050,39900,39900,39950,39900,2368
20231102,093500,7007173500,39850,39850,39900,39850,467
20231102,093400,6988561600,39900,39900,39950,39850,4196
20231102,093300,6821239450,39900,39950,39950,39900,642
20231102,093200,6795619050,39900,39950,39950,39900,732
20231102,093100,6766404900,39900,39950,40000,39900,3581
20231102,093000,6623338150,40000,39950,40000,39950,1107
20231102,092900,6579112250,39950,39950,40000,39950,1534
20231102,092800,6517787350,39950,40000,40000,39950,2643
20231102,092700,6412075800,40000,40000,40000,39950,4793
20231102,092600,6220381100,40000,40050,40100,40000,5047
20231102,092500,6018172800,40050,40100,40100,40050,1760
20231102,092400,5947618650,40050,40100,40100,40050,445
20231102,092300,5929789500,40050,40050,40100,40050,282
20231102,092200,5918494400,40050,40150,40150,40050,9352
20231102,092100,5543480800,40150,40150,40150,40100,1427
20231102,092000,5486196100,40100,40150,40150,40100,540
20231102,091900,5464540700,40150,40150,40200,40100,4573
20231102,091800,5280941650,40100,40150,40150,40100,1269
20231102,091700,5229994300,40150,40250,40250,40150,4688
20231102,091600,5041545500,40250,40200,40300,40200,14359
20231102,091500,4463837250,40200,40200,40200,40150,1035
20231102,091400,4422245050,40200,40200,40200,40150,661
20231102,091300,4395693250,40150,40150,40200,40150,1424
20231102,091200,4338516950,40200,40200,40200,40150,808
20231102,091100,4306058300,40200,40200,40200,40150,1904
20231102,091000,4229551650,40200,40250,40250,40150,4343
20231102,090900,4054981200,40200,40350,40350,40150,7643
20231102,090800,3747459050,40300,40300,40350,40250,4493
20231102,090700,3566352050,40300,40300,40350,40250,5263
20231102,090600,3354276150,40250,40150,40300,40150,14461
20231102,090500,2772636800,40150,40100,40200,40100,6755
20231102,090400,2501423600,40100,40150,40250,40100,20192
20231102,090300,1690094550,40100,40100,40150,40050,3423
20231102,090200,1552848050,40150,40150,40200,40100,3667
20231102,090100,1405643850,40150,40200,40250,40100,7973
20231102,090000,1085285400,40200,39950,40250,39950,27081