KissMeData/403870/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212200,114418187350,35300,35300,35300,35300,64155
20231102,212100,114418187350,35300,35300,35300,35300,0
20231102,212000,114418187350,35300,35300,35300,35300,0
20231102,211900,114418187350,35300,35300,35300,35300,0
20231102,211800,114418187350,35300,35300,35300,35300,0
20231102,211700,114418187350,35300,35300,35300,35300,0
20231102,211600,114418187350,35300,35300,35300,35300,0
20231102,211500,114418187350,35300,35300,35300,35300,0
20231102,211400,114418187350,35300,35300,35300,35300,0
20231102,211300,114418187350,35300,35300,35300,35300,0
20231102,211200,114418187350,35300,35300,35300,35300,0
20231102,211100,114418187350,35300,35300,35300,35300,0
20231102,211000,114418187350,35300,35300,35300,35300,0
20231102,210900,114418187350,35300,35300,35300,35300,0
20231102,210800,114418187350,35300,35300,35300,35300,0
20231102,210700,114418187350,35300,35300,35300,35300,0
20231102,210600,114418187350,35300,35300,35300,35300,0
20231102,210500,114418187350,35300,35300,35300,35300,0
20231102,210400,114418187350,35300,35300,35300,35300,0
20231102,210300,114418187350,35300,35300,35300,35300,0
20231102,210200,114418187350,35300,35300,35300,35300,0
20231102,210100,114418187350,35300,35300,35300,35300,0
20231102,210000,114418187350,35300,35300,35300,35300,0
20231102,205900,114418187350,35300,35300,35300,35300,0
20231102,205800,114418187350,35300,35300,35300,35300,0
20231102,205700,114418187350,35300,35300,35300,35300,0
20231102,205600,114418187350,35300,35300,35300,35300,0
20231102,205500,114418187350,35300,35300,35300,35300,0
20231102,205400,114418187350,35300,35300,35300,35300,0
20231102,205300,114418187350,35300,35300,35300,35300,0
20231102,205200,114418187350,35300,35300,35300,35300,64155
20231102,205100,114418187350,35300,35300,35300,35300,0
20231102,205000,114418187350,35300,35300,35300,35300,0
20231102,204900,114418187350,35300,35300,35300,35300,0
20231102,204800,114418187350,35300,35300,35300,35300,0
20231102,204700,114418187350,35300,35300,35300,35300,0
20231102,204600,114418187350,35300,35300,35300,35300,0
20231102,204500,114418187350,35300,35300,35300,35300,0
20231102,204400,114418187350,35300,35300,35300,35300,0
20231102,204300,114418187350,35300,35300,35300,35300,0
20231102,204200,114418187350,35300,35300,35300,35300,0
20231102,204100,114418187350,35300,35300,35300,35300,0
20231102,204000,114418187350,35300,35300,35300,35300,0
20231102,203900,114418187350,35300,35300,35300,35300,0
20231102,203800,114418187350,35300,35300,35300,35300,0
20231102,203700,114418187350,35300,35300,35300,35300,0
20231102,203600,114418187350,35300,35300,35300,35300,0
20231102,203500,114418187350,35300,35300,35300,35300,0
20231102,203400,114418187350,35300,35300,35300,35300,0
20231102,203300,114418187350,35300,35300,35300,35300,0
20231102,203200,114418187350,35300,35300,35300,35300,0
20231102,203100,114418187350,35300,35300,35300,35300,0
20231102,203000,114418187350,35300,35300,35300,35300,0
20231102,202900,114418187350,35300,35300,35300,35300,0
20231102,202800,114418187350,35300,35300,35300,35300,0
20231102,202700,114418187350,35300,35300,35300,35300,0
20231102,202600,114418187350,35300,35300,35300,35300,0
20231102,202500,114418187350,35300,35300,35300,35300,0
20231102,202400,114418187350,35300,35300,35300,35300,0
20231102,202300,114418187350,35300,35300,35300,35300,0
20231102,202200,114418187350,35300,35300,35300,35300,64155
20231102,202100,114418187350,35300,35300,35300,35300,0
20231102,202000,114418187350,35300,35300,35300,35300,0
20231102,201900,114418187350,35300,35300,35300,35300,0
20231102,201800,114418187350,35300,35300,35300,35300,0
20231102,201700,114418187350,35300,35300,35300,35300,0
20231102,201600,114418187350,35300,35300,35300,35300,0
20231102,201500,114418187350,35300,35300,35300,35300,0
20231102,201400,114418187350,35300,35300,35300,35300,0
20231102,201300,114418187350,35300,35300,35300,35300,0
20231102,201200,114418187350,35300,35300,35300,35300,0
20231102,201100,114418187350,35300,35300,35300,35300,0
20231102,201000,114418187350,35300,35300,35300,35300,0
20231102,200900,114418187350,35300,35300,35300,35300,0
20231102,200800,114418187350,35300,35300,35300,35300,0
20231102,200700,114418187350,35300,35300,35300,35300,0
20231102,200600,114418187350,35300,35300,35300,35300,0
20231102,200500,114418187350,35300,35300,35300,35300,0
20231102,200400,114418187350,35300,35300,35300,35300,0
20231102,200300,114418187350,35300,35300,35300,35300,0
20231102,200200,114418187350,35300,35300,35300,35300,0
20231102,200100,114418187350,35300,35300,35300,35300,0
20231102,200000,114418187350,35300,35300,35300,35300,0
20231102,195900,114418187350,35300,35300,35300,35300,0
20231102,195800,114418187350,35300,35300,35300,35300,0
20231102,195700,114418187350,35300,35300,35300,35300,0
20231102,195600,114418187350,35300,35300,35300,35300,0
20231102,195500,114418187350,35300,35300,35300,35300,0
20231102,195400,114418187350,35300,35300,35300,35300,0
20231102,195300,114418187350,35300,35300,35300,35300,0
20231102,195200,114418187350,35300,35300,35300,35300,64155
20231102,195100,114418187350,35300,35300,35300,35300,0
20231102,195000,114418187350,35300,35300,35300,35300,0
20231102,194900,114418187350,35300,35300,35300,35300,0
20231102,194800,114418187350,35300,35300,35300,35300,0
20231102,194700,114418187350,35300,35300,35300,35300,0
20231102,194600,114418187350,35300,35300,35300,35300,0
20231102,194500,114418187350,35300,35300,35300,35300,0
20231102,194400,114418187350,35300,35300,35300,35300,0
20231102,194300,114418187350,35300,35300,35300,35300,0
20231102,194200,114418187350,35300,35300,35300,35300,0
20231102,194100,114418187350,35300,35300,35300,35300,0
20231102,194000,114418187350,35300,35300,35300,35300,0
20231102,193900,114418187350,35300,35300,35300,35300,0
20231102,193800,114418187350,35300,35300,35300,35300,0
20231102,193700,114418187350,35300,35300,35300,35300,0
20231102,193600,114418187350,35300,35300,35300,35300,0
20231102,193500,114418187350,35300,35300,35300,35300,0
20231102,193400,114418187350,35300,35300,35300,35300,0
20231102,193300,114418187350,35300,35300,35300,35300,0
20231102,193200,114418187350,35300,35300,35300,35300,0
20231102,193100,114418187350,35300,35300,35300,35300,0
20231102,193000,114418187350,35300,35300,35300,35300,0
20231102,192900,114418187350,35300,35300,35300,35300,0
20231102,192800,114418187350,35300,35300,35300,35300,0
20231102,192700,114418187350,35300,35300,35300,35300,0
20231102,192600,114418187350,35300,35300,35300,35300,0
20231102,192500,114418187350,35300,35300,35300,35300,0
20231102,192400,114418187350,35300,35300,35300,35300,0
20231102,192300,114418187350,35300,35300,35300,35300,0
20231102,192200,114418187350,35300,35300,35300,35300,64155
20231102,192100,114418187350,35300,35300,35300,35300,0
20231102,192000,114418187350,35300,35300,35300,35300,0
20231102,191900,114418187350,35300,35300,35300,35300,0
20231102,191800,114418187350,35300,35300,35300,35300,0
20231102,191700,114418187350,35300,35300,35300,35300,0
20231102,191600,114418187350,35300,35300,35300,35300,0
20231102,191500,114418187350,35300,35300,35300,35300,0
20231102,191400,114418187350,35300,35300,35300,35300,0
20231102,191300,114418187350,35300,35300,35300,35300,0
20231102,191200,114418187350,35300,35300,35300,35300,0
20231102,191100,114418187350,35300,35300,35300,35300,0
20231102,191000,114418187350,35300,35300,35300,35300,0
20231102,190900,114418187350,35300,35300,35300,35300,0
20231102,190800,114418187350,35300,35300,35300,35300,0
20231102,190700,114418187350,35300,35300,35300,35300,0
20231102,190600,114418187350,35300,35300,35300,35300,0
20231102,190500,114418187350,35300,35300,35300,35300,0
20231102,190400,114418187350,35300,35300,35300,35300,0
20231102,190300,114418187350,35300,35300,35300,35300,0
20231102,190200,114418187350,35300,35300,35300,35300,0
20231102,190100,114418187350,35300,35300,35300,35300,0
20231102,190000,114418187350,35300,35300,35300,35300,0
20231102,185900,114418187350,35300,35300,35300,35300,0
20231102,185800,114418187350,35300,35300,35300,35300,0
20231102,185700,114418187350,35300,35300,35300,35300,0
20231102,185600,114418187350,35300,35300,35300,35300,0
20231102,185500,114418187350,35300,35300,35300,35300,0
20231102,185400,114418187350,35300,35300,35300,35300,0
20231102,185300,114418187350,35300,35300,35300,35300,0
20231102,185200,114418187350,35300,35300,35300,35300,64155
20231102,185100,114418187350,35300,35300,35300,35300,0
20231102,185000,114418187350,35300,35300,35300,35300,0
20231102,184900,114418187350,35300,35300,35300,35300,0
20231102,184800,114418187350,35300,35300,35300,35300,0
20231102,184700,114418187350,35300,35300,35300,35300,0
20231102,184600,114418187350,35300,35300,35300,35300,0
20231102,184500,114418187350,35300,35300,35300,35300,0
20231102,184400,114418187350,35300,35300,35300,35300,0
20231102,184300,114418187350,35300,35300,35300,35300,0
20231102,184200,114418187350,35300,35300,35300,35300,0
20231102,184100,114418187350,35300,35300,35300,35300,0
20231102,184000,114418187350,35300,35300,35300,35300,0
20231102,183900,114418187350,35300,35300,35300,35300,0
20231102,183800,114418187350,35300,35300,35300,35300,0
20231102,183700,114418187350,35300,35300,35300,35300,0
20231102,183600,114418187350,35300,35300,35300,35300,0
20231102,183500,114418187350,35300,35300,35300,35300,0
20231102,183400,114418187350,35300,35300,35300,35300,0
20231102,183300,114418187350,35300,35300,35300,35300,0
20231102,183200,114418187350,35300,35300,35300,35300,0
20231102,183100,114418187350,35300,35300,35300,35300,0
20231102,183000,114418187350,35300,35300,35300,35300,0
20231102,182900,114418187350,35300,35300,35300,35300,0
20231102,182800,114418187350,35300,35300,35300,35300,0
20231102,182700,114418187350,35300,35300,35300,35300,0
20231102,182600,114418187350,35300,35300,35300,35300,0
20231102,182500,114418187350,35300,35300,35300,35300,0
20231102,182400,114418187350,35300,35300,35300,35300,0
20231102,182300,114418187350,35300,35300,35300,35300,0
20231102,182200,114418187350,35300,35300,35300,35300,64155
20231102,182100,114418187350,35300,35300,35300,35300,0
20231102,182000,114418187350,35300,35300,35300,35300,0
20231102,181900,114418187350,35300,35300,35300,35300,0
20231102,181800,114418187350,35300,35300,35300,35300,0
20231102,181700,114418187350,35300,35300,35300,35300,0
20231102,181600,114418187350,35300,35300,35300,35300,0
20231102,181500,114418187350,35300,35300,35300,35300,0
20231102,181400,114418187350,35300,35300,35300,35300,0
20231102,181300,114418187350,35300,35300,35300,35300,0
20231102,181200,114418187350,35300,35300,35300,35300,0
20231102,181100,114418187350,35300,35300,35300,35300,0
20231102,181000,114418187350,35300,35300,35300,35300,0
20231102,180900,114418187350,35300,35300,35300,35300,0
20231102,180800,114418187350,35300,35300,35300,35300,0
20231102,180700,114418187350,35300,35300,35300,35300,0
20231102,180600,114418187350,35300,35300,35300,35300,0
20231102,180500,114418187350,35300,35300,35300,35300,0
20231102,180400,114418187350,35300,35300,35300,35300,0
20231102,180300,114418187350,35300,35300,35300,35300,0
20231102,180200,114418187350,35300,35300,35300,35300,0
20231102,180100,114418187350,35300,35300,35300,35300,0
20231102,180000,114418187350,35300,35300,35300,35300,0
20231102,175900,114418187350,35300,35300,35300,35300,0
20231102,175800,114418187350,35300,35300,35300,35300,0
20231102,175700,114418187350,35300,35300,35300,35300,0
20231102,175600,114418187350,35300,35300,35300,35300,0
20231102,175500,114418187350,35300,35300,35300,35300,0
20231102,175400,114418187350,35300,35300,35300,35300,0
20231102,175300,114418187350,35300,35300,35300,35300,0
20231102,175200,114418187350,35300,35300,35300,35300,64155
20231102,175100,114418187350,35300,35300,35300,35300,0
20231102,175000,114418187350,35300,35300,35300,35300,0
20231102,174900,114418187350,35300,35300,35300,35300,0
20231102,174800,114418187350,35300,35300,35300,35300,0
20231102,174700,114418187350,35300,35300,35300,35300,0
20231102,174600,114418187350,35300,35300,35300,35300,0
20231102,174500,114418187350,35300,35300,35300,35300,0
20231102,174400,114418187350,35300,35300,35300,35300,0
20231102,174300,114418187350,35300,35300,35300,35300,0
20231102,174200,114418187350,35300,35300,35300,35300,0
20231102,174100,114418187350,35300,35300,35300,35300,0
20231102,174000,114418187350,35300,35300,35300,35300,0
20231102,173900,114418187350,35300,35300,35300,35300,0
20231102,173800,114418187350,35300,35300,35300,35300,0
20231102,173700,114418187350,35300,35300,35300,35300,0
20231102,173600,114418187350,35300,35300,35300,35300,0
20231102,173500,114418187350,35300,35300,35300,35300,0
20231102,173400,114418187350,35300,35300,35300,35300,0
20231102,173300,114418187350,35300,35300,35300,35300,0
20231102,173200,114418187350,35300,35300,35300,35300,0
20231102,173100,114418187350,35300,35300,35300,35300,0
20231102,173000,114418187350,35300,35300,35300,35300,0
20231102,172900,114418187350,35300,35300,35300,35300,0
20231102,172800,114418187350,35300,35300,35300,35300,0
20231102,172700,114418187350,35300,35300,35300,35300,0
20231102,172600,114418187350,35300,35300,35300,35300,0
20231102,172500,114418187350,35300,35300,35300,35300,0
20231102,172400,114418187350,35300,35300,35300,35300,0
20231102,172300,114418187350,35300,35300,35300,35300,0
20231102,172200,114418187350,35300,35300,35300,35300,64155
20231102,172100,114418187350,35300,35300,35300,35300,0
20231102,172000,114418187350,35300,35300,35300,35300,0
20231102,171900,114418187350,35300,35300,35300,35300,0
20231102,171800,114418187350,35300,35300,35300,35300,0
20231102,171700,114418187350,35300,35300,35300,35300,0
20231102,171600,114418187350,35300,35300,35300,35300,0
20231102,171500,114418187350,35300,35300,35300,35300,0
20231102,171400,114418187350,35300,35300,35300,35300,0
20231102,171300,114418187350,35300,35300,35300,35300,0
20231102,171200,114418187350,35300,35300,35300,35300,0
20231102,171100,114418187350,35300,35300,35300,35300,0
20231102,171000,114418187350,35300,35300,35300,35300,0
20231102,170900,114418187350,35300,35300,35300,35300,0
20231102,170800,114418187350,35300,35300,35300,35300,0
20231102,170700,114418187350,35300,35300,35300,35300,0
20231102,170600,114418187350,35300,35300,35300,35300,0
20231102,170500,114418187350,35300,35300,35300,35300,0
20231102,170400,114418187350,35300,35300,35300,35300,0
20231102,170300,114418187350,35300,35300,35300,35300,0
20231102,170200,114418187350,35300,35300,35300,35300,0
20231102,170100,114418187350,35300,35300,35300,35300,0
20231102,170000,114418187350,35300,35300,35300,35300,0
20231102,165900,114418187350,35300,35300,35300,35300,0
20231102,165800,114418187350,35300,35300,35300,35300,0
20231102,165700,114418187350,35300,35300,35300,35300,0
20231102,165600,114418187350,35300,35300,35300,35300,0
20231102,165500,114418187350,35300,35300,35300,35300,0
20231102,165400,114418187350,35300,35300,35300,35300,0
20231102,165300,114418187350,35300,35300,35300,35300,0
20231102,165200,114418187350,35300,35300,35300,35300,64155
20231102,165100,114418187350,35300,35300,35300,35300,0
20231102,165000,114418187350,35300,35300,35300,35300,0
20231102,164900,114418187350,35300,35300,35300,35300,0
20231102,164800,114418187350,35300,35300,35300,35300,0
20231102,164700,114418187350,35300,35300,35300,35300,0
20231102,164600,114418187350,35300,35300,35300,35300,0
20231102,164500,114418187350,35300,35300,35300,35300,0
20231102,164400,114418187350,35300,35300,35300,35300,0
20231102,164300,114418187350,35300,35300,35300,35300,0
20231102,164200,114418187350,35300,35300,35300,35300,0
20231102,164100,114418187350,35300,35300,35300,35300,0
20231102,164000,114418187350,35300,35300,35300,35300,0
20231102,163900,114418187350,35300,35300,35300,35300,0
20231102,163800,114418187350,35300,35300,35300,35300,0
20231102,163700,114418187350,35300,35300,35300,35300,0
20231102,163600,114418187350,35300,35300,35300,35300,0
20231102,163500,114418187350,35300,35300,35300,35300,0
20231102,163400,114418187350,35300,35300,35300,35300,0
20231102,163300,114418187350,35300,35300,35300,35300,0
20231102,163200,114418187350,35300,35300,35300,35300,0
20231102,163100,114418187350,35300,35300,35300,35300,0
20231102,163000,114418187350,35300,35300,35300,35300,0
20231102,162900,114418187350,35300,35300,35300,35300,0
20231102,162800,114418187350,35300,35300,35300,35300,0
20231102,162700,114418187350,35300,35300,35300,35300,0
20231102,162600,114418187350,35300,35300,35300,35300,0
20231102,162500,114418187350,35300,35300,35300,35300,0
20231102,162400,114418187350,35300,35300,35300,35300,0
20231102,162300,114418187350,35300,35300,35300,35300,0
20231102,162200,114418187350,35300,35300,35300,35300,64155
20231102,162100,114418187350,35300,35300,35300,35300,0
20231102,162000,114418187350,35300,35300,35300,35300,0
20231102,161900,114418187350,35300,35300,35300,35300,0
20231102,161800,114418187350,35300,35300,35300,35300,0
20231102,161700,114418187350,35300,35300,35300,35300,0
20231102,161600,114418187350,35300,35300,35300,35300,0
20231102,161500,114418187350,35300,35300,35300,35300,0
20231102,161400,114418187350,35300,35300,35300,35300,0
20231102,161300,114418187350,35300,35300,35300,35300,0
20231102,161200,114418187350,35300,35300,35300,35300,0
20231102,161100,114418187350,35300,35300,35300,35300,0
20231102,161000,114418187350,35300,35300,35300,35300,0
20231102,160900,114418187350,35300,35300,35300,35300,0
20231102,160800,114418187350,35300,35300,35300,35300,0
20231102,160700,114418187350,35300,35300,35300,35300,0
20231102,160600,114418187350,35300,35300,35300,35300,0
20231102,160500,114418187350,35300,35300,35300,35300,0
20231102,160400,114418187350,35300,35300,35300,35300,0
20231102,160300,114418187350,35300,35300,35300,35300,0
20231102,160200,114418187350,35300,35300,35300,35300,0
20231102,160100,114418187350,35300,35300,35300,35300,0
20231102,160000,114418187350,35300,35300,35300,35300,0
20231102,155900,114418187350,35300,35300,35300,35300,0
20231102,155800,114418187350,35300,35300,35300,35300,0
20231102,155700,114418187350,35300,35300,35300,35300,0
20231102,155600,114418187350,35300,35300,35300,35300,0
20231102,155500,114418187350,35300,35300,35300,35300,0
20231102,155400,114418187350,35300,35300,35300,35300,0
20231102,155300,114418187350,35300,35300,35300,35300,0
20231102,155200,114418187350,35300,35300,35300,35300,64155
20231102,155100,114418187350,35300,35300,35300,35300,0
20231102,155000,114418187350,35300,35300,35300,35300,0
20231102,154900,114418187350,35300,35300,35300,35300,0
20231102,154800,114418187350,35300,35300,35300,35300,0
20231102,154700,114418187350,35300,35300,35300,35300,0
20231102,154600,114418187350,35300,35300,35300,35300,0
20231102,154500,114418187350,35300,35300,35300,35300,0
20231102,154400,114418187350,35300,35300,35300,35300,0
20231102,154300,114418187350,35300,35300,35300,35300,0
20231102,154200,114418187350,35300,35300,35300,35300,0
20231102,154100,114418187350,35300,35300,35300,35300,0
20231102,154000,114418187350,35300,35300,35300,35300,0
20231102,153900,114418187350,35300,35300,35300,35300,0
20231102,153800,114418187350,35300,35300,35300,35300,0
20231102,153700,114418187350,35300,35300,35300,35300,0
20231102,153600,114418187350,35300,35300,35300,35300,0
20231102,153500,114418187350,35300,35300,35300,35300,0
20231102,153400,114418187350,35300,35300,35300,35300,0
20231102,153300,114418187350,35300,35300,35300,35300,0
20231102,153200,114418187350,35300,35300,35300,35300,0
20231102,153100,114418187350,35300,35300,35300,35300,0
20231102,153000,114418187350,35300,35300,35300,35300,64155
20231102,152900,112153515850,35350,35350,35350,35350,0
20231102,152800,112153515850,35350,35350,35350,35350,0
20231102,152700,112153515850,35350,35350,35350,35350,0
20231102,152600,112153515850,35350,35350,35350,35350,0
20231102,152500,112153515850,35350,35350,35350,35350,0
20231102,152400,112153515850,35350,35350,35350,35350,0
20231102,152300,112153515850,35350,35350,35350,35350,0
20231102,152200,112153515850,35350,35350,35350,35350,0
20231102,152100,112153515850,35350,35350,35350,35350,0
20231102,152000,112153515850,35350,35350,35350,35350,0
20231102,151900,112153515850,35350,35400,35400,35300,6526
20231102,151800,111922809000,35400,35400,35450,35350,5710
20231102,151700,111720660800,35450,35450,35450,35400,4685
20231102,151600,111554721850,35400,35450,35500,35400,5158
20231102,151500,111371951550,35450,35450,35500,35400,6887
20231102,151400,111127761200,35500,35500,35550,35450,7226
20231102,151300,110871283900,35500,35500,35550,35450,11001
20231102,151200,110480726400,35450,35450,35500,35450,5801
20231102,151100,110274891900,35500,35500,35550,35450,7468
20231102,151000,110009745450,35500,35500,35550,35450,13630
20231102,150900,109525885000,35500,35500,35500,35400,7539
20231102,150800,109258619550,35450,35400,35500,35400,5171
20231102,150700,109075287500,35400,35450,35500,35400,4474
20231102,150600,108916680050,35400,35450,35500,35400,4593
20231102,150500,108753840300,35500,35450,35500,35450,4610
20231102,150400,108590318400,35450,35400,35500,35400,5325
20231102,150300,108401565250,35450,35400,35450,35350,2901
20231102,150200,108298798400,35350,35300,35400,35300,7679
20231102,150100,108027261200,35300,35250,35300,35200,30489
20231102,150000,106951527700,35300,35350,35350,35250,3259
20231102,145900,106836503450,35300,35350,35350,35300,4002
20231102,145800,106695190900,35350,35350,35350,35300,4077
20231102,145700,106551122900,35300,35350,35400,35300,3617
20231102,145600,106423296650,35350,35350,35400,35350,6212
20231102,145500,106203688050,35350,35450,35450,35350,5107
20231102,145400,106022941100,35450,35400,35450,35400,934
20231102,145300,105989844550,35400,35450,35450,35400,935
20231102,145200,105956713600,35450,35500,35500,35400,4322
20231102,145100,105803491350,35500,35500,35500,35450,1520
20231102,145000,105749556700,35450,35500,35500,35450,2678
20231102,144900,105654553000,35500,35500,35500,35450,4745
20231102,144800,105486279600,35450,35450,35500,35450,1651
20231102,144700,105427685450,35450,35450,35500,35400,4761
20231102,144600,105258875050,35450,35500,35500,35450,1466
20231102,144500,105206863550,35500,35500,35500,35450,1644
20231102,144400,105148563400,35500,35450,35500,35450,3168
20231102,144300,105036192400,35500,35550,35550,35450,1773
20231102,144200,104973248800,35550,35500,35550,35500,1397
20231102,144100,104923633450,35500,35550,35550,35450,2334
20231102,144000,104840731500,35550,35450,35550,35450,3318
20231102,143900,104722881800,35500,35450,35550,35450,7884
20231102,143800,104442983800,35450,35500,35500,35450,1279
20231102,143700,104397597350,35500,35500,35500,35450,2492
20231102,143600,104309226050,35450,35450,35500,35450,2091
20231102,143500,104235072500,35450,35500,35500,35450,2446
20231102,143400,104148323350,35500,35550,35550,35450,5332
20231102,143300,103959020000,35500,35550,35550,35500,1641
20231102,143200,103900705250,35550,35500,35550,35500,1535
20231102,143100,103846146300,35550,35550,35550,35500,2193
20231102,143000,103768217850,35550,35500,35550,35450,5063
20231102,142900,103588474150,35450,35450,35500,35450,1447
20231102,142800,103537134850,35450,35500,35500,35450,1838
20231102,142700,103471955400,35450,35450,35500,35450,3108
20231102,142600,103361753550,35450,35400,35500,35400,1947
20231102,142500,103292739400,35450,35400,35450,35350,2164
20231102,142400,103216122350,35400,35400,35400,35350,1987
20231102,142300,103145863600,35350,35350,35400,35300,2717
20231102,142200,103049779500,35400,35450,35450,35250,11879
20231102,142100,102629969200,35400,35400,35450,35400,1917
20231102,142000,102562084400,35400,35350,35400,35350,4495
20231102,141900,102403116300,35350,35500,35500,35350,13205
20231102,141800,101935327350,35500,35500,35550,35450,2126
20231102,141700,101859888700,35550,35550,35550,35450,4710
20231102,141600,101692683600,35550,35550,35550,35500,1384
20231102,141500,101643520650,35550,35550,35600,35500,4806
20231102,141400,101472740400,35550,35550,35600,35500,5960
20231102,141300,101260862350,35600,35650,35650,35550,14435
20231102,141200,100746793400,35650,35600,35650,35600,5883
20231102,141100,100537138150,35600,35600,35650,35550,33754
20231102,141000,99335174750,35600,35550,35600,35500,22213
20231102,140900,98544817250,35550,35550,35550,35500,4428
20231102,140800,98387415900,35550,35500,35550,35500,4634
20231102,140700,98222706800,35500,35550,35550,35500,1902
20231102,140600,98155147400,35500,35500,35550,35450,10197
20231102,140500,97793035900,35550,35550,35550,35500,4854
20231102,140400,97620565400,35550,35450,35550,35400,21809
20231102,140300,96846258500,35450,35400,35500,35400,2759
20231102,140200,96748465400,35400,35450,35500,35300,9964
20231102,140100,96395807850,35450,35450,35500,35450,2583
20231102,140000,96304171250,35450,35500,35500,35450,1605
20231102,135900,96247246300,35450,35450,35500,35450,2080
20231102,135800,96173429050,35450,35400,35500,35400,6083
20231102,135700,95957758100,35450,35400,35450,35400,2184
20231102,135600,95880415700,35450,35500,35500,35400,6309
20231102,135500,95656735550,35500,35450,35500,35400,6820
20231102,135400,95414932850,35450,35400,35450,35350,1905
20231102,135300,95347470650,35400,35400,35450,35350,5098
20231102,135200,95166973600,35400,35450,35500,35400,991
20231102,135100,95131839500,35450,35400,35500,35400,6003
20231102,135000,94919112500,35400,35400,35450,35400,3715
20231102,134900,94787441150,35450,35450,35500,35400,4543
20231102,134800,94626434300,35450,35450,35500,35450,1128
20231102,134700,94586407000,35450,35450,35500,35400,13522
20231102,134600,94107009850,35450,35450,35500,35450,18670
20231102,134500,93444337200,35450,35500,35500,35450,5863
20231102,134400,93236341650,35450,35400,35500,35350,23686
20231102,134300,92397151050,35400,35250,35450,35250,46052
20231102,134200,90769943750,35200,35200,35250,35200,431
20231102,134100,90754753450,35200,35250,35250,35150,1258
20231102,134000,90710468650,35200,35200,35250,35200,2086
20231102,133900,90637016600,35200,35200,35250,35200,2716
20231102,133800,90541355450,35200,35200,35200,35150,984
20231102,133700,90506727150,35150,35200,35250,35150,1714
20231102,133600,90446397050,35250,35250,35250,35200,2197
20231102,133500,90369006050,35200,35200,35250,35200,2841
20231102,133400,90268934300,35250,35250,35250,35200,1424
20231102,133300,90218746100,35250,35200,35250,35200,1889
20231102,133200,90152213650,35200,35250,35250,35200,1397
20231102,133100,90102992900,35200,35250,35250,35200,1071
20231102,133000,90065261000,35200,35200,35250,35200,1169
20231102,132900,90024069800,35200,35200,35250,35200,1081
20231102,132800,89985976050,35200,35250,35250,35200,605
20231102,132700,89964660250,35250,35250,35300,35200,4030
20231102,132600,89822549700,35200,35250,35250,35200,1728
20231102,132500,89761644950,35200,35200,35250,35200,3400
20231102,132400,89641854150,35250,35200,35250,35200,661
20231102,132300,89618565400,35150,35150,35250,35150,4559
20231102,132200,89458087350,35200,35250,35250,35150,2640
20231102,132100,89365161900,35200,35250,35250,35200,1006
20231102,132000,89329703950,35250,35200,35250,35200,2747
20231102,131900,89232910000,35250,35250,35250,35200,1917
20231102,131800,89165399950,35250,35250,35250,35200,1367
20231102,131700,89117219000,35250,35100,35250,35100,9943
20231102,131600,88767246300,35150,35150,35150,35100,3146
20231102,131500,88656781450,35150,35150,35150,35100,1049
20231102,131400,88619918650,35150,35100,35150,35100,520
20231102,131300,88601644800,35150,35100,35150,35100,663
20231102,131200,88578358950,35100,35150,35150,35100,937
20231102,131100,88545467300,35150,35150,35200,35100,3370
20231102,131000,88427012800,35150,35150,35200,35150,1999
20231102,130900,88356667300,35150,35150,35200,35100,972
20231102,130800,88322499150,35150,35150,35150,35100,397
20231102,130700,88308546550,35150,35200,35200,35100,1907
20231102,130600,88241522850,35200,35150,35200,35150,477
20231102,130500,88224753700,35150,35150,35200,35100,2143
20231102,130400,88149423500,35100,35150,35150,35100,756
20231102,130300,88122873800,35150,35150,35200,35100,1330
20231102,130200,88076133550,35150,35150,35200,35100,1865
20231102,130100,88010579900,35150,35150,35200,35100,1930
20231102,130000,87942773300,35200,35200,35200,35150,1461
20231102,125900,87891389300,35150,35200,35200,35150,335
20231102,125800,87879605600,35150,35200,35200,35150,3542
20231102,125700,87755093050,35150,35200,35250,35150,958
20231102,125600,87721376800,35250,35200,35250,35200,756
20231102,125500,87694748900,35250,35150,35250,35150,2607
20231102,125400,87602983800,35200,35150,35200,35150,1110
20231102,125300,87563946300,35200,35100,35200,35100,3921
20231102,125200,87426121600,35150,35100,35150,35100,897
20231102,125100,87394622200,35150,35100,35150,35100,1855
20231102,125000,87329483850,35100,35150,35150,35100,1219
20231102,124900,87286679750,35150,35200,35200,35150,1483
20231102,124800,87234545400,35200,35200,35200,35150,3079
20231102,124700,87126301550,35200,35200,35200,35150,626
20231102,124600,87104274600,35200,35200,35200,35150,1684
20231102,124500,87045068900,35200,35150,35200,35150,1006
20231102,124400,87009697600,35200,35150,35200,35150,1425
20231102,124300,86959587600,35150,35250,35250,35150,1260
20231102,124200,86915238950,35250,35200,35250,35200,1687
20231102,124100,86855847000,35200,35150,35200,35150,418
20231102,124000,86841139300,35200,35200,35200,35150,907
20231102,123900,86809241500,35200,35200,35200,35150,674
20231102,123800,86785527200,35200,35300,35300,35150,4104
20231102,123700,86640909500,35300,35300,35300,35250,605
20231102,123600,86619566250,35300,35250,35300,35250,1594
20231102,123500,86563336100,35250,35300,35300,35250,8519
20231102,123400,86262619550,35300,35200,35300,35150,2259
20231102,123300,86183011400,35200,35200,35250,35150,1113
20231102,123200,86143823250,35200,35200,35250,35150,1546
20231102,123100,86089412150,35150,35200,35200,35100,1901
20231102,123000,86022595000,35200,35200,35200,35150,507
20231102,122900,86004755700,35200,35200,35200,35150,623
20231102,122800,85982846700,35150,35150,35200,35150,831
20231102,122700,85953632000,35200,35200,35200,35150,1559
20231102,122600,85898804800,35200,35150,35200,35150,2593
20231102,122500,85807647000,35200,35250,35250,35150,2585
20231102,122400,85716712850,35200,35250,35250,35200,2136
20231102,122300,85641475600,35250,35250,35300,35200,1458
20231102,122200,85590091200,35300,35300,35300,35250,2036
20231102,122100,85518287800,35300,35300,35300,35250,1424
20231102,122000,85468062450,35250,35250,35300,35250,3739
20231102,121900,85336173000,35300,35300,35300,35250,4853
20231102,121800,85165036850,35300,35250,35350,35250,6120
20231102,121700,84949064300,35250,35350,35350,35250,5907
20231102,121600,84740452000,35250,35150,35300,35150,25445
20231102,121500,83843387450,35200,35150,35200,35100,2426
20231102,121400,83758096200,35150,35150,35150,35100,403
20231102,121300,83743940200,35150,35150,35150,35100,1506
20231102,121200,83691038000,35150,35150,35200,35150,4107
20231102,121100,83546645600,35150,35150,35200,35150,7259
20231102,121000,83291226000,35150,35100,35200,35100,3026
20231102,120900,83184855700,35150,35100,35150,35100,1422
20231102,120800,83134901450,35150,35250,35250,35100,6407
20231102,120700,82909514650,35200,35200,35250,35200,4350
20231102,120600,82756366150,35250,35150,35250,35150,10626
20231102,120500,82382249350,35150,35150,35150,35100,4997
20231102,120400,82206694450,35150,35100,35150,35100,1004
20231102,120300,82171422250,35150,35150,35150,35100,1625
20231102,120200,82114362450,35150,35200,35200,35100,2598
20231102,120100,82023034050,35200,35150,35200,35150,2001
20231102,120000,81952688550,35150,35150,35150,35100,812
20231102,115900,81924149750,35150,35200,35200,35100,1858
20231102,115800,81858841300,35150,35200,35200,35150,635
20231102,115700,81836509950,35200,35200,35250,35150,3346
20231102,115600,81718738700,35150,35050,35200,35050,9519
20231102,115500,81384243150,35100,35050,35100,35050,5696
20231102,115400,81184581650,35050,35050,35050,35000,942
20231102,115300,81151593350,35050,35000,35050,35000,5379
20231102,115200,80963169250,35050,35050,35050,35000,906
20231102,115100,80931428900,35050,35000,35050,34950,3221
20231102,115000,80818696800,35000,35000,35000,34950,692
20231102,114900,80794495950,34950,34950,35000,34950,717
20231102,114800,80769422000,34950,34950,35000,34950,1551
20231102,114700,80715180400,35000,34900,35000,34850,6854
20231102,114600,80475859150,34900,34900,34950,34850,5407
20231102,114500,80287174600,34900,34900,34950,34900,1320
20231102,114400,80241095500,34900,34950,34950,34900,612
20231102,114300,80219726400,34950,34950,34950,34900,1137
20231102,114200,80180015650,34950,34950,34950,34900,406
20231102,114100,80165832300,34950,34950,34950,34900,1901
20231102,114000,80099424550,34900,35000,35050,34900,4823
20231102,113900,79930725050,35050,35050,35050,35000,1879
20231102,113800,79864890850,35050,35050,35050,35000,1408
20231102,113700,79815577800,35050,35000,35050,35000,533
20231102,113600,79796913050,35050,35000,35050,35000,698
20231102,113500,79772465800,35000,35050,35050,35000,965
20231102,113400,79738680700,35050,35000,35050,35000,1253
20231102,113300,79694816800,35000,35050,35050,34950,2612
20231102,113200,79603418200,35000,35000,35050,35000,552
20231102,113100,79584089550,35000,35050,35050,34950,2031
20231102,113000,79513007950,35050,35050,35050,35000,971
20231102,112900,79478991650,35050,35050,35050,35000,374
20231102,112800,79465891550,35050,35050,35050,35000,401
20231102,112700,79451843250,35050,35050,35050,35000,3403
20231102,112600,79332694800,35000,35050,35050,35000,1736
20231102,112500,79271854200,35050,35050,35100,35000,2317
20231102,112400,79190656250,35100,35050,35100,35050,795
20231102,112300,79162777850,35100,35050,35100,35050,2502
20231102,112200,79075075200,35100,35100,35100,35050,1426
20231102,112100,79025032500,35100,35100,35150,35050,4031
20231102,112000,78883580800,35150,35150,35150,35100,580
20231102,111900,78863207100,35150,35100,35200,35100,1892
20231102,111800,78796734650,35100,35200,35250,35100,3751
20231102,111700,78664829600,35200,35250,35250,35200,1126
20231102,111600,78625171550,35200,35100,35200,35100,7000
20231102,111500,78378916500,35150,35050,35150,35050,6579
20231102,111400,78147999900,35050,35050,35050,35000,896
20231102,111300,78116603650,35050,35000,35050,35000,1092
20231102,111200,78078359600,35050,35100,35100,35000,2339
20231102,111100,77996407500,35100,35000,35100,34950,4340
20231102,111000,77844380350,34950,34900,35000,34900,2531
20231102,110900,77755913350,34900,35000,35000,34900,3193
20231102,110800,77644354450,35000,34950,35000,34950,2285
20231102,110700,77564434900,34950,35150,35150,34900,12760
20231102,110600,77117853150,35100,35200,35200,35100,5941
20231102,110500,76909150850,35200,35200,35200,35150,1241
20231102,110400,76865492900,35150,35200,35200,35150,3618
20231102,110300,76738165950,35200,35200,35200,35150,3126
20231102,110200,76628160850,35200,35200,35200,35150,1097
20231102,110100,76589550850,35200,35150,35200,35100,6310
20231102,110000,76367730900,35100,35100,35150,35100,1843
20231102,105900,76302981200,35150,35100,35150,35100,4222
20231102,105800,76154748350,35100,35100,35100,35050,1955
20231102,105700,76086140900,35100,35000,35100,34950,5922
20231102,105600,75878650150,35000,35000,35000,34950,1607
20231102,105500,75822427550,34950,34900,35000,34900,3121
20231102,105400,75713313700,34950,34950,34950,34850,5973
20231102,105300,75504823650,34950,34950,35000,34900,5964
20231102,105200,75296443400,34950,34900,34950,34900,2177
20231102,105100,75220417850,34950,34800,34950,34750,17465
20231102,105000,74612125350,34850,34900,34950,34800,7959
20231102,104900,74334749000,34950,34950,34950,34900,2567
20231102,104800,74245153950,34950,34950,34950,34900,4896
20231102,104700,74074242250,34900,34900,34950,34850,7273
20231102,104600,73820520250,34900,34950,35000,34900,12109
20231102,104500,73397701700,35000,34950,35000,34950,6683
20231102,104400,73164087850,34950,35000,35050,34950,11258
20231102,104300,72770348100,35050,35150,35150,35000,8457
20231102,104200,72473727200,35150,35100,35200,35050,7545
20231102,104100,72208648900,35100,34950,35100,34950,8511
20231102,104000,71910624100,34950,35050,35100,34950,13172
20231102,103900,71449604950,35050,35100,35100,35050,8331
20231102,103800,71157579300,35100,35100,35150,35100,4308
20231102,103700,71006345900,35150,35150,35150,35100,1153
20231102,103600,70965851950,35100,35150,35150,35050,4475
20231102,103500,70808737900,35100,35100,35150,35100,6138
20231102,103400,70593273950,35100,35150,35200,35100,5421
20231102,103300,70402868100,35200,35150,35200,35150,2794
20231102,103200,70304622750,35150,35200,35250,35150,3540
20231102,103100,70179978750,35250,35250,35250,35200,5630
20231102,103000,69981728200,35200,35100,35250,35050,11468
20231102,102900,69579100950,35100,35250,35300,35050,24422
20231102,102800,68720450650,35300,35350,35350,35250,10152
20231102,102700,68362134050,35350,35400,35400,35300,4585
20231102,102600,68199986450,35400,35350,35400,35350,4197
20231102,102500,68051594000,35350,35400,35400,35350,2413
20231102,102400,67966238000,35400,35350,35400,35300,5198
20231102,102300,67782512900,35350,35450,35500,35300,11255
20231102,102200,67384057000,35500,35500,35500,35450,4993
20231102,102100,67206832750,35500,35500,35500,35450,2952
20231102,102000,67102112450,35500,35500,35500,35450,2639
20231102,101900,67008466300,35500,35500,35500,35450,5978
20231102,101800,66796308350,35500,35500,35500,35450,6745
20231102,101700,66556882550,35500,35500,35600,35450,42347
20231102,101600,65052931700,35450,35400,35500,35400,7010
20231102,101500,64804445800,35400,35400,35450,35400,5225
20231102,101400,64619377650,35450,35450,35500,35400,5528
20231102,101300,64423410150,35450,35500,35500,35450,4251
20231102,101200,64272601750,35500,35450,35550,35400,19714
20231102,101100,63572951100,35450,35500,35500,35250,12883
20231102,101000,63117556850,35500,35400,35500,35350,9434
20231102,100900,62783329400,35400,35350,35400,35350,4473
20231102,100800,62625091550,35350,35550,35550,35350,12625
20231102,100700,62178085100,35500,35500,35550,35450,15154
20231102,100600,61640134000,35500,35400,35500,35350,8646
20231102,100500,61333803900,35450,35500,35500,35400,7518
20231102,100400,61067232300,35450,35450,35500,35450,8920
20231102,100300,60750679700,35500,35550,35550,35450,9225
20231102,100200,60423242200,35550,35450,35550,35400,29022
20231102,100100,59393211200,35500,35500,35500,35450,3354
20231102,100000,59274212400,35500,35450,35500,35400,7187
20231102,095900,59019436950,35500,35450,35500,35400,4852
20231102,095800,58847410750,35400,35550,35550,35400,8588
20231102,095700,58542667650,35500,35500,35600,35500,15472
20231102,095600,57992507750,35550,35500,35550,35450,8614
20231102,095500,57686652700,35450,35550,35550,35450,11649
20231102,095400,57272970650,35550,35250,35550,35200,21080
20231102,095300,56526671400,35250,35200,35300,35200,6490
20231102,095200,56297869200,35200,35250,35300,35200,11499
20231102,095100,55892807050,35250,35350,35350,35250,11691
20231102,095000,55480393150,35350,35400,35400,35300,9515
20231102,094900,55144209350,35350,35300,35400,35300,11331
20231102,094800,54743782000,35350,35450,35500,35300,17506
20231102,094700,54124566150,35450,35600,35600,35450,17785
20231102,094600,53492462900,35600,35600,35600,35550,13168
20231102,094500,53023911650,35600,35550,35600,35500,38556
20231102,094400,51652142000,35550,35400,35550,35400,66874
20231102,094300,49280635450,35400,35400,35400,35300,9536
20231102,094200,48943406950,35400,35350,35400,35300,19885
20231102,094100,48240184350,35350,35350,35350,35300,7390
20231102,094000,47979156600,35350,35300,35350,35250,9192
20231102,093900,47654704750,35300,35300,35300,35200,10423
20231102,093800,47287042300,35250,35300,35350,35250,12355
20231102,093700,46851144650,35250,35250,35300,35200,5871
20231102,093600,46644036700,35250,35300,35400,35200,26602
20231102,093500,45703821950,35300,35200,35350,35200,43158
20231102,093400,44180844150,35200,35250,35250,35200,9462
20231102,093300,43847609750,35200,35250,35300,35200,18710
20231102,093200,43188058950,35250,35200,35300,35200,12072
20231102,093100,42762324950,35250,35250,35300,35150,16361
20231102,093000,42185519350,35300,35300,35350,35200,22814
20231102,092900,41380485350,35250,35250,35350,35150,32831
20231102,092800,40222821200,35300,35200,35350,35150,85100
20231102,092700,37222530800,35150,34950,35200,34900,37170
20231102,092600,35918763400,35000,34950,35000,34850,13772
20231102,092500,35437671500,34950,35100,35100,34950,9878
20231102,092400,35091507600,35100,35000,35100,34850,19855
20231102,092300,34396477900,34950,34950,35000,34900,9321
20231102,092200,34070632650,34950,35150,35150,34950,14734
20231102,092100,33554523300,35150,35100,35150,35000,16569
20231102,092000,32973004300,35100,35050,35100,34850,21539
20231102,091900,32219422750,35100,35100,35200,35050,27305
20231102,091800,31259232400,35150,35050,35150,35050,16488
20231102,091700,30680449100,35100,34900,35100,34800,24215
20231102,091600,29834287450,34950,34850,35000,34800,13437
20231102,091500,29365178800,34850,35050,35050,34800,18967
20231102,091400,28703023100,35050,34950,35050,34850,21236
20231102,091300,27961049700,35000,35200,35300,34900,55022
20231102,091200,26028394550,35200,35200,35250,35000,44831
20231102,091100,24454194550,35200,35150,35200,35050,58005
20231102,091000,22415055250,35100,34900,35150,34900,60103
20231102,090900,20307997650,34950,34650,35000,34650,47554
20231102,090800,18650357350,34700,34700,34750,34650,15212
20231102,090700,18122368050,34700,34800,34850,34650,23247
20231102,090600,17315047800,34800,35000,35050,34800,33260
20231102,090500,16153466600,35000,34700,35000,34600,104942
20231102,090400,12492484650,34700,34650,34700,34250,37329
20231102,090300,11202708100,34700,34750,34800,34650,45831
20231102,090200,9610758800,34800,34150,34850,34150,102033
20231102,090100,6074204250,34150,34350,34350,33950,40588
20231102,090000,4689146750,34350,34100,34500,34000,137125