KissMeData/403870/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,212500,63457393050,35300,35300,35300,35300,24100
20241107,212400,63457393050,35300,35300,35300,35300,0
20241107,212300,63457393050,35300,35300,35300,35300,0
20241107,212200,63457393050,35300,35300,35300,35300,0
20241107,212100,63457393050,35300,35300,35300,35300,0
20241107,212000,63457393050,35300,35300,35300,35300,0
20241107,211900,63457393050,35300,35300,35300,35300,0
20241107,211800,63457393050,35300,35300,35300,35300,0
20241107,211700,63457393050,35300,35300,35300,35300,0
20241107,211600,63457393050,35300,35300,35300,35300,0
20241107,211500,63457393050,35300,35300,35300,35300,0
20241107,211400,63457393050,35300,35300,35300,35300,0
20241107,211300,63457393050,35300,35300,35300,35300,0
20241107,211200,63457393050,35300,35300,35300,35300,0
20241107,211100,63457393050,35300,35300,35300,35300,0
20241107,211000,63457393050,35300,35300,35300,35300,0
20241107,210900,63457393050,35300,35300,35300,35300,0
20241107,210800,63457393050,35300,35300,35300,35300,0
20241107,210700,63457393050,35300,35300,35300,35300,0
20241107,210600,63457393050,35300,35300,35300,35300,0
20241107,210500,63457393050,35300,35300,35300,35300,0
20241107,210400,63457393050,35300,35300,35300,35300,0
20241107,210300,63457393050,35300,35300,35300,35300,0
20241107,210200,63457393050,35300,35300,35300,35300,0
20241107,210100,63457393050,35300,35300,35300,35300,0
20241107,210000,63457393050,35300,35300,35300,35300,0
20241107,205900,63457393050,35300,35300,35300,35300,0
20241107,205800,63457393050,35300,35300,35300,35300,0
20241107,205700,63457393050,35300,35300,35300,35300,0
20241107,205600,63457393050,35300,35300,35300,35300,0
20241107,205500,63457393050,35300,35300,35300,35300,24100
20241107,205400,63457393050,35300,35300,35300,35300,0
20241107,205300,63457393050,35300,35300,35300,35300,0
20241107,205200,63457393050,35300,35300,35300,35300,0
20241107,205100,63457393050,35300,35300,35300,35300,0
20241107,205000,63457393050,35300,35300,35300,35300,0
20241107,204900,63457393050,35300,35300,35300,35300,0
20241107,204800,63457393050,35300,35300,35300,35300,0
20241107,204700,63457393050,35300,35300,35300,35300,0
20241107,204600,63457393050,35300,35300,35300,35300,0
20241107,204500,63457393050,35300,35300,35300,35300,0
20241107,204400,63457393050,35300,35300,35300,35300,0
20241107,204300,63457393050,35300,35300,35300,35300,0
20241107,204200,63457393050,35300,35300,35300,35300,0
20241107,204100,63457393050,35300,35300,35300,35300,0
20241107,204000,63457393050,35300,35300,35300,35300,0
20241107,203900,63457393050,35300,35300,35300,35300,0
20241107,203800,63457393050,35300,35300,35300,35300,0
20241107,203700,63457393050,35300,35300,35300,35300,0
20241107,203600,63457393050,35300,35300,35300,35300,0
20241107,203500,63457393050,35300,35300,35300,35300,0
20241107,203400,63457393050,35300,35300,35300,35300,0
20241107,203300,63457393050,35300,35300,35300,35300,0
20241107,203200,63457393050,35300,35300,35300,35300,0
20241107,203100,63457393050,35300,35300,35300,35300,0
20241107,203000,63457393050,35300,35300,35300,35300,0
20241107,202900,63457393050,35300,35300,35300,35300,0
20241107,202800,63457393050,35300,35300,35300,35300,0
20241107,202700,63457393050,35300,35300,35300,35300,0
20241107,202600,63457393050,35300,35300,35300,35300,0
20241107,202500,63457393050,35300,35300,35300,35300,24100
20241107,202400,63457393050,35300,35300,35300,35300,0
20241107,202300,63457393050,35300,35300,35300,35300,0
20241107,202200,63457393050,35300,35300,35300,35300,0
20241107,202100,63457393050,35300,35300,35300,35300,0
20241107,202000,63457393050,35300,35300,35300,35300,0
20241107,201900,63457393050,35300,35300,35300,35300,0
20241107,201800,63457393050,35300,35300,35300,35300,0
20241107,201700,63457393050,35300,35300,35300,35300,0
20241107,201600,63457393050,35300,35300,35300,35300,0
20241107,201500,63457393050,35300,35300,35300,35300,0
20241107,201400,63457393050,35300,35300,35300,35300,0
20241107,201300,63457393050,35300,35300,35300,35300,0
20241107,201200,63457393050,35300,35300,35300,35300,0
20241107,201100,63457393050,35300,35300,35300,35300,0
20241107,201000,63457393050,35300,35300,35300,35300,0
20241107,200900,63457393050,35300,35300,35300,35300,0
20241107,200800,63457393050,35300,35300,35300,35300,0
20241107,200700,63457393050,35300,35300,35300,35300,0
20241107,200600,63457393050,35300,35300,35300,35300,0
20241107,200500,63457393050,35300,35300,35300,35300,0
20241107,200400,63457393050,35300,35300,35300,35300,0
20241107,200300,63457393050,35300,35300,35300,35300,0
20241107,200200,63457393050,35300,35300,35300,35300,0
20241107,200100,63457393050,35300,35300,35300,35300,0
20241107,200000,63457393050,35300,35300,35300,35300,0
20241107,195900,63457393050,35300,35300,35300,35300,0
20241107,195800,63457393050,35300,35300,35300,35300,0
20241107,195700,63457393050,35300,35300,35300,35300,0
20241107,195600,63457393050,35300,35300,35300,35300,0
20241107,195500,63457393050,35300,35300,35300,35300,24100
20241107,195400,63457393050,35300,35300,35300,35300,0
20241107,195300,63457393050,35300,35300,35300,35300,0
20241107,195200,63457393050,35300,35300,35300,35300,0
20241107,195100,63457393050,35300,35300,35300,35300,0
20241107,195000,63457393050,35300,35300,35300,35300,0
20241107,194900,63457393050,35300,35300,35300,35300,0
20241107,194800,63457393050,35300,35300,35300,35300,0
20241107,194700,63457393050,35300,35300,35300,35300,0
20241107,194600,63457393050,35300,35300,35300,35300,0
20241107,194500,63457393050,35300,35300,35300,35300,0
20241107,194400,63457393050,35300,35300,35300,35300,0
20241107,194300,63457393050,35300,35300,35300,35300,0
20241107,194200,63457393050,35300,35300,35300,35300,0
20241107,194100,63457393050,35300,35300,35300,35300,0
20241107,194000,63457393050,35300,35300,35300,35300,0
20241107,193900,63457393050,35300,35300,35300,35300,0
20241107,193800,63457393050,35300,35300,35300,35300,0
20241107,193700,63457393050,35300,35300,35300,35300,0
20241107,193600,63457393050,35300,35300,35300,35300,0
20241107,193500,63457393050,35300,35300,35300,35300,0
20241107,193400,63457393050,35300,35300,35300,35300,0
20241107,193300,63457393050,35300,35300,35300,35300,0
20241107,193200,63457393050,35300,35300,35300,35300,0
20241107,193100,63457393050,35300,35300,35300,35300,0
20241107,193000,63457393050,35300,35300,35300,35300,0
20241107,192900,63457393050,35300,35300,35300,35300,0
20241107,192800,63457393050,35300,35300,35300,35300,0
20241107,192700,63457393050,35300,35300,35300,35300,0
20241107,192600,63457393050,35300,35300,35300,35300,0
20241107,192500,63457393050,35300,35300,35300,35300,24100
20241107,192400,63457393050,35300,35300,35300,35300,0
20241107,192300,63457393050,35300,35300,35300,35300,0
20241107,192200,63457393050,35300,35300,35300,35300,0
20241107,192100,63457393050,35300,35300,35300,35300,0
20241107,192000,63457393050,35300,35300,35300,35300,0
20241107,191900,63457393050,35300,35300,35300,35300,0
20241107,191800,63457393050,35300,35300,35300,35300,0
20241107,191700,63457393050,35300,35300,35300,35300,0
20241107,191600,63457393050,35300,35300,35300,35300,0
20241107,191500,63457393050,35300,35300,35300,35300,0
20241107,191400,63457393050,35300,35300,35300,35300,0
20241107,191300,63457393050,35300,35300,35300,35300,0
20241107,191200,63457393050,35300,35300,35300,35300,0
20241107,191100,63457393050,35300,35300,35300,35300,0
20241107,191000,63457393050,35300,35300,35300,35300,0
20241107,190900,63457393050,35300,35300,35300,35300,0
20241107,190800,63457393050,35300,35300,35300,35300,0
20241107,190700,63457393050,35300,35300,35300,35300,0
20241107,190600,63457393050,35300,35300,35300,35300,0
20241107,190500,63457393050,35300,35300,35300,35300,0
20241107,190400,63457393050,35300,35300,35300,35300,0
20241107,190300,63457393050,35300,35300,35300,35300,0
20241107,190200,63457393050,35300,35300,35300,35300,0
20241107,190100,63457393050,35300,35300,35300,35300,0
20241107,190000,63457393050,35300,35300,35300,35300,0
20241107,185900,63457393050,35300,35300,35300,35300,0
20241107,185800,63457393050,35300,35300,35300,35300,0
20241107,185700,63457393050,35300,35300,35300,35300,0
20241107,185600,63457393050,35300,35300,35300,35300,0
20241107,185500,63457393050,35300,35300,35300,35300,24100
20241107,185400,63457393050,35300,35300,35300,35300,0
20241107,185300,63457393050,35300,35300,35300,35300,0
20241107,185200,63457393050,35300,35300,35300,35300,0
20241107,185100,63457393050,35300,35300,35300,35300,0
20241107,185000,63457393050,35300,35300,35300,35300,0
20241107,184900,63457393050,35300,35300,35300,35300,0
20241107,184800,63457393050,35300,35300,35300,35300,0
20241107,184700,63457393050,35300,35300,35300,35300,0
20241107,184600,63457393050,35300,35300,35300,35300,0
20241107,184500,63457393050,35300,35300,35300,35300,0
20241107,184400,63457393050,35300,35300,35300,35300,0
20241107,184300,63457393050,35300,35300,35300,35300,0
20241107,184200,63457393050,35300,35300,35300,35300,0
20241107,184100,63457393050,35300,35300,35300,35300,0
20241107,184000,63457393050,35300,35300,35300,35300,0
20241107,183900,63457393050,35300,35300,35300,35300,0
20241107,183800,63457393050,35300,35300,35300,35300,0
20241107,183700,63457393050,35300,35300,35300,35300,0
20241107,183600,63457393050,35300,35300,35300,35300,0
20241107,183500,63457393050,35300,35300,35300,35300,0
20241107,183400,63457393050,35300,35300,35300,35300,0
20241107,183300,63457393050,35300,35300,35300,35300,0
20241107,183200,63457393050,35300,35300,35300,35300,0
20241107,183100,63457393050,35300,35300,35300,35300,0
20241107,183000,63457393050,35300,35300,35300,35300,0
20241107,182900,63457393050,35300,35300,35300,35300,0
20241107,182800,63457393050,35300,35300,35300,35300,0
20241107,182700,63457393050,35300,35300,35300,35300,0
20241107,182600,63457393050,35300,35300,35300,35300,0
20241107,182500,63457393050,35300,35300,35300,35300,24100
20241107,182400,63457393050,35300,35300,35300,35300,0
20241107,182300,63457393050,35300,35300,35300,35300,0
20241107,182200,63457393050,35300,35300,35300,35300,0
20241107,182100,63457393050,35300,35300,35300,35300,0
20241107,182000,63457393050,35300,35300,35300,35300,0
20241107,181900,63457393050,35300,35300,35300,35300,0
20241107,181800,63457393050,35300,35300,35300,35300,0
20241107,181700,63457393050,35300,35300,35300,35300,0
20241107,181600,63457393050,35300,35300,35300,35300,0
20241107,181500,63457393050,35300,35300,35300,35300,0
20241107,181400,63457393050,35300,35300,35300,35300,0
20241107,181300,63457393050,35300,35300,35300,35300,0
20241107,181200,63457393050,35300,35300,35300,35300,0
20241107,181100,63457393050,35300,35300,35300,35300,0
20241107,181000,63457393050,35300,35300,35300,35300,0
20241107,180900,63457393050,35300,35300,35300,35300,0
20241107,180800,63457393050,35300,35300,35300,35300,0
20241107,180700,63457393050,35300,35300,35300,35300,0
20241107,180600,63457393050,35300,35300,35300,35300,0
20241107,180500,63457393050,35300,35300,35300,35300,0
20241107,180400,63457393050,35300,35300,35300,35300,0
20241107,180300,63457393050,35300,35300,35300,35300,0
20241107,180200,63457393050,35300,35300,35300,35300,0
20241107,180100,63457393050,35300,35300,35300,35300,0
20241107,180000,63457393050,35300,35300,35300,35300,0
20241107,175900,63457393050,35300,35300,35300,35300,0
20241107,175800,63457393050,35300,35300,35300,35300,0
20241107,175700,63457393050,35300,35300,35300,35300,0
20241107,175600,63457393050,35300,35300,35300,35300,0
20241107,175500,63457393050,35300,35300,35300,35300,24100
20241107,175400,63457393050,35300,35300,35300,35300,0
20241107,175300,63457393050,35300,35300,35300,35300,0
20241107,175200,63457393050,35300,35300,35300,35300,0
20241107,175100,63457393050,35300,35300,35300,35300,0
20241107,175000,63457393050,35300,35300,35300,35300,0
20241107,174900,63457393050,35300,35300,35300,35300,0
20241107,174800,63457393050,35300,35300,35300,35300,0
20241107,174700,63457393050,35300,35300,35300,35300,0
20241107,174600,63457393050,35300,35300,35300,35300,0
20241107,174500,63457393050,35300,35300,35300,35300,0
20241107,174400,63457393050,35300,35300,35300,35300,0
20241107,174300,63457393050,35300,35300,35300,35300,0
20241107,174200,63457393050,35300,35300,35300,35300,0
20241107,174100,63457393050,35300,35300,35300,35300,0
20241107,174000,63457393050,35300,35300,35300,35300,0
20241107,173900,63457393050,35300,35300,35300,35300,0
20241107,173800,63457393050,35300,35300,35300,35300,0
20241107,173700,63457393050,35300,35300,35300,35300,0
20241107,173600,63457393050,35300,35300,35300,35300,0
20241107,173500,63457393050,35300,35300,35300,35300,0
20241107,173400,63457393050,35300,35300,35300,35300,0
20241107,173300,63457393050,35300,35300,35300,35300,0
20241107,173200,63457393050,35300,35300,35300,35300,0
20241107,173100,63457393050,35300,35300,35300,35300,0
20241107,173000,63457393050,35300,35300,35300,35300,0
20241107,172900,63457393050,35300,35300,35300,35300,0
20241107,172800,63457393050,35300,35300,35300,35300,0
20241107,172700,63457393050,35300,35300,35300,35300,0
20241107,172600,63457393050,35300,35300,35300,35300,0
20241107,172500,63457393050,35300,35300,35300,35300,24100
20241107,172400,63457393050,35300,35300,35300,35300,0
20241107,172300,63457393050,35300,35300,35300,35300,0
20241107,172200,63457393050,35300,35300,35300,35300,0
20241107,172100,63457393050,35300,35300,35300,35300,0
20241107,172000,63457393050,35300,35300,35300,35300,0
20241107,171900,63457393050,35300,35300,35300,35300,0
20241107,171800,63457393050,35300,35300,35300,35300,0
20241107,171700,63457393050,35300,35300,35300,35300,0
20241107,171600,63457393050,35300,35300,35300,35300,0
20241107,171500,63457393050,35300,35300,35300,35300,0
20241107,171400,63457393050,35300,35300,35300,35300,0
20241107,171300,63457393050,35300,35300,35300,35300,0
20241107,171200,63457393050,35300,35300,35300,35300,0
20241107,171100,63457393050,35300,35300,35300,35300,0
20241107,171000,63457393050,35300,35300,35300,35300,0
20241107,170900,63457393050,35300,35300,35300,35300,0
20241107,170800,63457393050,35300,35300,35300,35300,0
20241107,170700,63457393050,35300,35300,35300,35300,0
20241107,170600,63457393050,35300,35300,35300,35300,0
20241107,170500,63457393050,35300,35300,35300,35300,0
20241107,170400,63457393050,35300,35300,35300,35300,0
20241107,170300,63457393050,35300,35300,35300,35300,0
20241107,170200,63457393050,35300,35300,35300,35300,0
20241107,170100,63457393050,35300,35300,35300,35300,0
20241107,170000,63457393050,35300,35300,35300,35300,0
20241107,165900,63457393050,35300,35300,35300,35300,0
20241107,165800,63457393050,35300,35300,35300,35300,0
20241107,165700,63457393050,35300,35300,35300,35300,0
20241107,165600,63457393050,35300,35300,35300,35300,0
20241107,165500,63457393050,35300,35300,35300,35300,24100
20241107,165400,63457393050,35300,35300,35300,35300,0
20241107,165300,63457393050,35300,35300,35300,35300,0
20241107,165200,63457393050,35300,35300,35300,35300,0
20241107,165100,63457393050,35300,35300,35300,35300,0
20241107,165000,63457393050,35300,35300,35300,35300,0
20241107,164900,63457393050,35300,35300,35300,35300,0
20241107,164800,63457393050,35300,35300,35300,35300,0
20241107,164700,63457393050,35300,35300,35300,35300,0
20241107,164600,63457393050,35300,35300,35300,35300,0
20241107,164500,63457393050,35300,35300,35300,35300,0
20241107,164400,63457393050,35300,35300,35300,35300,0
20241107,164300,63457393050,35300,35300,35300,35300,0
20241107,164200,63457393050,35300,35300,35300,35300,0
20241107,164100,63457393050,35300,35300,35300,35300,0
20241107,164000,63457393050,35300,35300,35300,35300,0
20241107,163900,63457393050,35300,35300,35300,35300,0
20241107,163800,63457393050,35300,35300,35300,35300,0
20241107,163700,63457393050,35300,35300,35300,35300,0
20241107,163600,63457393050,35300,35300,35300,35300,0
20241107,163500,63457393050,35300,35300,35300,35300,0
20241107,163400,63457393050,35300,35300,35300,35300,0
20241107,163300,63457393050,35300,35300,35300,35300,0
20241107,163200,63457393050,35300,35300,35300,35300,0
20241107,163100,63457393050,35300,35300,35300,35300,0
20241107,163000,63457393050,35300,35300,35300,35300,0
20241107,162900,63457393050,35300,35300,35300,35300,0
20241107,162800,63457393050,35300,35300,35300,35300,0
20241107,162700,63457393050,35300,35300,35300,35300,0
20241107,162600,63457393050,35300,35300,35300,35300,0
20241107,162500,63457393050,35300,35300,35300,35300,24100
20241107,162400,63457393050,35300,35300,35300,35300,0
20241107,162300,63457393050,35300,35300,35300,35300,0
20241107,162200,63457393050,35300,35300,35300,35300,0
20241107,162100,63457393050,35300,35300,35300,35300,0
20241107,162000,63457393050,35300,35300,35300,35300,0
20241107,161900,63457393050,35300,35300,35300,35300,0
20241107,161800,63457393050,35300,35300,35300,35300,0
20241107,161700,63457393050,35300,35300,35300,35300,0
20241107,161600,63457393050,35300,35300,35300,35300,0
20241107,161500,63457393050,35300,35300,35300,35300,0
20241107,161400,63457393050,35300,35300,35300,35300,0
20241107,161300,63457393050,35300,35300,35300,35300,0
20241107,161200,63457393050,35300,35300,35300,35300,0
20241107,161100,63457393050,35300,35300,35300,35300,0
20241107,161000,63457393050,35300,35300,35300,35300,0
20241107,160900,63457393050,35300,35300,35300,35300,0
20241107,160800,63457393050,35300,35300,35300,35300,0
20241107,160700,63457393050,35300,35300,35300,35300,0
20241107,160600,63457393050,35300,35300,35300,35300,0
20241107,160500,63457393050,35300,35300,35300,35300,0
20241107,160400,63457393050,35300,35300,35300,35300,0
20241107,160300,63457393050,35300,35300,35300,35300,0
20241107,160200,63457393050,35300,35300,35300,35300,0
20241107,160100,63457393050,35300,35300,35300,35300,0
20241107,160000,63457393050,35300,35300,35300,35300,0
20241107,155900,63457393050,35300,35300,35300,35300,0
20241107,155800,63457393050,35300,35300,35300,35300,0
20241107,155700,63457393050,35300,35300,35300,35300,0
20241107,155600,63457393050,35300,35300,35300,35300,0
20241107,155500,63457393050,35300,35300,35300,35300,24100
20241107,155400,63457393050,35300,35300,35300,35300,0
20241107,155300,63457393050,35300,35300,35300,35300,0
20241107,155200,63457393050,35300,35300,35300,35300,0
20241107,155100,63457393050,35300,35300,35300,35300,0
20241107,155000,63457393050,35300,35300,35300,35300,0
20241107,154900,63457393050,35300,35300,35300,35300,0
20241107,154800,63457393050,35300,35300,35300,35300,0
20241107,154700,63457393050,35300,35300,35300,35300,0
20241107,154600,63457393050,35300,35300,35300,35300,0
20241107,154500,63457393050,35300,35300,35300,35300,0
20241107,154400,63457393050,35300,35300,35300,35300,0
20241107,154300,63457393050,35300,35300,35300,35300,0
20241107,154200,63457393050,35300,35300,35300,35300,0
20241107,154100,63457393050,35300,35300,35300,35300,0
20241107,154000,63457393050,35300,35300,35300,35300,0
20241107,153900,63457393050,35300,35300,35300,35300,0
20241107,153800,63457393050,35300,35300,35300,35300,0
20241107,153700,63457393050,35300,35300,35300,35300,0
20241107,153600,63457393050,35300,35300,35300,35300,0
20241107,153500,63457393050,35300,35300,35300,35300,0
20241107,153400,63457393050,35300,35300,35300,35300,0
20241107,153300,63457393050,35300,35300,35300,35300,0
20241107,153200,63457393050,35300,35300,35300,35300,0
20241107,153100,63457393050,35300,35300,35300,35300,0
20241107,153000,63457393050,35300,35300,35300,35300,24100
20241107,152900,62606663050,35300,35300,35300,35300,0
20241107,152800,62606663050,35300,35300,35300,35300,0
20241107,152700,62606663050,35300,35300,35300,35300,0
20241107,152600,62606663050,35300,35300,35300,35300,0
20241107,152500,62606663050,35300,35300,35300,35300,0
20241107,152400,62606663050,35300,35300,35300,35300,0
20241107,152300,62606663050,35300,35300,35300,35300,0
20241107,152200,62606663050,35300,35300,35300,35300,0
20241107,152100,62606663050,35300,35300,35300,35300,0
20241107,152000,62606663050,35300,35300,35300,35300,0
20241107,151900,62606663050,35300,35300,35300,35150,16953
20241107,151800,62009613100,35250,35200,35300,35150,6743
20241107,151700,61772057100,35250,35250,35250,35200,2058
20241107,151600,61699586850,35200,35150,35250,35150,5900
20241107,151500,61491931850,35200,35250,35250,35150,4493
20241107,151400,61333779400,35250,35200,35250,35150,2227
20241107,151300,61255411650,35200,35150,35200,35150,2210
20241107,151200,61177707850,35200,35250,35250,35200,2908
20241107,151100,61075329150,35250,35250,35300,35200,3173
20241107,151000,60963601050,35250,35300,35350,35250,2453
20241107,150900,60877045100,35300,35200,35300,35150,5279
20241107,150800,60691129900,35200,35250,35250,35200,3862
20241107,150700,60555179100,35250,35250,35300,35250,3789
20241107,150600,60421541250,35250,35250,35300,35250,1754
20241107,150500,60359687500,35300,35200,35350,35200,4493
20241107,150400,60201232150,35200,35200,35250,35200,2808
20241107,150300,60102362250,35250,35200,35250,35200,3064
20241107,150200,59994492700,35250,35250,35250,35150,1791
20241107,150100,59931443550,35250,35250,35250,35200,4555
20241107,150000,59771073650,35200,35150,35250,35150,4111
20241107,145900,59626355450,35200,35250,35250,35150,2926
20241107,145800,59523376800,35250,35250,35300,35200,2469
20241107,145700,59436422150,35250,35300,35300,35200,6465
20241107,145600,59208587950,35300,35300,35350,35250,2084
20241107,145500,59135033850,35350,35300,35350,35300,1180
20241107,145400,59093368200,35300,35250,35350,35250,1787
20241107,145300,59030281500,35250,35350,35350,35250,2298
20241107,145200,58949150550,35350,35300,35350,35300,2150
20241107,145100,58873243500,35250,35250,35300,35250,1946
20241107,145000,58804638700,35300,35200,35300,35200,3873
20241107,144900,58668107750,35200,35250,35300,35200,2801
20241107,144800,58569471500,35250,35300,35350,35200,7813
20241107,144700,58294078600,35300,35350,35350,35250,2101
20241107,144600,58219912800,35350,35250,35350,35250,2007
20241107,144500,58149105950,35250,35300,35300,35200,3904
20241107,144400,58011529100,35300,35250,35300,35200,5679
20241107,144300,57811367450,35250,35400,35400,35250,5107
20241107,144200,57631072650,35400,35350,35400,35300,5272
20241107,144100,57444800850,35350,35350,35450,35300,2096
20241107,144000,57370707150,35350,35400,35450,35350,4811
20241107,143900,57200520600,35400,35300,35400,35250,2885
20241107,143800,57098652550,35250,35350,35350,35250,8676
20241107,143700,56792528650,35350,35400,35500,35350,9497
20241107,143600,56456406650,35500,35450,35650,35400,5567
20241107,143500,56258999550,35650,35550,35650,35450,6402
20241107,143400,56031467650,35550,35600,35600,35500,2310
20241107,143300,55949353100,35600,35550,35600,35550,1520
20241107,143200,55895291300,35550,35550,35600,35550,1628
20241107,143100,55837408750,35600,35600,35600,35550,819
20241107,143000,55808277750,35600,35600,35650,35600,2440
20241107,142900,55721402450,35650,35650,35650,35600,767
20241107,142800,55694065850,35650,35650,35700,35600,2055
20241107,142700,55620802750,35650,35600,35650,35550,2069
20241107,142600,55547112750,35550,35550,35600,35500,489
20241107,142500,55529722450,35600,35550,35600,35500,334
20241107,142400,55517845950,35600,35550,35600,35500,622
20241107,142300,55495722450,35550,35500,35550,35500,473
20241107,142200,55478921950,35450,35550,35550,35450,1013
20241107,142100,55442950050,35550,35550,35550,35450,1100
20241107,142000,55403889700,35550,35450,35550,35450,2855
20241107,141900,55302622850,35500,35450,35500,35450,2256
20241107,141800,55222625750,35450,35450,35500,35450,792
20241107,141700,55194534850,35450,35500,35500,35450,2941
20241107,141600,55090258300,35500,35500,35550,35450,6940
20241107,141500,54843958550,35500,35550,35600,35500,1222
20241107,141400,54800530650,35600,35600,35600,35550,897
20241107,141300,54768609400,35600,35550,35650,35550,5001
20241107,141200,54590776800,35600,35650,35650,35600,4842
20241107,141100,54418357900,35600,35650,35650,35600,769
20241107,141000,54390959250,35650,35600,35650,35600,1379
20241107,140900,54341811600,35600,35650,35650,35600,2724
20241107,140800,54244821150,35600,35650,35650,35600,800
20241107,140700,54216307850,35600,35600,35700,35600,1351
20241107,140600,54168148250,35650,35650,35700,35600,5642
20241107,140500,53967032950,35700,35750,35750,35650,687
20241107,140400,53942499850,35700,35700,35750,35650,828
20241107,140300,53912940800,35700,35700,35700,35650,1058
20241107,140200,53875194900,35700,35700,35700,35650,886
20241107,140100,53843586500,35700,35700,35700,35650,1612
20241107,140000,53786110300,35750,35750,35750,35650,3724
20241107,135900,53653148200,35750,35700,35800,35700,511
20241107,135800,53634887850,35700,35700,35800,35700,235
20241107,135700,53626484450,35750,35700,35800,35700,668
20241107,135600,53602601250,35750,35750,35800,35700,654
20241107,135500,53579228600,35800,35700,35800,35700,1113
20241107,135400,53539410000,35750,35850,35850,35750,3060
20241107,135300,53429995450,35800,35800,35800,35750,1266
20241107,135200,53384688000,35800,35750,35800,35750,317
20241107,135100,53373345050,35750,35750,35800,35750,296
20241107,135000,53362752300,35800,35800,35800,35750,646
20241107,134900,53339646200,35800,35800,35800,35750,220
20241107,134800,53331775450,35800,35750,35800,35750,400
20241107,134700,53317459150,35750,35750,35800,35750,301
20241107,134600,53306687050,35800,35750,35800,35700,1207
20241107,134500,53263537650,35700,35650,35750,35650,680
20241107,134400,53239256850,35700,35700,35750,35650,1440
20241107,134300,53187872300,35700,35700,35700,35650,2248
20241107,134200,53107704850,35700,35750,35750,35650,6844
20241107,134100,52863462000,35750,35750,35750,35700,579
20241107,134000,52842776200,35700,35700,35750,35700,833
20241107,133900,52813021350,35750,35750,35750,35700,717
20241107,133800,52787409250,35750,35800,35850,35700,4139
20241107,133700,52639418700,35800,35850,35850,35750,1039
20241107,133600,52602222250,35850,35800,35850,35800,997
20241107,133500,52566520800,35850,35800,35850,35800,539
20241107,133400,52547210900,35850,35800,35850,35800,539
20241107,133300,52527896100,35800,35850,35850,35800,301
20241107,133200,52517107750,35850,35850,35850,35800,367
20241107,133100,52503957800,35800,35800,35850,35800,545
20241107,133000,52484421700,35800,35800,35850,35800,1142
20241107,132900,52443518100,35800,35800,35800,35750,577
20241107,132800,52422864300,35800,35800,35800,35750,365
20241107,132700,52409799950,35750,35850,35850,35750,550
20241107,132600,52390102950,35850,35850,35850,35750,927
20241107,132500,52356901950,35850,35800,35900,35800,1203
20241107,132400,52313786200,35850,35850,35850,35800,269
20241107,132300,52304142950,35850,35800,35850,35800,514
20241107,132200,52285734300,35800,35850,35850,35800,926
20241107,132100,52252554950,35900,35850,35900,35850,1542
20241107,132000,52197265050,35900,35900,35950,35850,618
20241107,131900,52175079200,35950,35800,35950,35800,2127
20241107,131800,52098735050,35850,35800,35850,35750,2563
20241107,131700,52006951900,35850,35800,35850,35800,403
20241107,131600,51992515400,35850,35850,35850,35750,1539
20241107,131500,51937444050,35850,35850,35850,35800,229
20241107,131400,51929241950,35800,35800,35800,35700,2598
20241107,131300,51836244950,35800,35750,35800,35700,385
20241107,131200,51822478900,35800,35750,35800,35700,238
20241107,131100,51813966450,35750,35750,35750,35700,327
20241107,131000,51802284750,35800,35750,35800,35750,166
20241107,130900,51796343750,35750,35600,35800,35600,3121
20241107,130800,51684879750,35650,35600,35650,35600,2384
20241107,130700,51599905050,35650,35750,35750,35600,7113
20241107,130600,51346211450,35750,35850,35850,35750,2671
20241107,130500,51250630450,35850,35850,35850,35800,83
20241107,130400,51247655200,35850,35850,35850,35800,488
20241107,130300,51230162950,35800,35850,35850,35800,858
20241107,130200,51199440600,35850,35900,35900,35800,943
20241107,130100,51165652350,35900,35850,35900,35800,375
20241107,130000,51152213400,35800,35850,35900,35800,2576
20241107,125900,51059786650,35850,35850,35850,35800,171
20241107,125800,51053656500,35800,35800,35850,35800,195
20241107,125700,51046672800,35850,35800,35850,35800,1111
20241107,125600,51006866400,35850,35800,35850,35800,287
20241107,125500,50996587050,35800,35800,35900,35800,470
20241107,125400,50979747550,35850,35900,35900,35850,800
20241107,125300,50951062100,35850,35900,35900,35850,1102
20241107,125200,50911522100,35900,35850,35900,35800,508
20241107,125100,50893299550,35900,35900,35900,35800,3744
20241107,125000,50758921300,35850,35850,35950,35850,8017
20241107,124900,50471156000,35850,35850,35850,35800,252
20241107,124800,50462122300,35850,35850,35850,35800,364
20241107,124700,50449079550,35850,35850,35850,35800,679
20241107,124600,50424769300,35850,35850,35850,35800,162
20241107,124500,50418963600,35850,35850,35850,35800,895
20241107,124400,50386888450,35850,35850,35850,35800,869
20241107,124300,50355747650,35800,35800,35850,35800,318
20241107,124200,50344357100,35750,35800,35800,35750,719
20241107,124100,50318622850,35800,35750,35800,35750,1539
20241107,124000,50263558750,35750,35750,35750,35700,1007
20241107,123900,50227586100,35700,35700,35750,35700,935
20241107,123800,50194185750,35750,35700,35750,35650,3754
20241107,123700,50060255850,35650,35650,35700,35650,1967
20241107,123600,49990127450,35700,35700,35700,35650,406
20241107,123500,49975639700,35700,35650,35700,35650,2200
20241107,123400,49897160550,35650,35700,35700,35650,486
20241107,123300,49879830200,35700,35650,35700,35600,1046
20241107,123200,49842530400,35650,35650,35700,35650,1199
20241107,123100,49799781800,35650,35650,35700,35650,198
20241107,123000,49792720900,35700,35700,35700,35650,922
20241107,122900,49759833600,35700,35700,35750,35650,1803
20241107,122800,49695488100,35700,35700,35700,35600,1253
20241107,122700,49650822950,35650,35750,35750,35600,2094
20241107,122600,49576104700,35750,35700,35750,35650,372
20241107,122500,49562827900,35700,35700,35750,35650,2332
20241107,122400,49479638950,35700,35700,35750,35650,2619
20241107,122300,49386182650,35700,35700,35750,35700,2674
20241107,122200,49290715100,35750,35750,35800,35700,351
20241107,122100,49278167650,35750,35850,35850,35700,1014
20241107,122000,49241932900,35850,35800,35850,35750,777
20241107,121900,49214142400,35750,35800,35850,35750,747
20241107,121800,49187420450,35800,35800,35850,35750,991
20241107,121700,49151973400,35800,35800,35800,35800,193
20241107,121600,49145064000,35800,35850,35850,35800,1601
20241107,121500,49087740500,35850,35850,35850,35800,710
20241107,121400,49062306850,35850,35850,35850,35800,497
20241107,121300,49044503900,35850,35900,35900,35850,1387
20241107,121200,48994760400,35900,35900,35900,35850,604
20241107,121100,48973099850,35850,35850,35900,35850,732
20241107,121000,48946856850,35850,35900,35900,35850,611
20241107,120900,48924939900,35850,35850,35900,35850,2329
20241107,120800,48841409600,35850,35850,35850,35800,221
20241107,120700,48833492200,35750,35800,35850,35750,1547
20241107,120600,48778118700,35750,35750,35800,35700,405
20241107,120500,48763638000,35750,35800,35800,35700,665
20241107,120400,48739861300,35750,35750,35800,35700,1270
20241107,120300,48694456250,35750,35850,35850,35750,1044
20241107,120200,48657075350,35800,35800,35850,35800,169
20241107,120100,48651018800,35800,35800,35850,35750,553
20241107,120000,48631218850,35800,35700,35800,35650,2149
20241107,115900,48554372500,35700,35700,35700,35650,451
20241107,115800,48538284450,35700,35700,35700,35650,549
20241107,115700,48518709650,35700,35700,35750,35650,243
20241107,115600,48510035200,35700,35650,35750,35650,1251
20241107,115500,48465423850,35650,35650,35750,35650,4716
20241107,115400,48297115550,35650,35650,35700,35650,1515
20241107,115300,48243088000,35700,35700,35750,35650,2225
20241107,115200,48163723150,35700,35750,35800,35650,3344
20241107,115100,48044330100,35750,35800,35800,35750,1471
20241107,115000,47991706800,35800,35800,35800,35750,511
20241107,114900,47973422500,35800,35800,35850,35800,922
20241107,114800,47940408550,35850,35850,35850,35800,3437
20241107,114700,47817333900,35800,35850,35850,35700,7608
20241107,114600,47545101050,35850,36000,36000,35850,5573
20241107,114500,47345027250,35950,35950,36000,35950,426
20241107,114400,47329710800,36000,35950,36000,35950,833
20241107,114300,47299751750,36000,35900,36000,35900,879
20241107,114200,47268140100,35900,36000,36050,35900,2040
20241107,114100,47194756000,36050,36000,36050,35950,590
20241107,114000,47173515950,35950,36000,36000,35950,1710
20241107,113900,47112006850,35950,35950,36000,35900,483
20241107,113800,47094641850,35900,35900,35950,35900,930
20241107,113700,47061231450,35950,36000,36000,35950,866
20241107,113600,47030094300,36000,36000,36000,35900,819
20241107,113500,47000646100,36000,35950,36000,35900,1410
20241107,113400,46949920950,35950,35950,36000,35900,1207
20241107,113300,46906522300,35950,36050,36100,35950,4214
20241107,113200,46754686050,36100,36000,36150,36000,23623
20241107,113100,45903638400,36000,35950,36000,35900,2381
20241107,113000,45818023750,35950,35950,36000,35900,3223
20241107,112900,45702162450,35950,35900,35950,35850,4724
20241107,112800,45532420400,35900,35900,35900,35850,620
20241107,112700,45510169650,35850,35950,35950,35850,1065
20241107,112600,45471932450,35950,35900,35950,35800,3305
20241107,112500,45353311100,35900,35900,35900,35850,879
20241107,112400,45321787150,35900,35900,35950,35850,3646
20241107,112300,45190899500,35900,35800,35900,35800,1521
20241107,112200,45136361750,35800,35750,35800,35650,1973
20241107,112100,45065770050,35700,35600,35700,35600,1991
20241107,112000,44994816550,35650,35600,35650,35550,393
20241107,111900,44980825600,35600,35550,35600,35550,1068
20241107,111800,44942851450,35550,35550,35600,35500,964
20241107,111700,44908615750,35500,35500,35550,35400,3163
20241107,111600,44796455800,35450,35600,35650,35450,3306
20241107,111500,44679022250,35600,35700,35700,35600,4093
20241107,111400,44533183050,35650,35700,35700,35650,2245
20241107,111300,44453131950,35700,35650,35700,35650,2171
20241107,111200,44375728550,35700,35700,35750,35650,1234
20241107,111100,44331674200,35750,35750,35800,35700,1705
20241107,111000,44270744850,35750,35800,35800,35750,2068
20241107,110900,44196809300,35800,35800,35800,35700,2469
20241107,110800,44108557600,35800,35800,35800,35750,1305
20241107,110700,44061858900,35800,35800,35850,35750,970
20241107,110600,44027133850,35800,35800,35850,35750,723
20241107,110500,44001254700,35800,35850,35850,35750,731
20241107,110400,43975083150,35850,35850,35900,35800,2694
20241107,110300,43878556800,35850,35850,35900,35850,895
20241107,110200,43846464650,35850,35800,35900,35750,1163
20241107,110100,43804796750,35800,35800,35850,35750,2111
20241107,110000,43729159600,35800,35750,35800,35750,558
20241107,105900,43709187000,35800,35750,35800,35700,844
20241107,105800,43679025300,35750,35750,35800,35750,295
20241107,105700,43668477950,35700,35700,35800,35650,1183
20241107,105600,43626222150,35650,35800,35850,35650,3331
20241107,105500,43507105600,35850,35850,35900,35800,2192
20241107,105400,43428530650,35850,35800,35850,35750,1782
20241107,105300,43364735100,35800,35950,35950,35800,3482
20241107,105200,43239807100,35950,35900,35950,35900,2111
20241107,105100,43163950050,35900,35800,35900,35750,2424
20241107,105000,43077039950,35800,35800,35800,35750,1566
20241107,104900,43020997950,35800,35800,35850,35800,474
20241107,104800,43004017900,35800,35850,35850,35800,1369
20241107,104700,42954966400,35800,35850,35850,35800,1279
20241107,104600,42909119150,35800,35800,35850,35800,191
20241107,104500,42902275950,35850,35700,35850,35600,1712
20241107,104400,42841121050,35700,35650,35750,35600,2062
20241107,104300,42767545000,35600,35650,35650,35600,678
20241107,104200,42743376300,35650,35800,35800,35600,4213
20241107,104100,42592857450,35800,35950,35950,35750,10185
20241107,104000,42227745050,35950,35900,35950,35850,9527
20241107,103900,41885382650,35900,35850,35900,35750,5767
20241107,103800,41678787350,35800,35750,35900,35750,7719
20241107,103700,41402191600,35750,35650,35800,35650,2888
20241107,103600,41299018050,35650,35600,35700,35550,1793
20241107,103500,41235146850,35600,35550,35600,35550,682
20241107,103400,41210873450,35600,35500,35650,35500,1918
20241107,103300,41142705700,35500,35400,35500,35400,2013
20241107,103200,41071328050,35400,35450,35450,35350,870
20241107,103100,41040545700,35400,35400,35450,35300,2414
20241107,103000,40955073600,35300,35250,35350,35250,2152
20241107,102900,40879108300,35250,35350,35400,35250,1300
20241107,102800,40833233900,35350,35300,35400,35250,5035
20241107,102700,40655073150,35300,35200,35300,35150,3562
20241107,102600,40529676750,35200,35250,35250,35200,1402
20241107,102500,40480314300,35250,35200,35300,35150,1293
20241107,102400,40434730650,35200,35200,35200,35100,5342
20241107,102300,40247027250,35200,35250,35250,35100,6300
20241107,102200,40025477050,35300,35550,35550,35100,20479
20241107,102100,39303597100,35500,35550,35600,35500,2842
20241107,102000,39202647550,35550,35550,35600,35550,1438
20241107,101900,39151482600,35600,35650,35650,35550,1714
20241107,101800,39090458650,35650,35600,35650,35550,8428
20241107,101700,38790382550,35600,35550,35650,35500,1492
20241107,101600,38737326050,35550,35500,35550,35500,1138
20241107,101500,38696880500,35500,35450,35500,35400,444
20241107,101400,38681133450,35450,35400,35450,35400,1511
20241107,101300,38627587850,35450,35500,35550,35400,1245
20241107,101200,38583444350,35500,35400,35550,35400,1632
20241107,101100,38525608000,35400,35400,35400,35350,2304
20241107,101000,38444109800,35400,35450,35450,35350,1077
20241107,100900,38405989250,35450,35400,35450,35350,1674
20241107,100800,38346783750,35400,35550,35550,35400,1035
20241107,100700,38310096600,35550,35700,35700,35500,5011
20241107,100600,38131853400,35700,35550,35700,35550,3124
20241107,100500,38020537850,35600,35600,35650,35550,2379
20241107,100400,37935879300,35650,35550,35650,35500,2709
20241107,100300,37839469250,35500,35600,35600,35450,4625
20241107,100200,37675199050,35500,35500,35600,35250,8106
20241107,100100,37388052150,35550,35350,35550,35350,4516
20241107,100000,37228159350,35400,35400,35400,35350,3220
20241107,095900,37114297200,35350,35400,35450,35350,3107
20241107,095800,37004351550,35400,35450,35450,35400,2017
20241107,095700,36932909050,35450,35400,35450,35400,1644
20241107,095600,36874678550,35450,35400,35550,35350,2608
20241107,095500,36782356300,35350,35750,35800,35350,9016
20241107,095400,36461932600,35800,35950,35950,35750,10376
20241107,095300,36089800150,35950,35800,35950,35800,4791
20241107,095200,35918045900,35800,35950,36000,35800,9406
20241107,095100,35580002650,35950,35850,35950,35800,6413
20241107,095000,35349871650,35800,35800,35850,35750,5365
20241107,094900,35157825250,35800,35700,35800,35650,2764
20241107,094800,35059044550,35700,35650,35750,35600,6750
20241107,094700,34818088150,35650,35450,35800,35400,12025
20241107,094600,34389759300,35400,35350,35500,35250,8180
20241107,094500,34100225700,35300,35100,35350,35050,8765
20241107,094400,33791283450,35050,35250,35250,35050,13378
20241107,094300,33321156100,35250,35200,35300,35200,5712
20241107,094200,33119985500,35200,35250,35300,35150,8177
20241107,094100,32832076700,35300,35450,35450,35250,2221
20241107,094000,32753609850,35450,35200,35450,35200,6526
20241107,093900,32523545200,35250,35300,35400,35200,5884
20241107,093800,32316064850,35300,35400,35450,35300,5290
20241107,093700,32128850000,35450,35450,35550,35350,8699
20241107,093600,31820366200,35450,35300,35500,35250,7043
20241107,093500,31571202350,35300,35400,35500,35250,12169
20241107,093400,31141226550,35500,35550,35600,35250,26777
20241107,093300,30192971150,35550,35700,35700,35550,16763
20241107,093200,29595852250,35700,35750,35800,35700,6968
20241107,093100,29346935150,35750,35750,35850,35750,4148
20241107,093000,29198549300,35750,35900,35950,35750,16459
20241107,092900,28608673900,35950,35900,35950,35850,4957
20241107,092800,28430773600,35850,35800,35900,35800,6304
20241107,092700,28204750000,35800,35800,35850,35800,3293
20241107,092600,28086823150,35800,35850,35900,35700,19977
20241107,092500,27371779850,35900,35950,36000,35900,5468
20241107,092400,27175385450,35950,35900,36050,35800,21516
20241107,092300,26402969950,35950,36000,36050,35900,9630
20241107,092200,26056812600,36000,36000,36100,35900,13949
20241107,092100,25555010250,36000,36250,36300,35950,24597
20241107,092000,24667756350,36250,36300,36350,36250,2523
20241107,091900,24576220850,36300,36200,36350,36100,8638
20241107,091800,24263529250,36150,36350,36350,36100,18210
20241107,091700,23604292350,36350,36350,36400,36300,3517
20241107,091600,23476559900,36350,36300,36400,36250,9615
20241107,091500,23127247900,36300,36450,36450,36300,5519
20241107,091400,22926642600,36350,36600,36600,36300,7679
20241107,091300,22646731800,36550,36550,36750,36450,15552
20241107,091200,22076974450,36600,36300,36650,36200,15885
20241107,091100,21499300300,36300,36500,36550,36050,41944
20241107,091000,19978482850,36500,36650,36650,36500,11965
20241107,090900,19540706850,36550,36650,36650,36550,14313
20241107,090800,19017043950,36600,36550,36800,36500,16319
20241107,090700,18419660900,36600,36900,36950,36350,45416
20241107,090600,16757238000,36900,36700,37050,36700,28327
20241107,090500,15712116500,36700,37050,37150,36700,30208
20241107,090400,14596739450,37100,37450,37500,37000,62505
20241107,090300,12270919450,37500,37400,37500,37000,57341
20241107,090200,10134049850,37400,37200,37500,37150,107934
20241107,090100,6098607550,37200,36600,37200,36550,89602
20241107,090000,2790365950,36600,36600,36650,36450,76263