KissMeData/078930/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194900,4440777600,39800,39800,39800,39800,14305
20231102,194800,4440777600,39800,39800,39800,39800,0
20231102,194700,4440777600,39800,39800,39800,39800,0
20231102,194600,4440777600,39800,39800,39800,39800,0
20231102,194500,4440777600,39800,39800,39800,39800,0
20231102,194400,4440777600,39800,39800,39800,39800,0
20231102,194300,4440777600,39800,39800,39800,39800,0
20231102,194200,4440777600,39800,39800,39800,39800,0
20231102,194100,4440777600,39800,39800,39800,39800,0
20231102,194000,4440777600,39800,39800,39800,39800,0
20231102,193900,4440777600,39800,39800,39800,39800,0
20231102,193800,4440777600,39800,39800,39800,39800,0
20231102,193700,4440777600,39800,39800,39800,39800,0
20231102,193600,4440777600,39800,39800,39800,39800,0
20231102,193500,4440777600,39800,39800,39800,39800,0
20231102,193400,4440777600,39800,39800,39800,39800,0
20231102,193300,4440777600,39800,39800,39800,39800,0
20231102,193200,4440777600,39800,39800,39800,39800,0
20231102,193100,4440777600,39800,39800,39800,39800,0
20231102,193000,4440777600,39800,39800,39800,39800,0
20231102,192900,4440777600,39800,39800,39800,39800,0
20231102,192800,4440777600,39800,39800,39800,39800,0
20231102,192700,4440777600,39800,39800,39800,39800,0
20231102,192600,4440777600,39800,39800,39800,39800,0
20231102,192500,4440777600,39800,39800,39800,39800,0
20231102,192400,4440777600,39800,39800,39800,39800,0
20231102,192300,4440777600,39800,39800,39800,39800,0
20231102,192200,4440777600,39800,39800,39800,39800,0
20231102,192100,4440777600,39800,39800,39800,39800,0
20231102,192000,4440777600,39800,39800,39800,39800,0
20231102,191900,4440777600,39800,39800,39800,39800,14305
20231102,191800,4440777600,39800,39800,39800,39800,0
20231102,191700,4440777600,39800,39800,39800,39800,0
20231102,191600,4440777600,39800,39800,39800,39800,0
20231102,191500,4440777600,39800,39800,39800,39800,0
20231102,191400,4440777600,39800,39800,39800,39800,0
20231102,191300,4440777600,39800,39800,39800,39800,0
20231102,191200,4440777600,39800,39800,39800,39800,0
20231102,191100,4440777600,39800,39800,39800,39800,0
20231102,191000,4440777600,39800,39800,39800,39800,0
20231102,190900,4440777600,39800,39800,39800,39800,0
20231102,190800,4440777600,39800,39800,39800,39800,0
20231102,190700,4440777600,39800,39800,39800,39800,0
20231102,190600,4440777600,39800,39800,39800,39800,0
20231102,190500,4440777600,39800,39800,39800,39800,0
20231102,190400,4440777600,39800,39800,39800,39800,0
20231102,190300,4440777600,39800,39800,39800,39800,0
20231102,190200,4440777600,39800,39800,39800,39800,0
20231102,190100,4440777600,39800,39800,39800,39800,0
20231102,190000,4440777600,39800,39800,39800,39800,0
20231102,185900,4440777600,39800,39800,39800,39800,0
20231102,185800,4440777600,39800,39800,39800,39800,0
20231102,185700,4440777600,39800,39800,39800,39800,0
20231102,185600,4440777600,39800,39800,39800,39800,0
20231102,185500,4440777600,39800,39800,39800,39800,0
20231102,185400,4440777600,39800,39800,39800,39800,0
20231102,185300,4440777600,39800,39800,39800,39800,0
20231102,185200,4440777600,39800,39800,39800,39800,0
20231102,185100,4440777600,39800,39800,39800,39800,0
20231102,185000,4440777600,39800,39800,39800,39800,0
20231102,184900,4440777600,39800,39800,39800,39800,14305
20231102,184800,4440777600,39800,39800,39800,39800,0
20231102,184700,4440777600,39800,39800,39800,39800,0
20231102,184600,4440777600,39800,39800,39800,39800,0
20231102,184500,4440777600,39800,39800,39800,39800,0
20231102,184400,4440777600,39800,39800,39800,39800,0
20231102,184300,4440777600,39800,39800,39800,39800,0
20231102,184200,4440777600,39800,39800,39800,39800,0
20231102,184100,4440777600,39800,39800,39800,39800,0
20231102,184000,4440777600,39800,39800,39800,39800,0
20231102,183900,4440777600,39800,39800,39800,39800,0
20231102,183800,4440777600,39800,39800,39800,39800,0
20231102,183700,4440777600,39800,39800,39800,39800,0
20231102,183600,4440777600,39800,39800,39800,39800,0
20231102,183500,4440777600,39800,39800,39800,39800,0
20231102,183400,4440777600,39800,39800,39800,39800,0
20231102,183300,4440777600,39800,39800,39800,39800,0
20231102,183200,4440777600,39800,39800,39800,39800,0
20231102,183100,4440777600,39800,39800,39800,39800,0
20231102,183000,4440777600,39800,39800,39800,39800,0
20231102,182900,4440777600,39800,39800,39800,39800,0
20231102,182800,4440777600,39800,39800,39800,39800,0
20231102,182700,4440777600,39800,39800,39800,39800,0
20231102,182600,4440777600,39800,39800,39800,39800,0
20231102,182500,4440777600,39800,39800,39800,39800,0
20231102,182400,4440777600,39800,39800,39800,39800,0
20231102,182300,4440777600,39800,39800,39800,39800,0
20231102,182200,4440777600,39800,39800,39800,39800,0
20231102,182100,4440777600,39800,39800,39800,39800,0
20231102,182000,4440777600,39800,39800,39800,39800,0
20231102,181900,4440777600,39800,39800,39800,39800,14305
20231102,181800,4440777600,39800,39800,39800,39800,0
20231102,181700,4440777600,39800,39800,39800,39800,0
20231102,181600,4440777600,39800,39800,39800,39800,0
20231102,181500,4440777600,39800,39800,39800,39800,0
20231102,181400,4440777600,39800,39800,39800,39800,0
20231102,181300,4440777600,39800,39800,39800,39800,0
20231102,181200,4440777600,39800,39800,39800,39800,0
20231102,181100,4440777600,39800,39800,39800,39800,0
20231102,181000,4440777600,39800,39800,39800,39800,0
20231102,180900,4440777600,39800,39800,39800,39800,0
20231102,180800,4440777600,39800,39800,39800,39800,0
20231102,180700,4440777600,39800,39800,39800,39800,0
20231102,180600,4440777600,39800,39800,39800,39800,0
20231102,180500,4440777600,39800,39800,39800,39800,0
20231102,180400,4440777600,39800,39800,39800,39800,0
20231102,180300,4440777600,39800,39800,39800,39800,0
20231102,180200,4440777600,39800,39800,39800,39800,0
20231102,180100,4440777600,39800,39800,39800,39800,0
20231102,180000,4440777600,39800,39800,39800,39800,0
20231102,175900,4440777600,39800,39800,39800,39800,0
20231102,175800,4440777600,39800,39800,39800,39800,0
20231102,175700,4440777600,39800,39800,39800,39800,0
20231102,175600,4440777600,39800,39800,39800,39800,0
20231102,175500,4440777600,39800,39800,39800,39800,0
20231102,175400,4440777600,39800,39800,39800,39800,0
20231102,175300,4440777600,39800,39800,39800,39800,0
20231102,175200,4440777600,39800,39800,39800,39800,0
20231102,175100,4440777600,39800,39800,39800,39800,0
20231102,175000,4440777600,39800,39800,39800,39800,0
20231102,174900,4440777600,39800,39800,39800,39800,14305
20231102,174800,4440777600,39800,39800,39800,39800,0
20231102,174700,4440777600,39800,39800,39800,39800,0
20231102,174600,4440777600,39800,39800,39800,39800,0
20231102,174500,4440777600,39800,39800,39800,39800,0
20231102,174400,4440777600,39800,39800,39800,39800,0
20231102,174300,4440777600,39800,39800,39800,39800,0
20231102,174200,4440777600,39800,39800,39800,39800,0
20231102,174100,4440777600,39800,39800,39800,39800,0
20231102,174000,4440777600,39800,39800,39800,39800,0
20231102,173900,4440777600,39800,39800,39800,39800,0
20231102,173800,4440777600,39800,39800,39800,39800,0
20231102,173700,4440777600,39800,39800,39800,39800,0
20231102,173600,4440777600,39800,39800,39800,39800,0
20231102,173500,4440777600,39800,39800,39800,39800,0
20231102,173400,4440777600,39800,39800,39800,39800,0
20231102,173300,4440777600,39800,39800,39800,39800,0
20231102,173200,4440777600,39800,39800,39800,39800,0
20231102,173100,4440777600,39800,39800,39800,39800,0
20231102,173000,4440777600,39800,39800,39800,39800,0
20231102,172900,4440777600,39800,39800,39800,39800,0
20231102,172800,4440777600,39800,39800,39800,39800,0
20231102,172700,4440777600,39800,39800,39800,39800,0
20231102,172600,4440777600,39800,39800,39800,39800,0
20231102,172500,4440777600,39800,39800,39800,39800,0
20231102,172400,4440777600,39800,39800,39800,39800,0
20231102,172300,4440777600,39800,39800,39800,39800,0
20231102,172200,4440777600,39800,39800,39800,39800,0
20231102,172100,4440777600,39800,39800,39800,39800,0
20231102,172000,4440777600,39800,39800,39800,39800,0
20231102,171900,4440777600,39800,39800,39800,39800,14305
20231102,171800,4440777600,39800,39800,39800,39800,0
20231102,171700,4440777600,39800,39800,39800,39800,0
20231102,171600,4440777600,39800,39800,39800,39800,0
20231102,171500,4440777600,39800,39800,39800,39800,0
20231102,171400,4440777600,39800,39800,39800,39800,0
20231102,171300,4440777600,39800,39800,39800,39800,0
20231102,171200,4440777600,39800,39800,39800,39800,0
20231102,171100,4440777600,39800,39800,39800,39800,0
20231102,171000,4440777600,39800,39800,39800,39800,0
20231102,170900,4440777600,39800,39800,39800,39800,0
20231102,170800,4440777600,39800,39800,39800,39800,0
20231102,170700,4440777600,39800,39800,39800,39800,0
20231102,170600,4440777600,39800,39800,39800,39800,0
20231102,170500,4440777600,39800,39800,39800,39800,0
20231102,170400,4440777600,39800,39800,39800,39800,0
20231102,170300,4440777600,39800,39800,39800,39800,0
20231102,170200,4440777600,39800,39800,39800,39800,0
20231102,170100,4440777600,39800,39800,39800,39800,0
20231102,170000,4440777600,39800,39800,39800,39800,0
20231102,165900,4440777600,39800,39800,39800,39800,0
20231102,165800,4440777600,39800,39800,39800,39800,0
20231102,165700,4440777600,39800,39800,39800,39800,0
20231102,165600,4440777600,39800,39800,39800,39800,0
20231102,165500,4440777600,39800,39800,39800,39800,0
20231102,165400,4440777600,39800,39800,39800,39800,0
20231102,165300,4440777600,39800,39800,39800,39800,0
20231102,165200,4440777600,39800,39800,39800,39800,0
20231102,165100,4440777600,39800,39800,39800,39800,0
20231102,165000,4440777600,39800,39800,39800,39800,0
20231102,164900,4440777600,39800,39800,39800,39800,14305
20231102,164800,4440777600,39800,39800,39800,39800,0
20231102,164700,4440777600,39800,39800,39800,39800,0
20231102,164600,4440777600,39800,39800,39800,39800,0
20231102,164500,4440777600,39800,39800,39800,39800,0
20231102,164400,4440777600,39800,39800,39800,39800,0
20231102,164300,4440777600,39800,39800,39800,39800,0
20231102,164200,4440777600,39800,39800,39800,39800,0
20231102,164100,4440777600,39800,39800,39800,39800,0
20231102,164000,4440777600,39800,39800,39800,39800,0
20231102,163900,4440777600,39800,39800,39800,39800,0
20231102,163800,4440777600,39800,39800,39800,39800,0
20231102,163700,4440777600,39800,39800,39800,39800,0
20231102,163600,4440777600,39800,39800,39800,39800,0
20231102,163500,4440777600,39800,39800,39800,39800,0
20231102,163400,4440777600,39800,39800,39800,39800,0
20231102,163300,4440777600,39800,39800,39800,39800,0
20231102,163200,4440777600,39800,39800,39800,39800,0
20231102,163100,4440777600,39800,39800,39800,39800,0
20231102,163000,4440777600,39800,39800,39800,39800,0
20231102,162900,4440777600,39800,39800,39800,39800,0
20231102,162800,4440777600,39800,39800,39800,39800,0
20231102,162700,4440777600,39800,39800,39800,39800,0
20231102,162600,4440777600,39800,39800,39800,39800,0
20231102,162500,4440777600,39800,39800,39800,39800,0
20231102,162400,4440777600,39800,39800,39800,39800,0
20231102,162300,4440777600,39800,39800,39800,39800,0
20231102,162200,4440777600,39800,39800,39800,39800,0
20231102,162100,4440777600,39800,39800,39800,39800,0
20231102,162000,4440777600,39800,39800,39800,39800,0
20231102,161900,4440777600,39800,39800,39800,39800,14305
20231102,161800,4440777600,39800,39800,39800,39800,0
20231102,161700,4440777600,39800,39800,39800,39800,0
20231102,161600,4440777600,39800,39800,39800,39800,0
20231102,161500,4440777600,39800,39800,39800,39800,0
20231102,161400,4440777600,39800,39800,39800,39800,0
20231102,161300,4440777600,39800,39800,39800,39800,0
20231102,161200,4440777600,39800,39800,39800,39800,0
20231102,161100,4440777600,39800,39800,39800,39800,0
20231102,161000,4440777600,39800,39800,39800,39800,0
20231102,160900,4440777600,39800,39800,39800,39800,0
20231102,160800,4440777600,39800,39800,39800,39800,0
20231102,160700,4440777600,39800,39800,39800,39800,0
20231102,160600,4440777600,39800,39800,39800,39800,0
20231102,160500,4440777600,39800,39800,39800,39800,0
20231102,160400,4440777600,39800,39800,39800,39800,0
20231102,160300,4440777600,39800,39800,39800,39800,0
20231102,160200,4440777600,39800,39800,39800,39800,0
20231102,160100,4440777600,39800,39800,39800,39800,0
20231102,160000,4440777600,39800,39800,39800,39800,0
20231102,155900,4440777600,39800,39800,39800,39800,0
20231102,155800,4440777600,39800,39800,39800,39800,0
20231102,155700,4440777600,39800,39800,39800,39800,0
20231102,155600,4440777600,39800,39800,39800,39800,0
20231102,155500,4440777600,39800,39800,39800,39800,0
20231102,155400,4440777600,39800,39800,39800,39800,0
20231102,155300,4440777600,39800,39800,39800,39800,0
20231102,155200,4440777600,39800,39800,39800,39800,0
20231102,155100,4440777600,39800,39800,39800,39800,0
20231102,155000,4440777600,39800,39800,39800,39800,0
20231102,154900,4440777600,39800,39800,39800,39800,14305
20231102,154800,4440777600,39800,39800,39800,39800,0
20231102,154700,4440777600,39800,39800,39800,39800,0
20231102,154600,4440777600,39800,39800,39800,39800,0
20231102,154500,4440777600,39800,39800,39800,39800,0
20231102,154400,4440777600,39800,39800,39800,39800,0
20231102,154300,4440777600,39800,39800,39800,39800,0
20231102,154200,4440777600,39800,39800,39800,39800,0
20231102,154100,4440777600,39800,39800,39800,39800,0
20231102,154000,4440777600,39800,39800,39800,39800,0
20231102,153900,4440777600,39800,39800,39800,39800,0
20231102,153800,4440777600,39800,39800,39800,39800,0
20231102,153700,4440777600,39800,39800,39800,39800,0
20231102,153600,4440777600,39800,39800,39800,39800,0
20231102,153500,4440777600,39800,39800,39800,39800,0
20231102,153400,4440777600,39800,39800,39800,39800,0
20231102,153300,4440777600,39800,39800,39800,39800,0
20231102,153200,4440777600,39800,39800,39800,39800,0
20231102,153100,4440777600,39800,39800,39800,39800,0
20231102,153000,4440777600,39800,39800,39800,39800,14305
20231102,152900,3871438600,39950,39950,39950,39950,0
20231102,152800,3871438600,39950,39950,39950,39950,0
20231102,152700,3871438600,39950,39950,39950,39950,0
20231102,152600,3871438600,39950,39950,39950,39950,0
20231102,152500,3871438600,39950,39950,39950,39950,0
20231102,152400,3871438600,39950,39950,39950,39950,0
20231102,152300,3871438600,39950,39950,39950,39950,0
20231102,152200,3871438600,39950,39950,39950,39950,0
20231102,152100,3871438600,39950,39950,39950,39950,0
20231102,152000,3871438600,39950,39950,39950,39950,0
20231102,151900,3871438600,39950,39950,39950,39900,367
20231102,151800,3856785250,39950,39850,39950,39850,813
20231102,151700,3824373150,39850,39800,39850,39800,204
20231102,151600,3816249450,39850,39900,39900,39750,945
20231102,151500,3778624850,39850,39900,39900,39850,87
20231102,151400,3775154400,39850,39900,39900,39800,520
20231102,151300,3754431000,39850,39800,39850,39800,507
20231102,151200,3734236450,39800,39850,39850,39800,96
20231102,151100,3730411700,39800,39850,39850,39800,96
20231102,151000,3726587600,39850,39850,39850,39800,167
20231102,150900,3719938550,39850,39800,39850,39750,257
20231102,150800,3709706500,39800,39750,39800,39750,497
20231102,150700,3689927250,39800,39800,39800,39750,374
20231102,150600,3675052100,39800,39850,39850,39800,2014
20231102,150500,3594890300,39850,39800,39850,39800,109
20231102,150400,3590547650,39800,39850,39900,39800,388
20231102,150300,3575085050,39850,39850,39850,39800,200
20231102,150200,3567121350,39800,39850,39850,39800,59
20231102,150100,3564771050,39850,39800,39850,39800,184
20231102,150000,3557443850,39850,39800,39850,39800,111
20231102,145900,3553022550,39800,39800,39850,39800,263
20231102,145800,3542550850,39850,39850,39850,39800,78
20231102,145700,3539444050,39850,39800,39850,39800,199
20231102,145600,3531516250,39850,39850,39850,39800,202
20231102,145500,3523473100,39800,39850,39850,39800,220
20231102,145400,3514713500,39850,39850,39850,39800,117
20231102,145300,3510054650,39800,39850,39850,39800,120
20231102,145200,3505274900,39850,39800,39850,39800,321
20231102,145100,3492495350,39800,39850,39850,39800,119
20231102,145000,3487755550,39850,39850,39850,39800,98
20231102,144900,3483852650,39850,39850,39850,39800,122
20231102,144800,3478995000,39850,39850,39850,39800,142
20231102,144700,3473342950,39850,39800,39850,39800,1056
20231102,144600,3431313400,39800,39850,39850,39800,103
20231102,144500,3427211100,39850,39800,39950,39800,353
20231102,144400,3413144900,39850,39850,39850,39800,127
20231102,144300,3408088050,39850,39800,39850,39800,66
20231102,144200,3405459300,39850,39850,39850,39850,89
20231102,144100,3401912650,39850,39800,39850,39800,329
20231102,144000,3388813200,39800,39850,39850,39800,151
20231102,143900,3382799950,39800,39850,39950,39800,168
20231102,143800,3376098450,39800,39800,39850,39800,235
20231102,143700,3366740750,39800,39850,39850,39800,183
20231102,143600,3359456050,39850,39800,39850,39800,119
20231102,143500,3354714450,39800,39800,39850,39800,169
20231102,143400,3347988050,39850,39800,39850,39800,230
20231102,143300,3338830300,39800,39850,39850,39800,173
20231102,143200,3331937900,39800,39800,39800,39800,127
20231102,143100,3326883300,39800,39800,39850,39800,68
20231102,143000,3324175550,39800,39800,39850,39800,266
20231102,142900,3313586500,39850,39800,39850,39800,737
20231102,142800,3284249150,39850,39850,39850,39800,87
20231102,142700,3280784300,39850,39800,39850,39800,62
20231102,142600,3278315450,39800,39800,39850,39800,253
20231102,142500,3268240400,39800,39800,39850,39800,174
20231102,142400,3261310350,39800,39850,39850,39800,51
20231102,142300,3259279500,39800,39900,39900,39800,198
20231102,142200,3251390650,39900,39850,39900,39850,192
20231102,142100,3243739200,39850,39850,39850,39850,99
20231102,142000,3239794050,39850,39800,39950,39800,1590
20231102,141900,3176386200,39850,39850,39900,39800,1074
20231102,141800,3133592050,39850,39850,39900,39850,150
20231102,141700,3127613400,39850,39850,39850,39850,47
20231102,141600,3125740450,39850,39850,39900,39850,249
20231102,141500,3115817650,39850,39850,39900,39850,113
20231102,141400,3111314500,39850,39850,39850,39850,36
20231102,141300,3109879900,39850,39850,39900,39850,408
20231102,141200,3093621000,39850,39850,39850,39850,498
20231102,141100,3073775700,39850,39850,39900,39850,78
20231102,141000,3070667350,39900,39900,39900,39850,45
20231102,140900,3068873350,39850,39850,39850,39850,218
20231102,140800,3060186050,39850,39900,39900,39850,140
20231102,140700,3054606950,39850,39850,39900,39850,38
20231102,140600,3053092500,39900,39850,39900,39850,188
20231102,140500,3045599000,39850,39850,39900,39850,137
20231102,140400,3040139400,39850,39850,39900,39850,57
20231102,140300,3037867750,39850,39900,39900,39850,141
20231102,140200,3032247650,39900,39900,39900,39850,83
20231102,140100,3028939950,39850,39900,39900,39850,162
20231102,140000,3022483150,39850,39850,39900,39850,70
20231102,135900,3019692850,39850,39850,39850,39850,32
20231102,135800,3018417650,39850,39850,39900,39850,38
20231102,135700,3016903100,39850,39850,39900,39850,272
20231102,135600,3006063000,39850,39850,39900,39850,63
20231102,135500,3003551900,39850,39850,39900,39850,117
20231102,135400,2998885300,39850,39850,39900,39850,241
20231102,135300,2989280200,39850,39850,39900,39850,57
20231102,135200,2987007600,39850,39850,39900,39850,184
20231102,135100,2979675050,39850,39950,39950,39850,55
20231102,135000,2977481150,39900,39900,39900,39850,142
20231102,134900,2971821900,39900,39850,39900,39850,189
20231102,134800,2964286450,39850,39850,39900,39850,47
20231102,134700,2962411650,39850,39850,39900,39850,217
20231102,134600,2953757750,39850,39850,39900,39850,274
20231102,134500,2942833050,39850,39850,39900,39850,66
20231102,134400,2940200900,39850,39850,39950,39850,81
20231102,134300,2936968850,39850,39950,39950,39850,320
20231102,134200,2924205950,39900,39900,39900,39900,35
20231102,134100,2922809450,39900,39950,39950,39900,57
20231102,134000,2920534100,39900,39900,39950,39900,115
20231102,133900,2915945450,39900,39950,39950,39900,171
20231102,133800,2909121400,39900,39900,39900,39900,50
20231102,133700,2907126400,39900,39850,40000,39850,739
20231102,133600,2877640050,39850,39900,39900,39850,242
20231102,133500,2867985000,39900,39900,39900,39900,150
20231102,133400,2862000000,39850,39850,39900,39850,98
20231102,133300,2858094550,39850,39850,39850,39850,57
20231102,133200,2855823100,39900,39850,39950,39850,67
20231102,133100,2853150600,39850,39900,39900,39850,150
20231102,133000,2847172950,39850,39900,39900,39850,80
20231102,132900,2843981300,39900,39900,39900,39850,196
20231102,132800,2836161250,39850,39900,39950,39850,538
20231102,132700,2814700900,39900,39900,39950,39900,16
20231102,132600,2814062400,39900,39900,39950,39850,215
20231102,132500,2805483350,39900,39900,39950,39900,152
20231102,132400,2799418400,39900,39900,39900,39900,63
20231102,132300,2796904700,39900,39900,39900,39900,116
20231102,132200,2792276300,39950,39950,40000,39950,26
20231102,132100,2791237450,39950,39950,39950,39900,136
20231102,132000,2785804500,39950,39950,40000,39900,160
20231102,131900,2779412750,39950,39950,40000,39950,45
20231102,131800,2777614900,39950,39950,39950,39950,364
20231102,131700,2763073100,40000,39950,40000,39950,206
20231102,131600,2754842650,39950,40000,40000,39950,31
20231102,131500,2753602700,39950,39950,39950,39950,4
20231102,131400,2753442900,39950,39950,40000,39950,161
20231102,131300,2747009850,40000,40000,40000,40000,2
20231102,131200,2746929850,39950,40000,40000,39950,147
20231102,131100,2741050150,40000,40000,40000,39950,47
20231102,131000,2739170200,40000,40000,40000,39950,109
20231102,130900,2734815400,39950,40000,40000,39950,63
20231102,130800,2732297550,39950,39950,39950,39950,83
20231102,130700,2728981700,40000,40000,40000,39950,41
20231102,130600,2727342600,39950,39950,39950,39950,100
20231102,130500,2723347600,39950,40000,40000,39950,143
20231102,130400,2717633750,39950,39950,40000,39950,17
20231102,130300,2716954450,40000,39900,40000,39900,516
20231102,130200,2696348900,39900,39950,39950,39900,206
20231102,130100,2688119250,39950,40000,40050,39900,220
20231102,130000,2679323200,40000,39950,40000,39900,423
20231102,125900,2662430300,39900,39900,39950,39900,104
20231102,125800,2658280650,39900,39950,39950,39900,4
20231102,125700,2658120900,39900,39900,39900,39900,84
20231102,125600,2654769300,39950,39900,39950,39900,2
20231102,125500,2654689450,39900,39900,39950,39900,167
20231102,125400,2648025700,39900,39900,39900,39900,87
20231102,125300,2644554400,39900,39950,39950,39900,2
20231102,125200,2644474550,39950,39900,39950,39900,102
20231102,125100,2640404550,39950,39900,39950,39900,41
20231102,125000,2638768600,39900,39950,39950,39900,12
20231102,124900,2638289300,39950,40000,40000,39950,728
20231102,124800,2609204350,39950,40000,40000,39950,168
20231102,124700,2602489950,39950,40000,40000,39950,36
20231102,124600,2601050050,39950,39950,40000,39950,45
20231102,124500,2599252150,39950,40000,40000,39950,184
20231102,124400,2591896350,40000,39850,40000,39850,854
20231102,124300,2557813250,39950,39950,39950,39950,2
20231102,124200,2557733350,39850,39850,39900,39850,104
20231102,124100,2553588000,39950,39900,39950,39900,361
20231102,124000,2539184050,39950,39900,39950,39900,4
20231102,123900,2539024300,39900,39900,39900,39900,83
20231102,123800,2535712600,39900,39950,39950,39900,787
20231102,123700,2504311100,39900,39950,39950,39900,101
20231102,123600,2500280800,39950,39950,39950,39900,100
20231102,123500,2496287900,39900,39950,39950,39900,33
20231102,123400,2494969650,39950,39950,39950,39900,234
20231102,123300,2485630850,39900,39950,39950,39900,40
20231102,123200,2484032950,39900,39950,39950,39900,183
20231102,123100,2476724200,39950,39950,39950,39900,86
20231102,123000,2473292650,39900,40000,40000,39900,103
20231102,122900,2469176900,40000,40000,40000,40000,132
20231102,122800,2463896900,40000,40000,40000,39900,108
20231102,122700,2459585200,39900,39950,40000,39900,224
20231102,122600,2450637450,40000,39900,40000,39900,220
20231102,122500,2441857350,39900,39900,40000,39900,89
20231102,122400,2438301800,40000,40000,40000,40000,28
20231102,122300,2437181800,40000,39950,40000,39950,101
20231102,122200,2433146800,39950,39950,40000,39950,210
20231102,122100,2424757100,39950,39950,39950,39950,0
20231102,122000,2424757100,39950,39950,39950,39950,2
20231102,121900,2424677200,39950,39950,40000,39950,317
20231102,121800,2412012950,39950,39900,39950,39900,138
20231102,121700,2406499900,39950,39950,39950,39950,22
20231102,121600,2405621000,39950,40000,40000,39950,87
20231102,121500,2402145150,39950,39950,39950,39950,100
20231102,121400,2398150150,39950,39950,39950,39950,3
20231102,121300,2398030300,40000,39950,40000,39950,50
20231102,121200,2396032400,40000,39950,40000,39950,235
20231102,121100,2386644100,39950,40000,40000,39950,109
20231102,121000,2382284200,40000,40050,40050,40000,4
20231102,120900,2382124050,40050,40000,40050,40000,2
20231102,120800,2382044000,40000,40000,40000,40000,402
20231102,120700,2365964000,40050,40050,40050,40050,23
20231102,120600,2365042850,40050,40000,40050,40000,18
20231102,120500,2364322050,40050,40000,40050,40000,85
20231102,120400,2360922000,40000,40050,40050,40000,113
20231102,120300,2356401850,40000,40050,40050,40000,56
20231102,120200,2354161200,40050,40000,40050,40000,11
20231102,120100,2353721150,40000,40050,40050,40000,97
20231102,120000,2349841050,40000,39950,40050,39950,726
20231102,115900,2320806450,39900,39900,39900,39900,83
20231102,115800,2317494750,39900,39900,39950,39900,45
20231102,115700,2315699100,39950,39950,39950,39900,118
20231102,115600,2310985050,39950,39950,39950,39950,164
20231102,115500,2304433250,39950,39950,40000,39950,38
20231102,115400,2302914950,40000,39950,40000,39950,143
20231102,115300,2297202050,40000,39950,40000,39950,2
20231102,115200,2297122100,39950,40000,40000,39950,4
20231102,115100,2296962200,40000,39950,40000,39950,2
20231102,115000,2296882250,39950,40000,40000,39950,185
20231102,114900,2289489850,40000,40050,40050,40000,89
20231102,114800,2285929700,40000,40050,40050,40000,9
20231102,114700,2285569650,40000,40000,40000,40000,92
20231102,114600,2281889650,39950,39950,40000,39950,239
20231102,114500,2272334600,39950,39950,39950,39950,82
20231102,114400,2269058700,39950,39950,40000,39950,43
20231102,114300,2267340800,40000,40000,40000,39950,102
20231102,114200,2263260850,40000,40000,40000,40000,93
20231102,114100,2259540850,40000,39900,40000,39900,1409
20231102,114000,2203206950,39950,39900,39950,39900,38
20231102,113900,2201688900,39900,39950,39950,39900,237
20231102,113800,2192222750,39950,40000,40000,39950,72
20231102,113700,2189342900,40000,40000,40000,40000,4
20231102,113600,2189182900,39950,39950,39950,39950,84
20231102,113500,2185827100,39950,39950,39950,39950,143
20231102,113400,2180114250,40000,40000,40000,40000,3
20231102,113300,2179994250,39950,39950,40000,39950,4
20231102,113200,2179834400,39950,39950,39950,39950,123
20231102,113100,2174920550,39950,40000,40000,39950,4
20231102,113000,2174760600,40000,39950,40000,39950,54
20231102,112900,2172602700,39950,39950,39950,39950,0
20231102,112800,2172602700,39950,40000,40000,39950,111
20231102,112700,2168168150,39950,40000,40000,39950,104
20231102,112600,2164012350,40000,39950,40000,39950,12
20231102,112500,2163532400,40000,39950,40000,39950,134
20231102,112400,2158178450,39950,40000,40000,39950,133
20231102,112300,2152863900,39950,40000,40000,39950,179
20231102,112200,2145703950,40000,40000,40000,39950,452
20231102,112100,2127628400,39950,39950,39950,39950,141
20231102,112000,2121995450,39950,40000,40000,39950,41
20231102,111900,2120357450,39950,40000,40000,39950,6
20231102,111800,2120117550,39950,40000,40000,39950,12
20231102,111700,2119637650,40000,40050,40050,39950,109
20231102,111600,2115277650,40000,40050,40050,40000,878
20231102,111500,2080157550,40050,40050,40050,40050,1
20231102,111400,2080117500,40050,40000,40050,40000,2
20231102,111300,2080037450,40000,40050,40050,40000,222
20231102,111200,2071157300,40000,40050,40050,40000,208
20231102,111100,2062837250,40000,40000,40000,40000,231
20231102,111000,2053597250,40000,40050,40050,40000,279
20231102,110900,2042437050,40000,40050,40050,40000,21
20231102,110800,2041596100,40050,40050,40050,40050,73
20231102,110700,2038672450,40050,40100,40100,40050,316
20231102,110600,2026016500,40050,40050,40050,40050,146
20231102,110500,2020169200,40100,40100,40100,40100,1
20231102,110400,2020129100,40050,40100,40100,40050,85
20231102,110300,2016724750,40100,40000,40100,40000,2085
20231102,110200,1933275200,40000,40000,40000,40000,0
20231102,110100,1933275200,40000,40100,40150,40000,786
20231102,110000,1901783950,40100,40050,40200,40050,844
20231102,105900,1867900450,40050,40050,40050,40050,195
20231102,105800,1860090700,40050,40050,40050,40050,1
20231102,105700,1860050650,40100,40050,40100,40050,47
20231102,105600,1858168150,40050,40100,40100,40050,14
20231102,105500,1857606800,40100,40100,40150,40100,274
20231102,105400,1846619350,40100,40100,40100,40050,9
20231102,105300,1846258700,40050,40050,40050,40050,83
20231102,105200,1842934550,40050,40050,40100,40050,162
20231102,105100,1836445550,40100,40050,40100,40050,8
20231102,105000,1836125050,40050,40100,40100,40050,106
20231102,104900,1831874650,40050,40050,40100,40050,97
20231102,104800,1827985100,40100,40100,40100,40050,122
20231102,104700,1823092950,40150,40150,40150,40100,342
20231102,104600,1809375900,40150,40150,40250,40150,329
20231102,104500,1796152800,40150,40100,40150,40100,4
20231102,104400,1795992300,40100,40100,40100,40100,292
20231102,104300,1784283100,40150,40150,40250,40150,463
20231102,104200,1765676700,40150,40150,40200,40150,21
20231102,104100,1764833400,40150,40150,40150,40150,259
20231102,104000,1754434550,40150,40150,40150,40150,2
20231102,103900,1754354250,40200,40200,40200,40150,378
20231102,103800,1739158750,40150,40200,40200,40150,2351
20231102,103700,1644748850,40200,40250,40250,40200,118
20231102,103600,1640004800,40250,40250,40250,40200,6
20231102,103500,1639763350,40200,40250,40250,40200,86
20231102,103400,1636306000,40200,40200,40200,40200,5
20231102,103300,1636105000,40200,40200,40250,40200,146
20231102,103200,1630235450,40200,40200,40250,40200,4
20231102,103100,1630074600,40250,40250,40250,40200,84
20231102,103000,1626693650,40250,40250,40250,40200,191
20231102,102900,1619005950,40250,40300,40300,40250,46
20231102,102800,1617154350,40300,40300,40300,40200,392
20231102,102700,1601377550,40300,40300,40300,40250,49
20231102,102600,1599403550,40250,40300,40300,40250,2
20231102,102500,1599323000,40250,40300,40350,40250,359
20231102,102400,1584866850,40350,40300,40350,40300,147
20231102,102300,1578942600,40300,40300,40350,40300,85
20231102,102200,1575516000,40300,40300,40300,40300,147
20231102,102100,1569591900,40300,40250,40300,40250,20
20231102,102000,1568786750,40150,40300,40300,40150,332
20231102,101900,1555415200,40300,40350,40350,40300,73
20231102,101800,1552471700,40300,40300,40350,40300,7
20231102,101700,1552189400,40300,40300,40300,40250,328
20231102,101600,1538971100,40250,40300,40300,40250,39
20231102,101500,1537401000,40350,40250,40350,40250,304
20231102,101400,1525149800,40250,40150,40250,40150,179
20231102,101300,1517949100,40300,40300,40300,40150,32
20231102,101200,1516659800,40300,40150,40300,40150,409
20231102,101100,1500193750,40200,40250,40250,40150,718
20231102,101000,1471319900,40200,40300,40300,40200,63
20231102,100900,1468787100,40250,40300,40300,40200,307
20231102,100800,1456431800,40200,40250,40250,40200,145
20231102,100700,1450596350,40250,40350,40350,40250,78
20231102,100600,1447452650,40350,40250,40350,40250,48
20231102,100500,1445520350,40350,40350,40350,40200,114
20231102,100400,1440932950,40350,40200,40350,40200,923
20231102,100300,1403755350,40250,40200,40250,40200,46
20231102,100200,1401905650,40200,40200,40200,40200,1
20231102,100100,1401865450,40250,40300,40350,40250,106
20231102,100000,1397595000,40400,40400,40400,40300,201
20231102,095900,1389481750,40350,40400,40400,40350,302
20231102,095800,1377291950,40350,40400,40400,40350,122
20231102,095700,1372364550,40400,40400,40450,40400,763
20231102,095600,1341535400,40400,40400,40450,40400,569
20231102,095500,1318542500,40400,40400,40450,40350,1625
20231102,095400,1252893600,40400,40300,40400,40300,3882
20231102,095300,1096378700,40300,40250,40300,40250,416
20231102,095200,1079615850,40300,40250,40300,40150,3313
20231102,095100,946261850,40250,40250,40250,40150,219
20231102,095000,937447500,40250,40200,40250,40150,1475
20231102,094900,878146750,40200,40200,40200,40150,102
20231102,094800,874046500,40200,40200,40200,40200,103
20231102,094700,869905900,40200,40150,40200,40150,125
20231102,094600,864881100,40200,40200,40200,40150,162
20231102,094500,858371700,40200,40200,40200,40150,1407
20231102,094400,801871250,40200,40200,40200,40150,92
20231102,094300,798172950,40150,40200,40200,40150,178
20231102,094200,791019900,40200,40150,40200,40150,2247
20231102,094100,700796200,40100,40100,40150,40100,159
20231102,094000,694415200,40100,40050,40150,40050,117
20231102,093900,689719350,40100,40100,40150,40050,165
20231102,093800,683097600,40100,40050,40150,40050,105
20231102,093700,678887150,40100,40150,40150,40100,324
20231102,093600,665889700,40150,40100,40150,40100,136
20231102,093500,660431850,40100,40150,40150,40100,343
20231102,093400,646672800,40150,40150,40150,40100,187
20231102,093300,639164850,40100,40150,40150,40100,88
20231102,093200,635631700,40100,40100,40150,40100,100
20231102,093100,631617450,40100,40100,40150,40100,151
20231102,093000,625558200,40150,40100,40150,40100,124
20231102,092900,620579850,40100,40100,40150,40100,153
20231102,092800,614440050,40150,40100,40150,40100,33
20231102,092700,613116500,40100,40150,40150,40050,687
20231102,092600,585563600,40150,40100,40150,40100,181
20231102,092500,578301400,40150,40150,40150,40100,268
20231102,092400,567542700,40100,40050,40150,40050,266
20231102,092300,556875500,40100,40100,40100,40050,191
20231102,092200,549216450,40050,40100,40100,40050,8
20231102,092100,548895900,40050,40100,40100,40050,73
20231102,092000,545968700,40100,40100,40150,40100,796
20231102,091900,514049000,40100,40100,40150,40100,8
20231102,091800,513728000,40150,40150,40150,40100,826
20231102,091700,480564200,40200,40200,40200,40150,8
20231102,091600,480242800,40150,40150,40200,40150,123
20231102,091500,475304300,40200,40200,40200,40150,94
20231102,091400,471527100,40200,40100,40200,40100,1431
20231102,091300,414071300,40100,40100,40150,40100,23
20231102,091200,413148350,40100,40200,40200,40100,839
20231102,091100,379460200,40150,40150,40200,40150,51
20231102,091000,377411700,40150,40150,40200,40100,1034
20231102,090900,335880250,40100,40100,40150,40100,104
20231102,090800,331705850,40150,40150,40150,40100,41
20231102,090700,330060300,40150,40150,40150,40100,166
20231102,090600,323396450,40150,40150,40200,40050,457
20231102,090500,305052750,40150,40200,40200,40150,231
20231102,090400,295777500,40200,40000,40250,40000,5035
20231102,090300,94186350,39950,39950,40000,39950,123
20231102,090200,89271200,40000,39950,40000,39900,371
20231102,090100,74445950,39950,39800,39950,39750,758
20231102,090000,44228150,39750,39850,39850,39750,1110