KissMeData/084370/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195200,12422844800,45300,45300,45300,45300,3860
20231107,195100,12422844800,45300,45300,45300,45300,0
20231107,195000,12422844800,45300,45300,45300,45300,0
20231107,194900,12422844800,45300,45300,45300,45300,0
20231107,194800,12422844800,45300,45300,45300,45300,0
20231107,194700,12422844800,45300,45300,45300,45300,0
20231107,194600,12422844800,45300,45300,45300,45300,0
20231107,194500,12422844800,45300,45300,45300,45300,0
20231107,194400,12422844800,45300,45300,45300,45300,0
20231107,194300,12422844800,45300,45300,45300,45300,0
20231107,194200,12422844800,45300,45300,45300,45300,0
20231107,194100,12422844800,45300,45300,45300,45300,0
20231107,194000,12422844800,45300,45300,45300,45300,0
20231107,193900,12422844800,45300,45300,45300,45300,0
20231107,193800,12422844800,45300,45300,45300,45300,0
20231107,193700,12422844800,45300,45300,45300,45300,0
20231107,193600,12422844800,45300,45300,45300,45300,0
20231107,193500,12422844800,45300,45300,45300,45300,0
20231107,193400,12422844800,45300,45300,45300,45300,0
20231107,193300,12422844800,45300,45300,45300,45300,0
20231107,193200,12422844800,45300,45300,45300,45300,0
20231107,193100,12422844800,45300,45300,45300,45300,0
20231107,193000,12422844800,45300,45300,45300,45300,0
20231107,192900,12422844800,45300,45300,45300,45300,0
20231107,192800,12422844800,45300,45300,45300,45300,0
20231107,192700,12422844800,45300,45300,45300,45300,0
20231107,192600,12422844800,45300,45300,45300,45300,0
20231107,192500,12422844800,45300,45300,45300,45300,0
20231107,192400,12422844800,45300,45300,45300,45300,0
20231107,192300,12422844800,45300,45300,45300,45300,0
20231107,192200,12422844800,45300,45300,45300,45300,3860
20231107,192100,12422844800,45300,45300,45300,45300,0
20231107,192000,12422844800,45300,45300,45300,45300,0
20231107,191900,12422844800,45300,45300,45300,45300,0
20231107,191800,12422844800,45300,45300,45300,45300,0
20231107,191700,12422844800,45300,45300,45300,45300,0
20231107,191600,12422844800,45300,45300,45300,45300,0
20231107,191500,12422844800,45300,45300,45300,45300,0
20231107,191400,12422844800,45300,45300,45300,45300,0
20231107,191300,12422844800,45300,45300,45300,45300,0
20231107,191200,12422844800,45300,45300,45300,45300,0
20231107,191100,12422844800,45300,45300,45300,45300,0
20231107,191000,12422844800,45300,45300,45300,45300,0
20231107,190900,12422844800,45300,45300,45300,45300,0
20231107,190800,12422844800,45300,45300,45300,45300,0
20231107,190700,12422844800,45300,45300,45300,45300,0
20231107,190600,12422844800,45300,45300,45300,45300,0
20231107,190500,12422844800,45300,45300,45300,45300,0
20231107,190400,12422844800,45300,45300,45300,45300,0
20231107,190300,12422844800,45300,45300,45300,45300,0
20231107,190200,12422844800,45300,45300,45300,45300,0
20231107,190100,12422844800,45300,45300,45300,45300,0
20231107,190000,12422844800,45300,45300,45300,45300,0
20231107,185900,12422844800,45300,45300,45300,45300,0
20231107,185800,12422844800,45300,45300,45300,45300,0
20231107,185700,12422844800,45300,45300,45300,45300,0
20231107,185600,12422844800,45300,45300,45300,45300,0
20231107,185500,12422844800,45300,45300,45300,45300,0
20231107,185400,12422844800,45300,45300,45300,45300,0
20231107,185300,12422844800,45300,45300,45300,45300,0
20231107,185200,12422844800,45300,45300,45300,45300,3860
20231107,185100,12422844800,45300,45300,45300,45300,0
20231107,185000,12422844800,45300,45300,45300,45300,0
20231107,184900,12422844800,45300,45300,45300,45300,0
20231107,184800,12422844800,45300,45300,45300,45300,0
20231107,184700,12422844800,45300,45300,45300,45300,0
20231107,184600,12422844800,45300,45300,45300,45300,0
20231107,184500,12422844800,45300,45300,45300,45300,0
20231107,184400,12422844800,45300,45300,45300,45300,0
20231107,184300,12422844800,45300,45300,45300,45300,0
20231107,184200,12422844800,45300,45300,45300,45300,0
20231107,184100,12422844800,45300,45300,45300,45300,0
20231107,184000,12422844800,45300,45300,45300,45300,0
20231107,183900,12422844800,45300,45300,45300,45300,0
20231107,183800,12422844800,45300,45300,45300,45300,0
20231107,183700,12422844800,45300,45300,45300,45300,0
20231107,183600,12422844800,45300,45300,45300,45300,0
20231107,183500,12422844800,45300,45300,45300,45300,0
20231107,183400,12422844800,45300,45300,45300,45300,0
20231107,183300,12422844800,45300,45300,45300,45300,0
20231107,183200,12422844800,45300,45300,45300,45300,0
20231107,183100,12422844800,45300,45300,45300,45300,0
20231107,183000,12422844800,45300,45300,45300,45300,0
20231107,182900,12422844800,45300,45300,45300,45300,0
20231107,182800,12422844800,45300,45300,45300,45300,0
20231107,182700,12422844800,45300,45300,45300,45300,0
20231107,182600,12422844800,45300,45300,45300,45300,0
20231107,182500,12422844800,45300,45300,45300,45300,0
20231107,182400,12422844800,45300,45300,45300,45300,0
20231107,182300,12422844800,45300,45300,45300,45300,0
20231107,182200,12422844800,45300,45300,45300,45300,3860
20231107,182100,12422844800,45300,45300,45300,45300,0
20231107,182000,12422844800,45300,45300,45300,45300,0
20231107,181900,12422844800,45300,45300,45300,45300,0
20231107,181800,12422844800,45300,45300,45300,45300,0
20231107,181700,12422844800,45300,45300,45300,45300,0
20231107,181600,12422844800,45300,45300,45300,45300,0
20231107,181500,12422844800,45300,45300,45300,45300,0
20231107,181400,12422844800,45300,45300,45300,45300,0
20231107,181300,12422844800,45300,45300,45300,45300,0
20231107,181200,12422844800,45300,45300,45300,45300,0
20231107,181100,12422844800,45300,45300,45300,45300,0
20231107,181000,12422844800,45300,45300,45300,45300,0
20231107,180900,12422844800,45300,45300,45300,45300,0
20231107,180800,12422844800,45300,45300,45300,45300,0
20231107,180700,12422844800,45300,45300,45300,45300,0
20231107,180600,12422844800,45300,45300,45300,45300,0
20231107,180500,12422844800,45300,45300,45300,45300,0
20231107,180400,12422844800,45300,45300,45300,45300,0
20231107,180300,12422844800,45300,45300,45300,45300,0
20231107,180200,12422844800,45300,45300,45300,45300,0
20231107,180100,12422844800,45300,45300,45300,45300,0
20231107,180000,12422844800,45300,45300,45300,45300,0
20231107,175900,12422844800,45300,45300,45300,45300,0
20231107,175800,12422844800,45300,45300,45300,45300,0
20231107,175700,12422844800,45300,45300,45300,45300,0
20231107,175600,12422844800,45300,45300,45300,45300,0
20231107,175500,12422844800,45300,45300,45300,45300,0
20231107,175400,12422844800,45300,45300,45300,45300,0
20231107,175300,12422844800,45300,45300,45300,45300,0
20231107,175200,12422844800,45300,45300,45300,45300,3860
20231107,175100,12422844800,45300,45300,45300,45300,0
20231107,175000,12422844800,45300,45300,45300,45300,0
20231107,174900,12422844800,45300,45300,45300,45300,0
20231107,174800,12422844800,45300,45300,45300,45300,0
20231107,174700,12422844800,45300,45300,45300,45300,0
20231107,174600,12422844800,45300,45300,45300,45300,0
20231107,174500,12422844800,45300,45300,45300,45300,0
20231107,174400,12422844800,45300,45300,45300,45300,0
20231107,174300,12422844800,45300,45300,45300,45300,0
20231107,174200,12422844800,45300,45300,45300,45300,0
20231107,174100,12422844800,45300,45300,45300,45300,0
20231107,174000,12422844800,45300,45300,45300,45300,0
20231107,173900,12422844800,45300,45300,45300,45300,0
20231107,173800,12422844800,45300,45300,45300,45300,0
20231107,173700,12422844800,45300,45300,45300,45300,0
20231107,173600,12422844800,45300,45300,45300,45300,0
20231107,173500,12422844800,45300,45300,45300,45300,0
20231107,173400,12422844800,45300,45300,45300,45300,0
20231107,173300,12422844800,45300,45300,45300,45300,0
20231107,173200,12422844800,45300,45300,45300,45300,0
20231107,173100,12422844800,45300,45300,45300,45300,0
20231107,173000,12422844800,45300,45300,45300,45300,0
20231107,172900,12422844800,45300,45300,45300,45300,0
20231107,172800,12422844800,45300,45300,45300,45300,0
20231107,172700,12422844800,45300,45300,45300,45300,0
20231107,172600,12422844800,45300,45300,45300,45300,0
20231107,172500,12422844800,45300,45300,45300,45300,0
20231107,172400,12422844800,45300,45300,45300,45300,0
20231107,172300,12422844800,45300,45300,45300,45300,0
20231107,172200,12422844800,45300,45300,45300,45300,3860
20231107,172100,12422844800,45300,45300,45300,45300,0
20231107,172000,12422844800,45300,45300,45300,45300,0
20231107,171900,12422844800,45300,45300,45300,45300,0
20231107,171800,12422844800,45300,45300,45300,45300,0
20231107,171700,12422844800,45300,45300,45300,45300,0
20231107,171600,12422844800,45300,45300,45300,45300,0
20231107,171500,12422844800,45300,45300,45300,45300,0
20231107,171400,12422844800,45300,45300,45300,45300,0
20231107,171300,12422844800,45300,45300,45300,45300,0
20231107,171200,12422844800,45300,45300,45300,45300,0
20231107,171100,12422844800,45300,45300,45300,45300,0
20231107,171000,12422844800,45300,45300,45300,45300,0
20231107,170900,12422844800,45300,45300,45300,45300,0
20231107,170800,12422844800,45300,45300,45300,45300,0
20231107,170700,12422844800,45300,45300,45300,45300,0
20231107,170600,12422844800,45300,45300,45300,45300,0
20231107,170500,12422844800,45300,45300,45300,45300,0
20231107,170400,12422844800,45300,45300,45300,45300,0
20231107,170300,12422844800,45300,45300,45300,45300,0
20231107,170200,12422844800,45300,45300,45300,45300,0
20231107,170100,12422844800,45300,45300,45300,45300,0
20231107,170000,12422844800,45300,45300,45300,45300,0
20231107,165900,12422844800,45300,45300,45300,45300,0
20231107,165800,12422844800,45300,45300,45300,45300,0
20231107,165700,12422844800,45300,45300,45300,45300,0
20231107,165600,12422844800,45300,45300,45300,45300,0
20231107,165500,12422844800,45300,45300,45300,45300,0
20231107,165400,12422844800,45300,45300,45300,45300,0
20231107,165300,12422844800,45300,45300,45300,45300,0
20231107,165200,12422844800,45300,45300,45300,45300,3860
20231107,165100,12422844800,45300,45300,45300,45300,0
20231107,165000,12422844800,45300,45300,45300,45300,0
20231107,164900,12422844800,45300,45300,45300,45300,0
20231107,164800,12422844800,45300,45300,45300,45300,0
20231107,164700,12422844800,45300,45300,45300,45300,0
20231107,164600,12422844800,45300,45300,45300,45300,0
20231107,164500,12422844800,45300,45300,45300,45300,0
20231107,164400,12422844800,45300,45300,45300,45300,0
20231107,164300,12422844800,45300,45300,45300,45300,0
20231107,164200,12422844800,45300,45300,45300,45300,0
20231107,164100,12422844800,45300,45300,45300,45300,0
20231107,164000,12422844800,45300,45300,45300,45300,0
20231107,163900,12422844800,45300,45300,45300,45300,0
20231107,163800,12422844800,45300,45300,45300,45300,0
20231107,163700,12422844800,45300,45300,45300,45300,0
20231107,163600,12422844800,45300,45300,45300,45300,0
20231107,163500,12422844800,45300,45300,45300,45300,0
20231107,163400,12422844800,45300,45300,45300,45300,0
20231107,163300,12422844800,45300,45300,45300,45300,0
20231107,163200,12422844800,45300,45300,45300,45300,0
20231107,163100,12422844800,45300,45300,45300,45300,0
20231107,163000,12422844800,45300,45300,45300,45300,0
20231107,162900,12422844800,45300,45300,45300,45300,0
20231107,162800,12422844800,45300,45300,45300,45300,0
20231107,162700,12422844800,45300,45300,45300,45300,0
20231107,162600,12422844800,45300,45300,45300,45300,0
20231107,162500,12422844800,45300,45300,45300,45300,0
20231107,162400,12422844800,45300,45300,45300,45300,0
20231107,162300,12422844800,45300,45300,45300,45300,0
20231107,162200,12422844800,45300,45300,45300,45300,3860
20231107,162100,12422844800,45300,45300,45300,45300,0
20231107,162000,12422844800,45300,45300,45300,45300,0
20231107,161900,12422844800,45300,45300,45300,45300,0
20231107,161800,12422844800,45300,45300,45300,45300,0
20231107,161700,12422844800,45300,45300,45300,45300,0
20231107,161600,12422844800,45300,45300,45300,45300,0
20231107,161500,12422844800,45300,45300,45300,45300,0
20231107,161400,12422844800,45300,45300,45300,45300,0
20231107,161300,12422844800,45300,45300,45300,45300,0
20231107,161200,12422844800,45300,45300,45300,45300,0
20231107,161100,12422844800,45300,45300,45300,45300,0
20231107,161000,12422844800,45300,45300,45300,45300,0
20231107,160900,12422844800,45300,45300,45300,45300,0
20231107,160800,12422844800,45300,45300,45300,45300,0
20231107,160700,12422844800,45300,45300,45300,45300,0
20231107,160600,12422844800,45300,45300,45300,45300,0
20231107,160500,12422844800,45300,45300,45300,45300,0
20231107,160400,12422844800,45300,45300,45300,45300,0
20231107,160300,12422844800,45300,45300,45300,45300,0
20231107,160200,12422844800,45300,45300,45300,45300,0
20231107,160100,12422844800,45300,45300,45300,45300,0
20231107,160000,12422844800,45300,45300,45300,45300,0
20231107,155900,12422844800,45300,45300,45300,45300,0
20231107,155800,12422844800,45300,45300,45300,45300,0
20231107,155700,12422844800,45300,45300,45300,45300,0
20231107,155600,12422844800,45300,45300,45300,45300,0
20231107,155500,12422844800,45300,45300,45300,45300,0
20231107,155400,12422844800,45300,45300,45300,45300,0
20231107,155300,12422844800,45300,45300,45300,45300,0
20231107,155200,12422844800,45300,45300,45300,45300,3860
20231107,155100,12422844800,45300,45300,45300,45300,0
20231107,155000,12422844800,45300,45300,45300,45300,0
20231107,154900,12422844800,45300,45300,45300,45300,0
20231107,154800,12422844800,45300,45300,45300,45300,0
20231107,154700,12422844800,45300,45300,45300,45300,0
20231107,154600,12422844800,45300,45300,45300,45300,0
20231107,154500,12422844800,45300,45300,45300,45300,0
20231107,154400,12422844800,45300,45300,45300,45300,0
20231107,154300,12422844800,45300,45300,45300,45300,0
20231107,154200,12422844800,45300,45300,45300,45300,0
20231107,154100,12422844800,45300,45300,45300,45300,0
20231107,154000,12422844800,45300,45300,45300,45300,0
20231107,153900,12422844800,45300,45300,45300,45300,0
20231107,153800,12422844800,45300,45300,45300,45300,0
20231107,153700,12422844800,45300,45300,45300,45300,0
20231107,153600,12422844800,45300,45300,45300,45300,0
20231107,153500,12422844800,45300,45300,45300,45300,0
20231107,153400,12422844800,45300,45300,45300,45300,0
20231107,153300,12422844800,45300,45300,45300,45300,0
20231107,153200,12422844800,45300,45300,45300,45300,0
20231107,153100,12422844800,45300,45300,45300,45300,0
20231107,153000,12422844800,45300,45300,45300,45300,3860
20231107,152900,12247986800,45250,45250,45250,45250,0
20231107,152800,12247986800,45250,45250,45250,45250,0
20231107,152700,12247986800,45250,45250,45250,45250,0
20231107,152600,12247986800,45250,45250,45250,45250,0
20231107,152500,12247986800,45250,45250,45250,45250,0
20231107,152400,12247986800,45250,45250,45250,45250,0
20231107,152300,12247986800,45250,45250,45250,45250,0
20231107,152200,12247986800,45250,45250,45250,45250,0
20231107,152100,12247986800,45250,45250,45250,45250,0
20231107,152000,12247986800,45250,45250,45250,45250,0
20231107,151900,12247986800,45250,45300,45300,45200,322
20231107,151800,12233410650,45300,45250,45300,45250,161
20231107,151700,12226121800,45300,45300,45350,45250,496
20231107,151600,12203648450,45300,45300,45350,45250,623
20231107,151500,12175424600,45250,45250,45300,45200,341
20231107,151400,12159991950,45250,45300,45300,45200,764
20231107,151300,12125400100,45250,45300,45350,45250,455
20231107,151200,12104785750,45350,45250,45350,45200,765
20231107,151100,12070137650,45250,45250,45350,45250,589
20231107,151000,12043467100,45200,45300,45300,45150,438
20231107,150900,12023671650,45200,45300,45300,45200,828
20231107,150800,11986200950,45250,45250,45300,45200,1168
20231107,150700,11933332400,45250,45200,45250,45200,818
20231107,150600,11896337650,45250,45250,45300,45250,761
20231107,150500,11861899750,45250,45200,45300,45200,1012
20231107,150400,11816099600,45200,45250,45250,45200,616
20231107,150300,11788253350,45200,45150,45250,45150,762
20231107,150200,11753806750,45150,45100,45250,45100,859
20231107,150100,11714966350,45100,45200,45200,45050,649
20231107,150000,11685665950,45200,45150,45200,45000,882
20231107,145900,11645848550,45150,45200,45200,45050,715
20231107,145800,11613587000,45050,45050,45050,45000,591
20231107,145700,11586980750,45050,45050,45200,45050,881
20231107,145600,11547256100,45050,45150,45150,44950,492
20231107,145500,11525096100,45050,45000,45150,44950,805
20231107,145400,11488846400,45000,44950,45000,44900,804
20231107,145300,11452715100,44900,44950,44950,44850,492
20231107,145200,11430625450,44900,44900,45000,44850,1096
20231107,145100,11381381800,44900,44950,44950,44850,753
20231107,145000,11347562550,44900,44950,44950,44850,483
20231107,144900,11325874250,44950,44850,44950,44850,480
20231107,144800,11304320800,44850,44950,44950,44800,962
20231107,144700,11261135550,44950,45050,45050,44800,1667
20231107,144600,11186254700,45050,45100,45150,45050,580
20231107,144500,11160094950,45150,45100,45200,45100,506
20231107,144400,11137239650,45100,45200,45200,45100,434
20231107,144300,11117644750,45150,45150,45200,45150,633
20231107,144200,11089059250,45200,45100,45200,45100,529
20231107,144100,11065179750,45100,45200,45250,45100,690
20231107,144000,11034003350,45150,45200,45250,45150,752
20231107,143900,11000031900,45200,45200,45250,45150,958
20231107,143800,10956737100,45200,45100,45250,45100,661
20231107,143700,10926887300,45100,45100,45150,45100,454
20231107,143600,10906406150,45150,45150,45150,45100,621
20231107,143500,10878388100,45100,45050,45150,45050,609
20231107,143400,10850927850,45050,45050,45100,45050,715
20231107,143300,10818711950,45050,45000,45050,45000,497
20231107,143200,10796331650,45050,45100,45100,45000,483
20231107,143100,10774573800,45150,45050,45150,45050,718
20231107,143000,10742185300,45100,45050,45100,45050,768
20231107,142900,10707585350,45050,44950,45050,44950,351
20231107,142800,10691791850,44950,44950,45000,44900,313
20231107,142700,10677721200,44950,45100,45100,44950,1306
20231107,142600,10618960900,45050,45100,45100,45000,476
20231107,142500,10597512350,45100,45100,45200,45050,332
20231107,142400,10582528400,45100,45150,45150,45000,513
20231107,142300,10559412700,45100,45100,45200,45050,531
20231107,142200,10535436700,45200,45150,45200,45100,918
20231107,142100,10493997150,45200,45150,45200,45100,338
20231107,142000,10478733550,45100,45150,45200,45100,374
20231107,141900,10461850550,45150,45200,45250,45150,537
20231107,141800,10437569550,45150,45200,45250,45100,229
20231107,141700,10427217450,45250,45150,45250,45150,381
20231107,141600,10409993900,45150,45100,45250,45100,523
20231107,141500,10386359200,45200,45150,45200,45100,569
20231107,141400,10360671550,45150,45150,45200,45100,335
20231107,141300,10345536250,45150,45150,45200,45150,575
20231107,141200,10319554950,45150,45150,45200,45100,567
20231107,141100,10293942600,45150,45050,45150,45050,336
20231107,141000,10278791350,45050,45200,45200,45000,383
20231107,140900,10261537800,45050,45200,45250,45000,927
20231107,140800,10219681250,45250,45200,45250,45150,367
20231107,140700,10203091650,45200,45100,45200,45100,662
20231107,140600,10173213100,45050,45000,45150,45000,382
20231107,140500,10155999050,45000,45000,45200,44950,835
20231107,140400,10118356700,45000,44950,45000,44950,226
20231107,140300,10108187500,44950,44950,45000,44950,133
20231107,140200,10102205050,44900,44900,44950,44900,270
20231107,140100,10090072050,44900,44950,44950,44900,379
20231107,140000,10073044600,44900,45100,45100,44900,181
20231107,135900,10064904450,45050,45150,45150,45050,707
20231107,135800,10033008900,45200,45100,45200,45100,306
20231107,135700,10019200350,45050,45100,45100,45050,109
20231107,135600,10014286500,45050,45050,45200,45050,479
20231107,135500,9992670000,45050,45100,45150,45050,169
20231107,135400,9985044750,45100,45200,45200,45100,288
20231107,135300,9972034450,45200,45150,45300,45150,702
20231107,135200,9940288150,45150,45150,45250,45150,458
20231107,135100,9919588500,45150,45100,45150,45100,124
20231107,135000,9913991950,45050,45050,45100,44950,331
20231107,134900,9899084500,45050,45150,45150,44950,1092
20231107,134800,9849874450,45150,45150,45200,45150,180
20231107,134700,9841744250,45150,45150,45200,45100,611
20231107,134600,9814156850,45150,45250,45250,45100,286
20231107,134500,9801216150,45250,45300,45300,45200,483
20231107,134400,9779359250,45200,45150,45300,45100,397
20231107,134300,9761412250,45150,45100,45150,45100,82
20231107,134200,9757711250,45200,45250,45300,45100,625
20231107,134100,9729450100,45200,45150,45300,45100,348
20231107,134000,9713720650,45100,45050,45100,45000,211
20231107,133900,9704207650,45000,45050,45100,45000,610
20231107,133800,9676705500,45000,45050,45050,45000,1097
20231107,133700,9627335500,45050,45150,45150,45000,440
20231107,133600,9607496100,45150,45100,45200,45100,526
20231107,133500,9583731500,45100,45050,45100,45050,567
20231107,133400,9558162450,45050,45050,45100,45050,201
20231107,133300,9549100300,45050,45100,45100,44950,301
20231107,133200,9535536700,44950,45000,45050,44950,206
20231107,133100,9526262350,45000,45000,45100,44950,347
20231107,133000,9510642150,45050,44950,45050,44950,281
20231107,132900,9497995700,44950,44950,45000,44950,119
20231107,132800,9492642050,44950,44950,45000,44950,115
20231107,132700,9487471250,44900,44900,44950,44900,277
20231107,132600,9475023950,44900,44950,44950,44900,422
20231107,132500,9456066750,44950,44950,45050,44950,244
20231107,132400,9445097000,44950,45000,45050,44900,459
20231107,132300,9424451900,45000,45000,45100,45000,288
20231107,132200,9411478800,44950,45100,45100,44950,158
20231107,132100,9404356200,44950,45100,45100,44800,761
20231107,132000,9370119650,45050,44950,45050,44950,290
20231107,131900,9357059950,44950,45050,45050,44950,281
20231107,131800,9344411100,45050,44900,45050,44900,238
20231107,131700,9333704650,44950,44850,45000,44800,555
20231107,131600,9308742400,45000,44850,45000,44850,537
20231107,131500,9284601000,44850,44900,45050,44850,657
20231107,131400,9255064950,44900,44750,44900,44700,1806
20231107,131300,9174130700,44700,44700,44700,44700,294
20231107,131200,9160988900,44700,44600,44700,44600,284
20231107,131100,9148302700,44600,44650,44650,44600,165
20231107,131000,9140935550,44650,44600,44700,44600,243
20231107,130900,9130083900,44650,44750,44750,44650,528
20231107,130800,9106466000,44750,44650,44800,44650,776
20231107,130700,9071747100,44650,44600,44650,44600,288
20231107,130600,9058889400,44600,44600,44650,44600,75
20231107,130500,9055544300,44600,44550,44600,44550,248
20231107,130400,9044485500,44550,44550,44550,44500,176
20231107,130300,9036645650,44550,44650,44650,44550,310
20231107,130200,9022816050,44650,44650,44700,44600,161
20231107,130100,9015626650,44650,44600,44650,44600,453
20231107,130000,8995402600,44600,44600,44600,44550,207
20231107,125900,8986171850,44550,44500,44550,44500,261
20231107,125800,8974544550,44550,44550,44550,44500,90
20231107,125700,8970539300,44500,44650,44650,44500,621
20231107,125600,8942850850,44600,44500,44600,44500,203
20231107,125500,8933801250,44500,44500,44550,44500,525
20231107,125400,8910425750,44500,44500,44550,44500,90
20231107,125300,8906420700,44500,44550,44600,44500,437
20231107,125200,8886950150,44600,44600,44600,44500,98
20231107,125100,8882581600,44550,44550,44550,44500,298
20231107,125000,8869315800,44500,44450,44500,44450,39
20231107,124900,8867580450,44500,44400,44500,44400,121
20231107,124800,8862198650,44400,44400,44450,44350,92
20231107,124700,8858114950,44400,44250,44400,44250,436
20231107,124600,8838786350,44300,44250,44300,44250,176
20231107,124500,8830995950,44250,44300,44350,44250,139
20231107,124400,8824841350,44300,44250,44350,44250,63
20231107,124300,8822049400,44250,44200,44250,44200,99
20231107,124200,8817669050,44200,44250,44350,44200,450
20231107,124100,8797735300,44200,44250,44350,44200,144
20231107,124000,8791362750,44250,44300,44350,44250,230
20231107,123900,8781172100,44350,44350,44400,44300,71
20231107,123800,8778023700,44350,44400,44400,44350,43
20231107,123700,8776114900,44400,44500,44550,44400,624
20231107,123600,8748350350,44500,44500,44550,44500,152
20231107,123500,8741583650,44500,44550,44550,44450,413
20231107,123400,8723207350,44550,44500,44550,44500,113
20231107,123300,8718174700,44500,44400,44500,44400,361
20231107,123200,8702132050,44400,44400,44400,44400,29
20231107,123100,8700844450,44450,44400,44450,44400,26
20231107,123000,8699689500,44400,44250,44500,44250,628
20231107,122900,8671818850,44250,44100,44250,44050,1897
20231107,122800,8588063300,44150,44100,44150,44100,51
20231107,122700,8585814050,44150,44100,44150,44100,88
20231107,122600,8581932350,44100,44050,44150,44050,190
20231107,122500,8573551200,44050,44050,44100,44050,187
20231107,122400,8565307450,44100,44100,44150,44050,160
20231107,122300,8558253850,44100,44050,44150,44050,147
20231107,122200,8551770950,44050,44050,44150,44050,119
20231107,122100,8546524150,44050,44150,44150,44050,800
20231107,122000,8511245750,44100,44150,44150,44100,63
20231107,121900,8508465200,44150,44100,44150,44000,213
20231107,121800,8499070200,44000,43650,44000,43650,716
20231107,121700,8467647950,43750,43750,43800,43600,1118
20231107,121600,8418781450,43650,43750,43850,43650,342
20231107,121500,8403819200,43750,43800,43850,43750,766
20231107,121400,8370273100,43800,43850,43850,43800,311
20231107,121300,8356640750,43800,43900,43900,43800,348
20231107,121200,8341385200,43900,43850,43900,43800,322
20231107,121100,8327259100,43900,43850,43900,43800,157
20231107,121000,8320373100,43850,43850,43900,43800,175
20231107,120900,8312695900,43900,43800,43950,43800,247
20231107,120800,8301858500,43800,43800,43800,43800,389
20231107,120700,8284820300,43800,43800,43850,43800,541
20231107,120600,8261124350,43800,43800,43950,43800,303
20231107,120500,8247838800,43800,43850,43950,43800,839
20231107,120400,8211045050,43850,43800,43950,43800,150
20231107,120300,8204460700,43850,43800,43950,43750,358
20231107,120200,8188743100,43900,43900,43950,43800,1253
20231107,120100,8133833950,43900,43950,44100,43900,1443
20231107,120000,8070374800,44000,43950,44050,43800,1146
20231107,115900,8020050650,43900,44050,44050,43900,430
20231107,115800,8001128750,44000,44050,44100,44000,211
20231107,115700,7991840250,44050,44050,44150,44000,324
20231107,115600,7977562200,44050,44050,44100,44000,298
20231107,115500,7964433400,44000,44050,44100,44000,198
20231107,115400,7955713050,44050,44100,44150,44000,615
20231107,115300,7928614600,44150,44200,44250,44000,960
20231107,115200,7886308250,44200,44200,44250,44150,426
20231107,115100,7867483000,44250,44150,44300,44150,314
20231107,115000,7853602200,44150,44100,44200,44050,147
20231107,114900,7847115150,44200,44100,44200,44050,198
20231107,114800,7838376050,44200,44100,44250,44050,845
20231107,114700,7801126750,44050,44250,44350,44050,473
20231107,114600,7780221050,44250,44300,44300,44200,345
20231107,114500,7764959850,44350,44350,44400,44250,368
20231107,114400,7748649550,44350,44200,44400,44050,2966
20231107,114300,7617745300,44100,44200,44250,44100,714
20231107,114200,7586215150,44250,44250,44300,44200,654
20231107,114100,7557279250,44250,44300,44300,44250,358
20231107,114000,7541430550,44300,44400,44400,44250,598
20231107,113900,7514926550,44400,44250,44400,44250,166
20231107,113800,7507566600,44400,44300,44400,44250,407
20231107,113700,7489543800,44300,44300,44400,44250,179
20231107,113600,7481612350,44250,44300,44350,44150,429
20231107,113500,7462627900,44300,44400,44400,43500,6260
20231107,113400,7187121300,44350,44400,44400,44350,190
20231107,113300,7178688350,44400,44400,44450,44350,535
20231107,113200,7154946350,44400,44400,44550,44400,678
20231107,113100,7124787550,44400,44500,44550,44400,409
20231107,113000,7106588000,44500,44500,44550,44500,257
20231107,112900,7095149150,44500,44500,44550,44400,419
20231107,112800,7076516650,44550,44600,44600,44500,372
20231107,112700,7059953650,44600,44550,44650,44550,152
20231107,112600,7053180750,44550,44600,44650,44550,318
20231107,112500,7039003450,44600,44550,44650,44500,907
20231107,112400,6998602200,44550,44600,44600,44500,829
20231107,112300,6961697250,44550,44550,44600,44500,489
20231107,112200,6939900250,44550,44450,44600,44450,425
20231107,112100,6920969900,44500,44450,44550,44400,999
20231107,112000,6876563550,44400,44450,44500,44400,657
20231107,111900,6847355800,44450,44600,44600,44350,2268
20231107,111800,6746424550,44600,44600,44700,44600,1364
20231107,111700,6685479900,44600,44650,44700,44600,846
20231107,111600,6647735000,44650,44850,44850,44650,1140
20231107,111500,6596741150,44850,44900,44950,44850,302
20231107,111400,6583181350,44900,45000,45000,44900,713
20231107,111300,6551140550,45000,45050,45050,45000,255
20231107,111200,6539661650,45050,45150,45200,45050,775
20231107,111100,6504707400,45100,45200,45200,45100,423
20231107,111000,6485623950,45200,45250,45250,45150,110
20231107,110900,6480657300,45200,45200,45300,45150,392
20231107,110800,6462943000,45300,45250,45300,45200,179
20231107,110700,6454845850,45250,45250,45300,45250,191
20231107,110600,6446198250,45250,45200,45300,45200,311
20231107,110500,6432131750,45200,45300,45350,45200,976
20231107,110400,6387992100,45300,45200,45350,45200,247
20231107,110300,6376799550,45200,45300,45350,45200,127
20231107,110200,6371051550,45300,45350,45450,45300,108
20231107,110100,6366153650,45450,45300,45450,45300,464
20231107,110000,6345105700,45400,45400,45450,45300,288
20231107,105900,6332038900,45350,45350,45450,45250,685
20231107,105800,6300987000,45450,45300,45450,45300,266
20231107,105700,6288917250,45400,45350,45450,45300,93
20231107,105600,6284699650,45300,45450,45450,45300,734
20231107,105500,6251389900,45400,45450,45450,45400,268
20231107,105400,6239218200,45450,45400,45450,45400,72
20231107,105300,6235946850,45400,45450,45450,45350,419
20231107,105200,6216910800,45450,45350,45500,45350,539
20231107,105100,6192428000,45450,45400,45450,45250,1515
20231107,105000,6123667200,45400,45550,45550,45400,166
20231107,104900,6116121300,45500,45550,45550,45500,333
20231107,104800,6100963450,45550,45550,45650,45550,272
20231107,104700,6088561750,45550,45600,45650,45550,140
20231107,104600,6082178250,45600,45650,45650,45600,148
20231107,104500,6075425900,45700,45650,45700,45550,397
20231107,104400,6057310900,45650,45600,45700,45600,2027
20231107,104300,5964831350,45550,45550,45600,45500,427
20231107,104200,5945381300,45550,45550,45600,45550,97
20231107,104100,5940962400,45600,45550,45600,45550,395
20231107,104000,5922959250,45550,45600,45600,45550,161
20231107,103900,5915619050,45550,45450,45550,45400,1591
20231107,103800,5843218000,45400,45500,45500,45350,522
20231107,103700,5819518700,45500,45200,45500,45200,213
20231107,103600,5809864700,45200,45450,45450,45100,1472
20231107,103500,5743045350,45450,45400,45450,45350,418
20231107,103400,5724074500,45400,45400,45450,45400,210
20231107,103300,5714534350,45350,45350,45400,45300,159
20231107,103200,5707325400,45350,45400,45400,45300,583
20231107,103100,5680861500,45400,45300,45400,45300,252
20231107,103000,5669433100,45300,45250,45300,45200,461
20231107,102900,5648577700,45200,45200,45250,45200,295
20231107,102800,5635234750,45200,45250,45300,45200,373
20231107,102700,5618357050,45250,45000,45250,45000,677
20231107,102600,5587769700,45000,45050,45100,45000,365
20231107,102500,5571337800,45050,45050,45150,45050,132
20231107,102400,5565387950,45050,45100,45100,45050,114
20231107,102300,5560248400,45050,45050,45150,45000,240
20231107,102200,5549437650,45050,45100,45200,44950,264
20231107,102100,5537539750,45000,44900,45100,44900,300
20231107,102000,5524040400,44900,44950,45000,44900,121
20231107,101900,5518606350,44950,45000,45100,44950,571
20231107,101800,5492925150,45000,45100,45100,44850,406
20231107,101700,5474655050,45100,45000,45100,45000,223
20231107,101600,5464615700,45100,45000,45100,45000,245
20231107,101500,5453579100,45000,44900,45100,44900,471
20231107,101400,5432401800,45000,45000,45050,44950,687
20231107,101300,5401484550,45100,45000,45150,44900,303
20231107,101200,5387841300,45150,45100,45150,45000,134
20231107,101100,5381805950,45100,44950,45100,44800,432
20231107,101000,5362373600,44850,45000,45050,44850,391
20231107,100900,5344781250,45050,45250,45250,45000,1053
20231107,100800,5297306850,45300,45000,45400,44800,3259
20231107,100700,5150216200,45000,45050,45100,45000,1811
20231107,100600,5068638200,45100,45200,45250,45100,1743
20231107,100500,4989926000,45200,45300,45300,45200,526
20231107,100400,4966124100,45350,45250,45350,45250,165
20231107,100300,4958648500,45250,45300,45300,45200,468
20231107,100200,4937467250,45300,45200,45300,45200,736
20231107,100100,4904182600,45200,45050,45200,45050,1097
20231107,100000,4854715950,45000,45150,45150,45000,370
20231107,095900,4838042000,45150,45150,45200,45050,747
20231107,095800,4804329400,45100,45100,45200,45100,480
20231107,095700,4782666150,45150,45050,45150,45050,249
20231107,095600,4771444900,45100,45100,45200,45000,967
20231107,095500,4727841650,45100,45250,45250,45100,3034
20231107,095400,4590950400,45250,45350,45450,45250,330
20231107,095300,4575982050,45350,45450,45500,45350,1048
20231107,095200,4528410550,45500,45350,45500,45350,693
20231107,095100,4496937150,45350,45450,45500,45350,388
20231107,095000,4479304300,45350,45250,45400,45200,1324
20231107,094900,4419350600,45100,45200,45350,45100,1484
20231107,094800,4352272100,45200,45350,45400,45200,1145
20231107,094700,4300396700,45400,45400,45700,45400,2631
20231107,094600,4180451950,45400,45400,45550,45350,879
20231107,094500,4140515400,45400,45600,45700,45400,1772
20231107,094400,4059817200,45600,45500,45700,45500,3045
20231107,094300,3920773000,45500,45600,45650,45450,1020
20231107,094200,3874334450,45600,45500,45650,45450,1374
20231107,094100,3811730700,45500,45450,45500,45350,1259
20231107,094000,3754571600,45450,45400,45500,45400,456
20231107,093900,3733849100,45450,45350,45450,45150,1754
20231107,093800,3654367250,45350,45550,45600,45350,5569
20231107,093700,3401102150,45600,45800,45800,45550,2274
20231107,093600,3297264800,45850,45800,46000,45800,5644
20231107,093500,3038445300,45800,45650,45850,45550,816
20231107,093400,3001182400,45650,45700,45800,45650,3538
20231107,093300,2839410300,45650,45600,45800,45600,594
20231107,093200,2812278000,45600,45350,45600,45300,1250
20231107,093100,2755454100,45350,45500,45500,45150,1919
20231107,093000,2668457700,45500,46000,46000,45350,1530
20231107,092900,2598564150,45950,45550,46000,45400,8348
20231107,092800,2216300050,45550,45250,45550,45200,1506
20231107,092700,2147889550,45250,45500,45500,45250,2217
20231107,092600,2047142600,45500,45200,45500,45150,2736
20231107,092500,1923114300,45150,44950,45200,44900,1528
20231107,092400,1854257200,44900,44850,44950,44850,804
20231107,092300,1818184550,44800,44950,45000,44800,2767
20231107,092200,1693896500,44900,44900,44950,44850,437
20231107,092100,1674267350,44950,44900,45000,44850,869
20231107,092000,1635208900,44900,44850,44900,44800,963
20231107,091900,1592029950,44850,44900,44900,44800,267
20231107,091800,1580050150,44850,44950,45000,44800,755
20231107,091700,1546144100,44950,45000,45000,44900,658
20231107,091600,1516549550,45000,45150,45200,45000,643
20231107,091500,1487569300,45150,45100,45250,45050,2693
20231107,091400,1365923050,45050,45000,45150,45000,1902
20231107,091300,1280169950,45050,45000,45200,44950,3173
20231107,091200,1137191900,45000,44750,45000,44750,2701
20231107,091100,1015944700,44750,44700,44900,44650,2435
20231107,091000,907003700,44700,44650,44700,44550,1634
20231107,090900,834025150,44600,44400,44600,44400,1083
20231107,090800,785792100,44450,44500,44550,44450,437
20231107,090700,766347650,44500,44450,44550,44450,375
20231107,090600,749656350,44450,44400,44550,44400,1357
20231107,090500,689307450,44400,44500,44500,44300,920
20231107,090400,648439050,44500,44350,44550,44200,1648
20231107,090300,575209700,44450,44050,44450,43950,886
20231107,090200,536121500,44050,44450,44550,43950,3872
20231107,090100,365037250,44500,44300,44650,44250,4586
20231107,090000,161555150,44300,44200,44750,44200,3386