KissMeData/200710/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203200,10648709800,24350,24350,24350,24350,9661
20231102,203100,10648709800,24350,24350,24350,24350,0
20231102,203000,10648709800,24350,24350,24350,24350,0
20231102,202900,10648709800,24350,24350,24350,24350,0
20231102,202800,10648709800,24350,24350,24350,24350,0
20231102,202700,10648709800,24350,24350,24350,24350,0
20231102,202600,10648709800,24350,24350,24350,24350,0
20231102,202500,10648709800,24350,24350,24350,24350,0
20231102,202400,10648709800,24350,24350,24350,24350,0
20231102,202300,10648709800,24350,24350,24350,24350,0
20231102,202200,10648709800,24350,24350,24350,24350,0
20231102,202100,10648709800,24350,24350,24350,24350,0
20231102,202000,10648709800,24350,24350,24350,24350,0
20231102,201900,10648709800,24350,24350,24350,24350,0
20231102,201800,10648709800,24350,24350,24350,24350,0
20231102,201700,10648709800,24350,24350,24350,24350,0
20231102,201600,10648709800,24350,24350,24350,24350,0
20231102,201500,10648709800,24350,24350,24350,24350,0
20231102,201400,10648709800,24350,24350,24350,24350,0
20231102,201300,10648709800,24350,24350,24350,24350,0
20231102,201200,10648709800,24350,24350,24350,24350,0
20231102,201100,10648709800,24350,24350,24350,24350,0
20231102,201000,10648709800,24350,24350,24350,24350,0
20231102,200900,10648709800,24350,24350,24350,24350,0
20231102,200800,10648709800,24350,24350,24350,24350,0
20231102,200700,10648709800,24350,24350,24350,24350,0
20231102,200600,10648709800,24350,24350,24350,24350,0
20231102,200500,10648709800,24350,24350,24350,24350,0
20231102,200400,10648709800,24350,24350,24350,24350,0
20231102,200300,10648709800,24350,24350,24350,24350,0
20231102,200200,10648709800,24350,24350,24350,24350,9661
20231102,200100,10648709800,24350,24350,24350,24350,0
20231102,200000,10648709800,24350,24350,24350,24350,0
20231102,195900,10648709800,24350,24350,24350,24350,0
20231102,195800,10648709800,24350,24350,24350,24350,0
20231102,195700,10648709800,24350,24350,24350,24350,0
20231102,195600,10648709800,24350,24350,24350,24350,0
20231102,195500,10648709800,24350,24350,24350,24350,0
20231102,195400,10648709800,24350,24350,24350,24350,0
20231102,195300,10648709800,24350,24350,24350,24350,0
20231102,195200,10648709800,24350,24350,24350,24350,0
20231102,195100,10648709800,24350,24350,24350,24350,0
20231102,195000,10648709800,24350,24350,24350,24350,0
20231102,194900,10648709800,24350,24350,24350,24350,0
20231102,194800,10648709800,24350,24350,24350,24350,0
20231102,194700,10648709800,24350,24350,24350,24350,0
20231102,194600,10648709800,24350,24350,24350,24350,0
20231102,194500,10648709800,24350,24350,24350,24350,0
20231102,194400,10648709800,24350,24350,24350,24350,0
20231102,194300,10648709800,24350,24350,24350,24350,0
20231102,194200,10648709800,24350,24350,24350,24350,0
20231102,194100,10648709800,24350,24350,24350,24350,0
20231102,194000,10648709800,24350,24350,24350,24350,0
20231102,193900,10648709800,24350,24350,24350,24350,0
20231102,193800,10648709800,24350,24350,24350,24350,0
20231102,193700,10648709800,24350,24350,24350,24350,0
20231102,193600,10648709800,24350,24350,24350,24350,0
20231102,193500,10648709800,24350,24350,24350,24350,0
20231102,193400,10648709800,24350,24350,24350,24350,0
20231102,193300,10648709800,24350,24350,24350,24350,0
20231102,193200,10648709800,24350,24350,24350,24350,9661
20231102,193100,10648709800,24350,24350,24350,24350,0
20231102,193000,10648709800,24350,24350,24350,24350,0
20231102,192900,10648709800,24350,24350,24350,24350,0
20231102,192800,10648709800,24350,24350,24350,24350,0
20231102,192700,10648709800,24350,24350,24350,24350,0
20231102,192600,10648709800,24350,24350,24350,24350,0
20231102,192500,10648709800,24350,24350,24350,24350,0
20231102,192400,10648709800,24350,24350,24350,24350,0
20231102,192300,10648709800,24350,24350,24350,24350,0
20231102,192200,10648709800,24350,24350,24350,24350,0
20231102,192100,10648709800,24350,24350,24350,24350,0
20231102,192000,10648709800,24350,24350,24350,24350,0
20231102,191900,10648709800,24350,24350,24350,24350,0
20231102,191800,10648709800,24350,24350,24350,24350,0
20231102,191700,10648709800,24350,24350,24350,24350,0
20231102,191600,10648709800,24350,24350,24350,24350,0
20231102,191500,10648709800,24350,24350,24350,24350,0
20231102,191400,10648709800,24350,24350,24350,24350,0
20231102,191300,10648709800,24350,24350,24350,24350,0
20231102,191200,10648709800,24350,24350,24350,24350,0
20231102,191100,10648709800,24350,24350,24350,24350,0
20231102,191000,10648709800,24350,24350,24350,24350,0
20231102,190900,10648709800,24350,24350,24350,24350,0
20231102,190800,10648709800,24350,24350,24350,24350,0
20231102,190700,10648709800,24350,24350,24350,24350,0
20231102,190600,10648709800,24350,24350,24350,24350,0
20231102,190500,10648709800,24350,24350,24350,24350,0
20231102,190400,10648709800,24350,24350,24350,24350,0
20231102,190300,10648709800,24350,24350,24350,24350,0
20231102,190200,10648709800,24350,24350,24350,24350,9661
20231102,190100,10648709800,24350,24350,24350,24350,0
20231102,190000,10648709800,24350,24350,24350,24350,0
20231102,185900,10648709800,24350,24350,24350,24350,0
20231102,185800,10648709800,24350,24350,24350,24350,0
20231102,185700,10648709800,24350,24350,24350,24350,0
20231102,185600,10648709800,24350,24350,24350,24350,0
20231102,185500,10648709800,24350,24350,24350,24350,0
20231102,185400,10648709800,24350,24350,24350,24350,0
20231102,185300,10648709800,24350,24350,24350,24350,0
20231102,185200,10648709800,24350,24350,24350,24350,0
20231102,185100,10648709800,24350,24350,24350,24350,0
20231102,185000,10648709800,24350,24350,24350,24350,0
20231102,184900,10648709800,24350,24350,24350,24350,0
20231102,184800,10648709800,24350,24350,24350,24350,0
20231102,184700,10648709800,24350,24350,24350,24350,0
20231102,184600,10648709800,24350,24350,24350,24350,0
20231102,184500,10648709800,24350,24350,24350,24350,0
20231102,184400,10648709800,24350,24350,24350,24350,0
20231102,184300,10648709800,24350,24350,24350,24350,0
20231102,184200,10648709800,24350,24350,24350,24350,0
20231102,184100,10648709800,24350,24350,24350,24350,0
20231102,184000,10648709800,24350,24350,24350,24350,0
20231102,183900,10648709800,24350,24350,24350,24350,0
20231102,183800,10648709800,24350,24350,24350,24350,0
20231102,183700,10648709800,24350,24350,24350,24350,0
20231102,183600,10648709800,24350,24350,24350,24350,0
20231102,183500,10648709800,24350,24350,24350,24350,0
20231102,183400,10648709800,24350,24350,24350,24350,0
20231102,183300,10648709800,24350,24350,24350,24350,0
20231102,183200,10648709800,24350,24350,24350,24350,9661
20231102,183100,10648709800,24350,24350,24350,24350,0
20231102,183000,10648709800,24350,24350,24350,24350,0
20231102,182900,10648709800,24350,24350,24350,24350,0
20231102,182800,10648709800,24350,24350,24350,24350,0
20231102,182700,10648709800,24350,24350,24350,24350,0
20231102,182600,10648709800,24350,24350,24350,24350,0
20231102,182500,10648709800,24350,24350,24350,24350,0
20231102,182400,10648709800,24350,24350,24350,24350,0
20231102,182300,10648709800,24350,24350,24350,24350,0
20231102,182200,10648709800,24350,24350,24350,24350,0
20231102,182100,10648709800,24350,24350,24350,24350,0
20231102,182000,10648709800,24350,24350,24350,24350,0
20231102,181900,10648709800,24350,24350,24350,24350,0
20231102,181800,10648709800,24350,24350,24350,24350,0
20231102,181700,10648709800,24350,24350,24350,24350,0
20231102,181600,10648709800,24350,24350,24350,24350,0
20231102,181500,10648709800,24350,24350,24350,24350,0
20231102,181400,10648709800,24350,24350,24350,24350,0
20231102,181300,10648709800,24350,24350,24350,24350,0
20231102,181200,10648709800,24350,24350,24350,24350,0
20231102,181100,10648709800,24350,24350,24350,24350,0
20231102,181000,10648709800,24350,24350,24350,24350,0
20231102,180900,10648709800,24350,24350,24350,24350,0
20231102,180800,10648709800,24350,24350,24350,24350,0
20231102,180700,10648709800,24350,24350,24350,24350,0
20231102,180600,10648709800,24350,24350,24350,24350,0
20231102,180500,10648709800,24350,24350,24350,24350,0
20231102,180400,10648709800,24350,24350,24350,24350,0
20231102,180300,10648709800,24350,24350,24350,24350,0
20231102,180200,10648709800,24350,24350,24350,24350,9661
20231102,180100,10648709800,24350,24350,24350,24350,0
20231102,180000,10648709800,24350,24350,24350,24350,0
20231102,175900,10648709800,24350,24350,24350,24350,0
20231102,175800,10648709800,24350,24350,24350,24350,0
20231102,175700,10648709800,24350,24350,24350,24350,0
20231102,175600,10648709800,24350,24350,24350,24350,0
20231102,175500,10648709800,24350,24350,24350,24350,0
20231102,175400,10648709800,24350,24350,24350,24350,0
20231102,175300,10648709800,24350,24350,24350,24350,0
20231102,175200,10648709800,24350,24350,24350,24350,0
20231102,175100,10648709800,24350,24350,24350,24350,0
20231102,175000,10648709800,24350,24350,24350,24350,0
20231102,174900,10648709800,24350,24350,24350,24350,0
20231102,174800,10648709800,24350,24350,24350,24350,0
20231102,174700,10648709800,24350,24350,24350,24350,0
20231102,174600,10648709800,24350,24350,24350,24350,0
20231102,174500,10648709800,24350,24350,24350,24350,0
20231102,174400,10648709800,24350,24350,24350,24350,0
20231102,174300,10648709800,24350,24350,24350,24350,0
20231102,174200,10648709800,24350,24350,24350,24350,0
20231102,174100,10648709800,24350,24350,24350,24350,0
20231102,174000,10648709800,24350,24350,24350,24350,0
20231102,173900,10648709800,24350,24350,24350,24350,0
20231102,173800,10648709800,24350,24350,24350,24350,0
20231102,173700,10648709800,24350,24350,24350,24350,0
20231102,173600,10648709800,24350,24350,24350,24350,0
20231102,173500,10648709800,24350,24350,24350,24350,0
20231102,173400,10648709800,24350,24350,24350,24350,0
20231102,173300,10648709800,24350,24350,24350,24350,0
20231102,173200,10648709800,24350,24350,24350,24350,9661
20231102,173100,10648709800,24350,24350,24350,24350,0
20231102,173000,10648709800,24350,24350,24350,24350,0
20231102,172900,10648709800,24350,24350,24350,24350,0
20231102,172800,10648709800,24350,24350,24350,24350,0
20231102,172700,10648709800,24350,24350,24350,24350,0
20231102,172600,10648709800,24350,24350,24350,24350,0
20231102,172500,10648709800,24350,24350,24350,24350,0
20231102,172400,10648709800,24350,24350,24350,24350,0
20231102,172300,10648709800,24350,24350,24350,24350,0
20231102,172200,10648709800,24350,24350,24350,24350,0
20231102,172100,10648709800,24350,24350,24350,24350,0
20231102,172000,10648709800,24350,24350,24350,24350,0
20231102,171900,10648709800,24350,24350,24350,24350,0
20231102,171800,10648709800,24350,24350,24350,24350,0
20231102,171700,10648709800,24350,24350,24350,24350,0
20231102,171600,10648709800,24350,24350,24350,24350,0
20231102,171500,10648709800,24350,24350,24350,24350,0
20231102,171400,10648709800,24350,24350,24350,24350,0
20231102,171300,10648709800,24350,24350,24350,24350,0
20231102,171200,10648709800,24350,24350,24350,24350,0
20231102,171100,10648709800,24350,24350,24350,24350,0
20231102,171000,10648709800,24350,24350,24350,24350,0
20231102,170900,10648709800,24350,24350,24350,24350,0
20231102,170800,10648709800,24350,24350,24350,24350,0
20231102,170700,10648709800,24350,24350,24350,24350,0
20231102,170600,10648709800,24350,24350,24350,24350,0
20231102,170500,10648709800,24350,24350,24350,24350,0
20231102,170400,10648709800,24350,24350,24350,24350,0
20231102,170300,10648709800,24350,24350,24350,24350,0
20231102,170200,10648709800,24350,24350,24350,24350,9661
20231102,170100,10648709800,24350,24350,24350,24350,0
20231102,170000,10648709800,24350,24350,24350,24350,0
20231102,165900,10648709800,24350,24350,24350,24350,0
20231102,165800,10648709800,24350,24350,24350,24350,0
20231102,165700,10648709800,24350,24350,24350,24350,0
20231102,165600,10648709800,24350,24350,24350,24350,0
20231102,165500,10648709800,24350,24350,24350,24350,0
20231102,165400,10648709800,24350,24350,24350,24350,0
20231102,165300,10648709800,24350,24350,24350,24350,0
20231102,165200,10648709800,24350,24350,24350,24350,0
20231102,165100,10648709800,24350,24350,24350,24350,0
20231102,165000,10648709800,24350,24350,24350,24350,0
20231102,164900,10648709800,24350,24350,24350,24350,0
20231102,164800,10648709800,24350,24350,24350,24350,0
20231102,164700,10648709800,24350,24350,24350,24350,0
20231102,164600,10648709800,24350,24350,24350,24350,0
20231102,164500,10648709800,24350,24350,24350,24350,0
20231102,164400,10648709800,24350,24350,24350,24350,0
20231102,164300,10648709800,24350,24350,24350,24350,0
20231102,164200,10648709800,24350,24350,24350,24350,0
20231102,164100,10648709800,24350,24350,24350,24350,0
20231102,164000,10648709800,24350,24350,24350,24350,0
20231102,163900,10648709800,24350,24350,24350,24350,0
20231102,163800,10648709800,24350,24350,24350,24350,0
20231102,163700,10648709800,24350,24350,24350,24350,0
20231102,163600,10648709800,24350,24350,24350,24350,0
20231102,163500,10648709800,24350,24350,24350,24350,0
20231102,163400,10648709800,24350,24350,24350,24350,0
20231102,163300,10648709800,24350,24350,24350,24350,0
20231102,163200,10648709800,24350,24350,24350,24350,9661
20231102,163100,10648709800,24350,24350,24350,24350,0
20231102,163000,10648709800,24350,24350,24350,24350,0
20231102,162900,10648709800,24350,24350,24350,24350,0
20231102,162800,10648709800,24350,24350,24350,24350,0
20231102,162700,10648709800,24350,24350,24350,24350,0
20231102,162600,10648709800,24350,24350,24350,24350,0
20231102,162500,10648709800,24350,24350,24350,24350,0
20231102,162400,10648709800,24350,24350,24350,24350,0
20231102,162300,10648709800,24350,24350,24350,24350,0
20231102,162200,10648709800,24350,24350,24350,24350,0
20231102,162100,10648709800,24350,24350,24350,24350,0
20231102,162000,10648709800,24350,24350,24350,24350,0
20231102,161900,10648709800,24350,24350,24350,24350,0
20231102,161800,10648709800,24350,24350,24350,24350,0
20231102,161700,10648709800,24350,24350,24350,24350,0
20231102,161600,10648709800,24350,24350,24350,24350,0
20231102,161500,10648709800,24350,24350,24350,24350,0
20231102,161400,10648709800,24350,24350,24350,24350,0
20231102,161300,10648709800,24350,24350,24350,24350,0
20231102,161200,10648709800,24350,24350,24350,24350,0
20231102,161100,10648709800,24350,24350,24350,24350,0
20231102,161000,10648709800,24350,24350,24350,24350,0
20231102,160900,10648709800,24350,24350,24350,24350,0
20231102,160800,10648709800,24350,24350,24350,24350,0
20231102,160700,10648709800,24350,24350,24350,24350,0
20231102,160600,10648709800,24350,24350,24350,24350,0
20231102,160500,10648709800,24350,24350,24350,24350,0
20231102,160400,10648709800,24350,24350,24350,24350,0
20231102,160300,10648709800,24350,24350,24350,24350,0
20231102,160200,10648709800,24350,24350,24350,24350,9661
20231102,160100,10648709800,24350,24350,24350,24350,0
20231102,160000,10648709800,24350,24350,24350,24350,0
20231102,155900,10648709800,24350,24350,24350,24350,0
20231102,155800,10648709800,24350,24350,24350,24350,0
20231102,155700,10648709800,24350,24350,24350,24350,0
20231102,155600,10648709800,24350,24350,24350,24350,0
20231102,155500,10648709800,24350,24350,24350,24350,0
20231102,155400,10648709800,24350,24350,24350,24350,0
20231102,155300,10648709800,24350,24350,24350,24350,0
20231102,155200,10648709800,24350,24350,24350,24350,0
20231102,155100,10648709800,24350,24350,24350,24350,0
20231102,155000,10648709800,24350,24350,24350,24350,0
20231102,154900,10648709800,24350,24350,24350,24350,0
20231102,154800,10648709800,24350,24350,24350,24350,0
20231102,154700,10648709800,24350,24350,24350,24350,0
20231102,154600,10648709800,24350,24350,24350,24350,0
20231102,154500,10648709800,24350,24350,24350,24350,0
20231102,154400,10648709800,24350,24350,24350,24350,0
20231102,154300,10648709800,24350,24350,24350,24350,0
20231102,154200,10648709800,24350,24350,24350,24350,0
20231102,154100,10648709800,24350,24350,24350,24350,0
20231102,154000,10648709800,24350,24350,24350,24350,0
20231102,153900,10648709800,24350,24350,24350,24350,0
20231102,153800,10648709800,24350,24350,24350,24350,0
20231102,153700,10648709800,24350,24350,24350,24350,0
20231102,153600,10648709800,24350,24350,24350,24350,0
20231102,153500,10648709800,24350,24350,24350,24350,0
20231102,153400,10648709800,24350,24350,24350,24350,0
20231102,153300,10648709800,24350,24350,24350,24350,0
20231102,153200,10648709800,24350,24350,24350,24350,9661
20231102,153100,10648709800,24350,24350,24350,24350,0
20231102,153000,10648709800,24350,24350,24350,24350,9661
20231102,152900,10413464450,24400,24400,24400,24400,0
20231102,152800,10413464450,24400,24400,24400,24400,0
20231102,152700,10413464450,24400,24400,24400,24400,0
20231102,152600,10413464450,24400,24400,24400,24400,0
20231102,152500,10413464450,24400,24400,24400,24400,0
20231102,152400,10413464450,24400,24400,24400,24400,0
20231102,152300,10413464450,24400,24400,24400,24400,0
20231102,152200,10413464450,24400,24400,24400,24400,0
20231102,152100,10413464450,24400,24400,24400,24400,0
20231102,152000,10413464450,24400,24400,24400,24400,0
20231102,151900,10413464450,24400,24350,24400,24350,116
20231102,151800,10410636600,24400,24350,24450,24350,853
20231102,151700,10389816750,24350,24450,24450,24350,802
20231102,151600,10370244100,24450,24400,24450,24350,494
20231102,151500,10358188700,24350,24400,24400,24350,239
20231102,151400,10352363150,24350,24400,24400,24350,221
20231102,151300,10346972550,24400,24400,24400,24350,335
20231102,151200,10338799800,24400,24400,24400,24350,733
20231102,151100,10320942100,24400,24350,24400,24350,1771
20231102,151000,10277815300,24300,24300,24350,24300,79
20231102,150900,10275891800,24300,24350,24350,24300,8
20231102,150800,10275697350,24350,24300,24350,24300,170
20231102,150700,10271562850,24300,24450,24450,24300,983
20231102,150600,10247618250,24450,24400,24450,24400,337
20231102,150500,10239391350,24400,24400,24400,24400,41
20231102,150400,10238390950,24400,24350,24400,24350,2035
20231102,150300,10188782000,24350,24250,24350,24250,1846
20231102,150200,10143841900,24300,24250,24300,24250,469
20231102,150100,10132448050,24200,24250,24250,24200,1987
20231102,150000,10084302500,24250,24250,24250,24250,267
20231102,145900,10077827750,24250,24250,24300,24250,621
20231102,145800,10062760250,24300,24300,24300,24300,261
20231102,145700,10056417950,24300,24250,24350,24250,290
20231102,145600,10049372600,24300,24300,24300,24200,1487
20231102,145500,10013294300,24300,24300,24300,24300,2
20231102,145400,10013245700,24350,24350,24350,24350,2
20231102,145300,10013197000,24300,24350,24350,24300,1113
20231102,145200,9986136350,24350,24400,24400,24350,831
20231102,145100,9965901000,24350,24350,24400,24350,932
20231102,145000,9943166800,24350,24350,24400,24350,266
20231102,144900,9936689400,24400,24400,24400,24400,6
20231102,144800,9936543000,24400,24450,24450,24400,852
20231102,144700,9915718500,24400,24400,24400,24400,382
20231102,144600,9906397700,24400,24400,24400,24400,46
20231102,144500,9905275300,24400,24400,24400,24400,101
20231102,144400,9902810900,24400,24400,24400,24400,41
20231102,144300,9901810500,24400,24400,24400,24400,131
20231102,144200,9898614100,24400,24400,24450,24350,405
20231102,144100,9888731400,24400,24350,24400,24350,144
20231102,144000,9885219850,24350,24350,24350,24350,112
20231102,143900,9882492650,24350,24350,24350,24350,74
20231102,143800,9880690750,24350,24350,24400,24350,814
20231102,143700,9860869750,24350,24400,24400,24350,647
20231102,143600,9845109000,24400,24400,24400,24400,50
20231102,143500,9843889000,24400,24400,24400,24400,363
20231102,143400,9835031800,24450,24500,24500,24450,665
20231102,143300,9818770550,24500,24500,24550,24500,766
20231102,143200,9800001050,24550,24550,24550,24500,454
20231102,143100,9788860850,24550,24500,24550,24500,267
20231102,143000,9782312900,24500,24500,24550,24500,328
20231102,142900,9774272350,24500,24500,24550,24500,380
20231102,142800,9764962300,24500,24500,24550,24500,840
20231102,142700,9744381800,24500,24500,24550,24500,2264
20231102,142600,9688911550,24500,24450,24500,24450,10082
20231102,142500,9441930050,24450,24450,24450,24450,113
20231102,142400,9439167200,24450,24450,24500,24450,616
20231102,142300,9424094950,24500,24450,24500,24450,571
20231102,142200,9410108450,24450,24500,24500,24450,290
20231102,142100,9403015950,24450,24450,24500,24450,1531
20231102,142000,9365582750,24450,24450,24500,24450,218
20231102,141900,9360252600,24450,24450,24450,24450,513
20231102,141800,9347709750,24450,24450,24500,24450,79
20231102,141700,9345777100,24450,24450,24450,24450,399
20231102,141600,9336021550,24450,24450,24450,24450,433
20231102,141500,9325434700,24450,24450,24500,24450,1124
20231102,141400,9297952750,24450,24500,24500,24450,211
20231102,141300,9292793450,24500,24400,24500,24400,404
20231102,141200,9282914700,24450,24450,24500,24450,392
20231102,141100,9273326450,24450,24500,24500,24450,807
20231102,141000,9253581900,24450,24400,24500,24400,4748
20231102,140900,9137574650,24350,24350,24400,24350,326
20231102,140800,9129620700,24350,24350,24400,24350,81
20231102,140700,9127647850,24350,24400,24400,24350,181
20231102,140600,9123237950,24400,24400,24400,24350,368
20231102,140500,9114270150,24350,24400,24400,24350,38
20231102,140400,9113343450,24350,24350,24400,24350,1722
20231102,140300,9071357300,24300,24300,24300,24300,36
20231102,140200,9070482500,24350,24300,24350,24300,151
20231102,140100,9066813150,24300,24300,24300,24300,47
20231102,140000,9065671050,24350,24300,24350,24300,677
20231102,135900,9049192250,24300,24300,24300,24300,442
20231102,135800,9038451650,24300,24300,24300,24300,79
20231102,135700,9036531950,24300,24300,24350,24300,942
20231102,135600,9013641250,24300,24350,24350,24300,209
20231102,135500,9008560700,24350,24350,24350,24300,452
20231102,135400,8997554700,24350,24350,24400,24350,546
20231102,135300,8984259500,24400,24400,24400,24400,203
20231102,135200,8979306300,24400,24400,24400,24400,308
20231102,135100,8971791100,24350,24350,24350,24350,153
20231102,135000,8968065550,24400,24400,24400,24400,490
20231102,134900,8956109550,24400,24400,24450,24400,843
20231102,134800,8935536050,24400,24400,24450,24400,664
20231102,134700,8919329450,24400,24400,24450,24400,1922
20231102,134600,8872432550,24450,24400,24450,24400,442
20231102,134500,8861631650,24400,24450,24450,24400,1346
20231102,134400,8828741950,24450,24300,24450,24300,9849
20231102,134300,8588542000,24300,24300,24300,24300,314
20231102,134200,8580911800,24300,24300,24300,24300,48
20231102,134100,8579745400,24300,24300,24350,24300,332
20231102,134000,8571676800,24350,24250,24350,24250,11834
20231102,133900,8284135750,24250,24250,24250,24200,1428
20231102,133800,8249507800,24250,24250,24250,24200,318
20231102,133700,8241801350,24250,24250,24250,24250,638
20231102,133600,8226329850,24250,24200,24250,24200,243
20231102,133500,8220437700,24250,24200,24250,24150,424
20231102,133400,8210170900,24200,24200,24200,24200,286
20231102,133300,8203249700,24150,24200,24200,24150,100
20231102,133200,8200830250,24200,24150,24200,24150,54
20231102,133100,8199523650,24150,24200,24200,24150,12
20231102,133000,8199233500,24200,24150,24200,24150,931
20231102,132900,8176704100,24150,24200,24200,24150,10
20231102,132800,8176462300,24200,24150,24200,24150,31
20231102,132700,8175713050,24200,24200,24200,24200,7
20231102,132600,8175543650,24200,24150,24200,24150,5
20231102,132500,8175422850,24200,24200,24200,24200,21
20231102,132400,8174914650,24200,24200,24200,24150,13
20231102,132300,8174600100,24200,24200,24200,24200,110
20231102,132200,8171938100,24150,24200,24200,24150,21
20231102,132100,8171429950,24200,24250,24250,24200,49
20231102,132000,8170243000,24250,24250,24250,24250,27
20231102,131900,8169588250,24250,24200,24250,24200,54
20231102,131800,8168281400,24200,24150,24200,24150,75
20231102,131700,8166470050,24200,24200,24200,24200,271
20231102,131600,8159911850,24250,24200,24250,24200,22
20231102,131500,8159379400,24250,24200,24250,24150,158
20231102,131400,8155555800,24200,24200,24200,24200,817
20231102,131300,8135784400,24200,24200,24200,24150,1672
20231102,131200,8095334750,24200,24200,24200,24150,54
20231102,131100,8094028000,24150,24150,24150,24150,5
20231102,131000,8093907250,24200,24200,24200,24150,98
20231102,130900,8091535900,24200,24150,24200,24150,102
20231102,130800,8089072500,24200,24200,24200,24150,99
20231102,130700,8086678850,24150,24200,24200,24150,842
20231102,130600,8066343050,24200,24200,24200,24200,38
20231102,130500,8065423450,24200,24200,24200,24200,148
20231102,130400,8061841850,24200,24200,24200,24200,144
20231102,130300,8058357050,24200,24150,24200,24150,64
20231102,130200,8056808300,24150,24150,24200,24150,301
20231102,130100,8049538950,24200,24200,24200,24200,132
20231102,130000,8046344550,24200,24200,24200,24150,251
20231102,125900,8040277800,24150,24150,24150,24150,0
20231102,125800,8040277800,24150,24150,24200,24150,1423
20231102,125700,8005912300,24150,24200,24200,24150,3290
20231102,125600,7926389300,24200,24200,24200,24200,54
20231102,125500,7925082500,24200,24200,24200,24150,70
20231102,125400,7923390500,24200,24150,24200,24150,252
20231102,125300,7917300350,24200,24200,24200,24200,25
20231102,125200,7916695350,24200,24200,24200,24200,1273
20231102,125100,7885888750,24200,24200,24200,24200,87
20231102,125000,7883783350,24200,24200,24250,24200,192
20231102,124900,7879136350,24200,24200,24250,24200,40
20231102,124800,7878167600,24250,24250,24250,24200,306
20231102,124700,7870748100,24200,24250,24250,24200,1349
20231102,124600,7838035050,24250,24200,24250,24200,2014
20231102,124500,7789295700,24200,24200,24200,24200,151
20231102,124400,7785641500,24200,24200,24250,24200,66
20231102,124300,7784043450,24250,24200,24250,24200,262
20231102,124200,7777703000,24200,24250,24250,24150,130
20231102,124100,7774556300,24250,24200,24250,24150,1543
20231102,124000,7737225400,24200,24200,24200,24200,42
20231102,123900,7736209000,24200,24200,24200,24200,490
20231102,123800,7724351000,24200,24200,24200,24200,877
20231102,123700,7703127600,24200,24250,24250,24200,318
20231102,123600,7695427200,24250,24200,24250,24200,951
20231102,123500,7672412950,24200,24200,24200,24200,801
20231102,123400,7653028750,24250,24200,24250,24200,179
20231102,123300,7648695950,24200,24200,24200,24200,1231
20231102,123200,7618905750,24200,24250,24250,24200,3484
20231102,123100,7534586850,24250,24300,24300,24250,259
20231102,123000,7528300050,24300,24250,24300,24250,171
20231102,122900,7524151900,24250,24250,24250,24250,346
20231102,122800,7515761400,24250,24250,24250,24200,370
20231102,122700,7506790450,24250,24250,24300,24250,907
20231102,122600,7484774250,24250,24250,24300,24250,506
20231102,122500,7472502250,24250,24250,24250,24200,1072
20231102,122400,7446507200,24250,24200,24250,24200,1441
20231102,122300,7411565800,24200,24200,24200,24200,321
20231102,122200,7403797600,24200,24200,24250,24200,83
20231102,122100,7401788750,24200,24200,24250,24200,657
20231102,122000,7385886700,24200,24250,24250,24200,951
20231102,121900,7362847250,24250,24250,24300,24250,4645
20231102,121800,7250183150,24250,24200,24250,24150,2425
20231102,121700,7191504050,24200,24150,24200,24150,6116
20231102,121600,7043739150,24150,24100,24150,24100,1014
20231102,121500,7019301600,24150,24150,24150,24100,175
20231102,121400,7015075450,24150,24100,24150,24100,499
20231102,121300,7003030250,24150,24100,24150,24050,4447
20231102,121200,6895745300,24050,24100,24100,24050,17
20231102,121100,6895336400,24100,24050,24100,24050,68
20231102,121000,6893700000,24050,24050,24050,24050,1
20231102,120900,6893675950,24100,24050,24100,24050,93
20231102,120800,6891439200,24050,24050,24050,24050,117
20231102,120700,6888625350,24100,24100,24100,24050,1257
20231102,120600,6858394150,24100,24100,24100,24100,1338
20231102,120500,6826148350,24100,24100,24100,24100,0
20231102,120400,6826148350,24100,24100,24100,24050,468
20231102,120300,6814879300,24100,24050,24100,24050,1502
20231102,120200,6778756100,24100,24100,24100,24050,92
20231102,120100,6776541450,24100,24100,24100,24050,60
20231102,120000,6775096100,24050,24100,24100,24050,90
20231102,115900,6772929600,24100,24100,24100,24100,113
20231102,115800,6770206300,24100,24050,24100,24000,1968
20231102,115700,6722872850,24000,24000,24050,24000,488
20231102,115600,6711145350,24000,24050,24050,24000,107
20231102,115500,6708577300,24000,24000,24050,24000,1965
20231102,115400,6661417250,24000,24000,24000,24000,233
20231102,115300,6655825250,23950,23950,24000,23950,146
20231102,115200,6652328500,23950,23950,23950,23950,29
20231102,115100,6651633950,23900,23900,23900,23900,24
20231102,115000,6651060350,24000,23900,24000,23900,386
20231102,114900,6641815750,23950,23900,23950,23850,27
20231102,114800,6641171450,23900,23900,23900,23850,256
20231102,114700,6635054850,23950,23900,23950,23850,797
20231102,114600,6616040150,23900,23900,23900,23900,651
20231102,114500,6600481250,23900,23950,23950,23900,360
20231102,114400,6591876750,23950,23950,23950,23950,2
20231102,114300,6591828850,23950,23950,23950,23950,20
20231102,114200,6591349850,23950,24000,24000,23900,2395
20231102,114100,6534074900,24000,24000,24000,24000,30
20231102,114000,6533354900,24000,24000,24000,23950,746
20231102,113900,6515453000,24050,24050,24050,24050,145
20231102,113800,6511965750,24050,24000,24050,24000,101
20231102,113700,6509541700,24050,24050,24050,24050,20
20231102,113600,6509060700,24050,24000,24050,24000,47
20231102,113500,6507931550,24000,24000,24050,24000,46
20231102,113400,6506827500,24000,24000,24000,24000,192
20231102,113300,6502219500,24050,24000,24050,23950,81
20231102,113200,6500276500,23950,24000,24050,23950,201
20231102,113100,6495449900,24000,24000,24000,24000,17
20231102,113000,6495041900,24000,24000,24000,24000,0
20231102,112900,6495041900,24000,24000,24000,24000,2
20231102,112800,6494993900,24000,24000,24000,24000,10
20231102,112700,6494753900,24000,24000,24000,24000,181
20231102,112600,6490409900,24050,24050,24050,24050,37
20231102,112500,6489520050,24050,24000,24050,24000,120
20231102,112400,6486639150,24000,24000,24000,24000,508
20231102,112300,6474447150,24000,24050,24050,24000,72
20231102,112200,6472717950,24050,24050,24050,24050,12
20231102,112100,6472429350,24050,24000,24050,24000,417
20231102,112000,6462413700,24000,24000,24000,24000,819
20231102,111900,6442757700,24000,24000,24050,24000,70
20231102,111800,6441077250,24000,24000,24000,24000,274
20231102,111700,6434501250,24050,24050,24050,24000,215
20231102,111600,6429341100,24000,24000,24050,24000,110
20231102,111500,6426699950,24000,24000,24050,23950,3147
20231102,111400,6351133400,24000,24000,24000,23950,41
20231102,111300,6350150400,23900,23950,24000,23900,61
20231102,111200,6348689700,23900,23900,23900,23900,13
20231102,111100,6348379000,23950,23950,23950,23950,340
20231102,111000,6340236000,23950,23950,23950,23900,592
20231102,110900,6326069550,23950,23950,24000,23950,286
20231102,110800,6319217350,23950,23950,24000,23950,831
20231102,110700,6299313900,23950,23950,24000,23950,397
20231102,110600,6289795750,23950,24000,24050,23950,110
20231102,110500,6287153700,24000,24000,24000,24000,485
20231102,110400,6275513700,24000,24000,24000,24000,852
20231102,110300,6255065700,24000,24000,24000,23950,534
20231102,110200,6242274100,23950,23950,24000,23950,532
20231102,110100,6229532650,24000,23900,24000,23900,1377
20231102,110000,6196553600,23950,23900,23950,23900,180
20231102,105900,6192245000,23900,23900,23900,23900,23
20231102,105800,6191695300,23900,23900,23950,23900,20
20231102,105700,6191217200,23900,23900,23950,23900,137
20231102,105600,6187942850,23950,23900,23950,23900,132
20231102,105500,6184785050,23900,23800,23900,23800,1271
20231102,105400,6154429150,23800,23800,23800,23800,500
20231102,105300,6142529150,23800,23800,23800,23750,116
20231102,105200,6139771300,23800,23800,23800,23750,62
20231102,105100,6138295800,23800,23800,23800,23800,269
20231102,105000,6131893600,23800,23800,23800,23750,18
20231102,104900,6131465800,23800,23750,23800,23700,598
20231102,104800,6117263000,23700,23750,23800,23700,1378
20231102,104700,6084541400,23750,23800,23850,23750,3248
20231102,104600,6007262300,23800,23850,23850,23800,1120
20231102,104500,5980560950,23900,23900,23900,23850,34
20231102,104400,5979748400,23900,23850,23900,23850,638
20231102,104300,5964526250,23850,23850,23900,23850,561
20231102,104200,5951144350,23850,23900,23900,23850,172
20231102,104100,5947042050,23850,23900,23900,23850,21
20231102,104000,5946540700,23850,23900,23900,23850,129
20231102,103900,5943463950,23850,23900,23900,23850,39
20231102,103800,5942533350,23850,23850,23850,23800,1132
20231102,103700,5915535900,23800,23850,23850,23800,18
20231102,103600,5915106750,23850,23850,23900,23850,760
20231102,103500,5896980700,23900,23850,23900,23800,532
20231102,103400,5884294950,23900,23950,23950,23900,253
20231102,103300,5878248150,23900,23950,23950,23900,32
20231102,103200,5877483050,23950,23950,23950,23850,819
20231102,103100,5857918150,23900,23850,23950,23850,1839
20231102,103000,5813975200,23900,24000,24000,23850,5962
20231102,102900,5671257250,24000,24050,24050,23950,339
20231102,102800,5663122650,24000,24050,24050,23950,1656
20231102,102700,5623402100,24100,24000,24100,24000,129
20231102,102600,5620299700,24100,24100,24100,24100,1
20231102,102500,5620275600,24050,24050,24050,24000,203
20231102,102400,5615394600,24050,24000,24050,24000,588
20231102,102300,5601253400,24000,24050,24050,24000,500
20231102,102200,5589250700,24050,24050,24100,24000,272
20231102,102100,5582709100,24050,24050,24100,24050,456
20231102,102000,5571742250,24050,24050,24050,24050,1275
20231102,101900,5541078500,24050,24100,24100,24050,146
20231102,101800,5537560450,24050,24050,24100,24050,279
20231102,101700,5530843700,24050,24100,24100,24050,23
20231102,101600,5530289500,24100,24100,24100,24100,131
20231102,101500,5527132400,24100,24100,24100,24050,1384
20231102,101400,5493838000,24100,24100,24100,24050,486
20231102,101300,5482128150,24100,24100,24100,24050,124
20231102,101200,5479140300,24100,24050,24100,24000,981
20231102,101100,5455526350,24100,24100,24100,24100,213
20231102,101000,5450393050,24100,24100,24100,24050,373
20231102,100900,5441421550,24100,24050,24100,24050,11
20231102,100800,5441156950,24050,24000,24050,24000,1555
20231102,100700,5403792800,24000,24050,24050,24000,60
20231102,100600,5402351900,24050,24000,24050,24000,1046
20231102,100500,5377243200,24000,24050,24050,24000,100
20231102,100400,5374842700,24050,24000,24050,24000,266
20231102,100300,5368452200,24000,24000,24000,24000,219
20231102,100200,5363196200,24050,24050,24050,24050,34
20231102,100100,5362378500,24050,24100,24100,24050,1202
20231102,100000,5333465500,24000,24000,24050,24000,1127
20231102,095900,5306369400,24050,24050,24050,24050,107
20231102,095800,5303796050,24100,24100,24100,24050,178
20231102,095700,5299506350,24100,24100,24100,24050,1122
20231102,095600,5272494050,24050,23950,24050,23950,2225
20231102,095500,5219097750,23950,23950,24000,23950,71
20231102,095400,5217397100,24000,23900,24000,23900,2417
20231102,095300,5159517950,23900,23900,23950,23900,991
20231102,095200,5135817900,23900,23950,24000,23900,4037
20231102,095100,5039190750,23900,24000,24050,23900,1885
20231102,095000,4994006700,24000,24050,24100,24000,579
20231102,094900,4980081400,24050,24100,24100,24000,980
20231102,094800,4956512300,24050,24100,24100,24050,35
20231102,094700,4955669800,24100,24150,24150,24050,1040
20231102,094600,4930591950,24200,24200,24250,24150,712
20231102,094500,4913362500,24250,24100,24250,24050,5191
20231102,094400,4787835250,24100,24100,24150,24100,266
20231102,094300,4781422050,24100,24150,24150,24100,381
20231102,094200,4772221500,24150,24200,24200,24100,579
20231102,094100,4758240300,24200,23950,24200,23900,26662
20231102,094000,4118003000,23950,23900,23950,23900,1081
20231102,093900,4092130850,23900,24000,24000,23900,184
20231102,093800,4087728050,24000,24050,24100,23900,3746
20231102,093700,3997957500,24050,24150,24150,24050,414
20231102,093600,3987982700,24050,24150,24150,24050,308
20231102,093500,3980561100,24100,24000,24150,24000,5452
20231102,093400,3849406300,24050,24000,24050,23950,3192
20231102,093300,3772801450,23950,24000,24050,23950,829
20231102,093200,3752901050,24000,24050,24050,24000,496
20231102,093100,3740987050,24000,24050,24050,24000,1277
20231102,093000,3710315650,24000,24050,24200,23950,5046
20231102,092900,3588646800,24050,24150,24150,23900,4036
20231102,092800,3491705600,24150,23950,24250,23950,9287
20231102,092700,3267701350,23950,23900,24000,23850,3500
20231102,092600,3183870600,23900,23900,23950,23850,2980
20231102,092500,3112679750,23900,24050,24050,23900,1443
20231102,092400,3078110550,24000,24000,24050,23950,1811
20231102,092300,3034638650,24000,24100,24100,24000,1468
20231102,092200,2999312550,24150,24100,24200,24100,4954
20231102,092100,2879563800,24100,23950,24100,23950,11639
20231102,092000,2600093400,23950,23950,23950,23900,4595
20231102,091900,2490065250,23950,23850,23950,23850,3427
20231102,091800,2408195650,23900,23850,23900,23850,200
20231102,091700,2403417650,23850,23750,23850,23750,1586
20231102,091600,2365616900,23800,23750,23900,23750,2813
20231102,091500,2298615250,23750,23750,23800,23700,1216
20231102,091400,2269736500,23750,23950,23950,23750,7046
20231102,091300,2101432350,23950,23750,24000,23750,13980
20231102,091200,1766977200,23800,23650,23850,23650,19206
20231102,091100,1310835300,23700,23650,23700,23600,4329
20231102,091000,1208452800,23600,23650,23650,23550,2102
20231102,090900,1158841950,23600,23600,23650,23600,3752
20231102,090800,1070119950,23650,23600,23700,23600,4514
20231102,090700,963347150,23600,23500,23600,23500,9059
20231102,090600,750136650,23500,23450,23500,23400,2948
20231102,090500,681053000,23450,23450,23500,23400,1827
20231102,090400,638179750,23450,23450,23500,23400,1310
20231102,090300,607465500,23450,23500,23500,23450,1376
20231102,090200,575134250,23450,23400,23550,23400,8222
20231102,090100,381937200,23400,23400,23450,23200,5773
20231102,090000,247393200,23450,23300,23550,23300,10581