KissMeData/001120/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183300,8679523100,28000,28000,28000,28000,96830
20231109,183200,8679523100,28000,28000,28000,28000,0
20231109,183100,8679523100,28000,28000,28000,28000,0
20231109,183000,8679523100,28000,28000,28000,28000,0
20231109,182900,8679523100,28000,28000,28000,28000,0
20231109,182800,8679523100,28000,28000,28000,28000,0
20231109,182700,8679523100,28000,28000,28000,28000,0
20231109,182600,8679523100,28000,28000,28000,28000,0
20231109,182500,8679523100,28000,28000,28000,28000,0
20231109,182400,8679523100,28000,28000,28000,28000,0
20231109,182300,8679523100,28000,28000,28000,28000,0
20231109,182200,8679523100,28000,28000,28000,28000,0
20231109,182100,8679523100,28000,28000,28000,28000,0
20231109,182000,8679523100,28000,28000,28000,28000,0
20231109,181900,8679523100,28000,28000,28000,28000,0
20231109,181800,8679523100,28000,28000,28000,28000,0
20231109,181700,8679523100,28000,28000,28000,28000,0
20231109,181600,8679523100,28000,28000,28000,28000,0
20231109,181500,8679523100,28000,28000,28000,28000,0
20231109,181400,8679523100,28000,28000,28000,28000,0
20231109,181300,8679523100,28000,28000,28000,28000,0
20231109,181200,8679523100,28000,28000,28000,28000,0
20231109,181100,8679523100,28000,28000,28000,28000,0
20231109,181000,8679523100,28000,28000,28000,28000,0
20231109,180900,8679523100,28000,28000,28000,28000,0
20231109,180800,8679523100,28000,28000,28000,28000,0
20231109,180700,8679523100,28000,28000,28000,28000,0
20231109,180600,8679523100,28000,28000,28000,28000,0
20231109,180500,8679523100,28000,28000,28000,28000,0
20231109,180400,8679523100,28000,28000,28000,28000,0
20231109,180300,8679523100,28000,28000,28000,28000,96830
20231109,180200,8679523100,28000,28000,28000,28000,0
20231109,180100,8679523100,28000,28000,28000,28000,0
20231109,180000,8679523100,28000,28000,28000,28000,0
20231109,175900,8679523100,28000,28000,28000,28000,0
20231109,175800,8679523100,28000,28000,28000,28000,0
20231109,175700,8679523100,28000,28000,28000,28000,0
20231109,175600,8679523100,28000,28000,28000,28000,0
20231109,175500,8679523100,28000,28000,28000,28000,0
20231109,175400,8679523100,28000,28000,28000,28000,0
20231109,175300,8679523100,28000,28000,28000,28000,0
20231109,175200,8679523100,28000,28000,28000,28000,0
20231109,175100,8679523100,28000,28000,28000,28000,0
20231109,175000,8679523100,28000,28000,28000,28000,0
20231109,174900,8679523100,28000,28000,28000,28000,0
20231109,174800,8679523100,28000,28000,28000,28000,0
20231109,174700,8679523100,28000,28000,28000,28000,0
20231109,174600,8679523100,28000,28000,28000,28000,0
20231109,174500,8679523100,28000,28000,28000,28000,0
20231109,174400,8679523100,28000,28000,28000,28000,0
20231109,174300,8679523100,28000,28000,28000,28000,0
20231109,174200,8679523100,28000,28000,28000,28000,0
20231109,174100,8679523100,28000,28000,28000,28000,0
20231109,174000,8679523100,28000,28000,28000,28000,0
20231109,173900,8679523100,28000,28000,28000,28000,0
20231109,173800,8679523100,28000,28000,28000,28000,0
20231109,173700,8679523100,28000,28000,28000,28000,0
20231109,173600,8679523100,28000,28000,28000,28000,0
20231109,173500,8679523100,28000,28000,28000,28000,0
20231109,173400,8679523100,28000,28000,28000,28000,0
20231109,173300,8679523100,28000,28000,28000,28000,96830
20231109,173200,8679523100,28000,28000,28000,28000,0
20231109,173100,8679523100,28000,28000,28000,28000,0
20231109,173000,8679523100,28000,28000,28000,28000,0
20231109,172900,8679523100,28000,28000,28000,28000,0
20231109,172800,8679523100,28000,28000,28000,28000,0
20231109,172700,8679523100,28000,28000,28000,28000,0
20231109,172600,8679523100,28000,28000,28000,28000,0
20231109,172500,8679523100,28000,28000,28000,28000,0
20231109,172400,8679523100,28000,28000,28000,28000,0
20231109,172300,8679523100,28000,28000,28000,28000,0
20231109,172200,8679523100,28000,28000,28000,28000,0
20231109,172100,8679523100,28000,28000,28000,28000,0
20231109,172000,8679523100,28000,28000,28000,28000,0
20231109,171900,8679523100,28000,28000,28000,28000,0
20231109,171800,8679523100,28000,28000,28000,28000,0
20231109,171700,8679523100,28000,28000,28000,28000,0
20231109,171600,8679523100,28000,28000,28000,28000,0
20231109,171500,8679523100,28000,28000,28000,28000,0
20231109,171400,8679523100,28000,28000,28000,28000,0
20231109,171300,8679523100,28000,28000,28000,28000,0
20231109,171200,8679523100,28000,28000,28000,28000,0
20231109,171100,8679523100,28000,28000,28000,28000,0
20231109,171000,8679523100,28000,28000,28000,28000,0
20231109,170900,8679523100,28000,28000,28000,28000,0
20231109,170800,8679523100,28000,28000,28000,28000,0
20231109,170700,8679523100,28000,28000,28000,28000,0
20231109,170600,8679523100,28000,28000,28000,28000,0
20231109,170500,8679523100,28000,28000,28000,28000,0
20231109,170400,8679523100,28000,28000,28000,28000,0
20231109,170300,8679523100,28000,28000,28000,28000,96830
20231109,170200,8679523100,28000,28000,28000,28000,0
20231109,170100,8679523100,28000,28000,28000,28000,0
20231109,170000,8679523100,28000,28000,28000,28000,0
20231109,165900,8679523100,28000,28000,28000,28000,0
20231109,165800,8679523100,28000,28000,28000,28000,0
20231109,165700,8679523100,28000,28000,28000,28000,0
20231109,165600,8679523100,28000,28000,28000,28000,0
20231109,165500,8679523100,28000,28000,28000,28000,0
20231109,165400,8679523100,28000,28000,28000,28000,0
20231109,165300,8679523100,28000,28000,28000,28000,0
20231109,165200,8679523100,28000,28000,28000,28000,0
20231109,165100,8679523100,28000,28000,28000,28000,0
20231109,165000,8679523100,28000,28000,28000,28000,0
20231109,164900,8679523100,28000,28000,28000,28000,0
20231109,164800,8679523100,28000,28000,28000,28000,0
20231109,164700,8679523100,28000,28000,28000,28000,0
20231109,164600,8679523100,28000,28000,28000,28000,0
20231109,164500,8679523100,28000,28000,28000,28000,0
20231109,164400,8679523100,28000,28000,28000,28000,0
20231109,164300,8679523100,28000,28000,28000,28000,0
20231109,164200,8679523100,28000,28000,28000,28000,0
20231109,164100,8679523100,28000,28000,28000,28000,0
20231109,164000,8679523100,28000,28000,28000,28000,0
20231109,163900,8679523100,28000,28000,28000,28000,0
20231109,163800,8679523100,28000,28000,28000,28000,0
20231109,163700,8679523100,28000,28000,28000,28000,0
20231109,163600,8679523100,28000,28000,28000,28000,0
20231109,163500,8679523100,28000,28000,28000,28000,0
20231109,163400,8679523100,28000,28000,28000,28000,0
20231109,163300,8679523100,28000,28000,28000,28000,96830
20231109,163200,8679523100,28000,28000,28000,28000,0
20231109,163100,8679523100,28000,28000,28000,28000,0
20231109,163000,8679523100,28000,28000,28000,28000,0
20231109,162900,8679523100,28000,28000,28000,28000,0
20231109,162800,8679523100,28000,28000,28000,28000,0
20231109,162700,8679523100,28000,28000,28000,28000,0
20231109,162600,8679523100,28000,28000,28000,28000,0
20231109,162500,8679523100,28000,28000,28000,28000,0
20231109,162400,8679523100,28000,28000,28000,28000,0
20231109,162300,8679523100,28000,28000,28000,28000,0
20231109,162200,8679523100,28000,28000,28000,28000,0
20231109,162100,8679523100,28000,28000,28000,28000,0
20231109,162000,8679523100,28000,28000,28000,28000,0
20231109,161900,8679523100,28000,28000,28000,28000,0
20231109,161800,8679523100,28000,28000,28000,28000,0
20231109,161700,8679523100,28000,28000,28000,28000,0
20231109,161600,8679523100,28000,28000,28000,28000,0
20231109,161500,8679523100,28000,28000,28000,28000,0
20231109,161400,8679523100,28000,28000,28000,28000,0
20231109,161300,8679523100,28000,28000,28000,28000,0
20231109,161200,8679523100,28000,28000,28000,28000,0
20231109,161100,8679523100,28000,28000,28000,28000,0
20231109,161000,8679523100,28000,28000,28000,28000,0
20231109,160900,8679523100,28000,28000,28000,28000,0
20231109,160800,8679523100,28000,28000,28000,28000,0
20231109,160700,8679523100,28000,28000,28000,28000,0
20231109,160600,8679523100,28000,28000,28000,28000,0
20231109,160500,8679523100,28000,28000,28000,28000,0
20231109,160400,8679523100,28000,28000,28000,28000,0
20231109,160300,8679523100,28000,28000,28000,28000,96830
20231109,160200,8679523100,28000,28000,28000,28000,0
20231109,160100,8679523100,28000,28000,28000,28000,0
20231109,160000,8679523100,28000,28000,28000,28000,0
20231109,155900,8679523100,28000,28000,28000,28000,0
20231109,155800,8679523100,28000,28000,28000,28000,0
20231109,155700,8679523100,28000,28000,28000,28000,0
20231109,155600,8679523100,28000,28000,28000,28000,0
20231109,155500,8679523100,28000,28000,28000,28000,0
20231109,155400,8679523100,28000,28000,28000,28000,0
20231109,155300,8679523100,28000,28000,28000,28000,0
20231109,155200,8679523100,28000,28000,28000,28000,0
20231109,155100,8679523100,28000,28000,28000,28000,0
20231109,155000,8679523100,28000,28000,28000,28000,0
20231109,154900,8679523100,28000,28000,28000,28000,0
20231109,154800,8679523100,28000,28000,28000,28000,0
20231109,154700,8679523100,28000,28000,28000,28000,0
20231109,154600,8679523100,28000,28000,28000,28000,0
20231109,154500,8679523100,28000,28000,28000,28000,0
20231109,154400,8679523100,28000,28000,28000,28000,0
20231109,154300,8679523100,28000,28000,28000,28000,0
20231109,154200,8679523100,28000,28000,28000,28000,0
20231109,154100,8679523100,28000,28000,28000,28000,0
20231109,154000,8679523100,28000,28000,28000,28000,0
20231109,153900,8679523100,28000,28000,28000,28000,0
20231109,153800,8679523100,28000,28000,28000,28000,0
20231109,153700,8679523100,28000,28000,28000,28000,0
20231109,153600,8679523100,28000,28000,28000,28000,0
20231109,153500,8679523100,28000,28000,28000,28000,0
20231109,153400,8679523100,28000,28000,28000,28000,0
20231109,153300,8679523100,28000,28000,28000,28000,96830
20231109,153200,8679523100,28000,28000,28000,28000,0
20231109,153100,8679523100,28000,28000,28000,28000,0
20231109,153000,8679523100,28000,28000,28000,28000,96830
20231109,152900,5968283100,28100,28100,28100,28100,0
20231109,152800,5968283100,28100,28100,28100,28100,0
20231109,152700,5968283100,28100,28100,28100,28100,0
20231109,152600,5968283100,28100,28100,28100,28100,0
20231109,152500,5968283100,28100,28100,28100,28100,0
20231109,152400,5968283100,28100,28100,28100,28100,0
20231109,152300,5968283100,28100,28100,28100,28100,0
20231109,152200,5968283100,28100,28100,28100,28100,0
20231109,152100,5968283100,28100,28100,28100,28100,0
20231109,152000,5968283100,28100,28100,28100,28100,0
20231109,151900,5968283100,28100,28050,28100,28000,377
20231109,151800,5957723200,28050,28050,28050,28000,164
20231109,151700,5953128700,28050,28050,28050,28000,123
20231109,151600,5949684500,28000,28000,28000,27950,366
20231109,151500,5939443650,28050,28000,28050,27950,1010
20231109,151400,5911169850,28050,28000,28050,28000,70
20231109,151300,5909209300,28000,28050,28050,28000,441
20231109,151200,5896840350,28050,28050,28100,28050,81
20231109,151100,5894564750,28100,28050,28100,28050,469
20231109,151000,5881388800,28050,28050,28050,28050,107
20231109,150900,5878387450,28100,28050,28100,28050,273
20231109,150800,5870720450,28100,28100,28100,28050,298
20231109,150700,5862350650,28100,28050,28150,28050,147
20231109,150600,5858220300,28050,28100,28150,28050,955
20231109,150500,5831362900,28150,28100,28150,28100,224
20231109,150400,5825058800,28150,28100,28150,28100,207
20231109,150300,5819233250,28150,28100,28150,28100,330
20231109,150200,5809953050,28100,28100,28150,28100,218
20231109,150100,5803816750,28150,28150,28150,28100,348
20231109,150000,5794022100,28150,28150,28200,28100,272
20231109,145900,5786363050,28150,28150,28200,28100,503
20231109,145800,5772193950,28150,28200,28200,28050,618
20231109,145700,5754799550,28150,28200,28200,28100,500
20231109,145600,5740714900,28100,28200,28200,28100,1172
20231109,145500,5707721400,28150,28200,28200,28100,429
20231109,145400,5695636750,28200,28150,28200,28050,462
20231109,145300,5682637700,28150,28150,28200,28150,348
20231109,145200,5672828850,28150,28200,28250,28150,388
20231109,145100,5661894700,28200,28250,28250,28100,392
20231109,145000,5650837550,28200,28250,28250,28150,370
20231109,144900,5640394800,28250,28250,28250,28150,1448
20231109,144800,5599540800,28250,28250,28300,28200,3538
20231109,144700,5499592000,28250,28250,28250,28200,789
20231109,144600,5477328250,28250,28200,28250,28200,255
20231109,144500,5470127650,28200,28200,28200,28150,353
20231109,144400,5460175050,28200,28200,28200,28150,351
20231109,144300,5450279450,28200,28200,28200,28150,631
20231109,144200,5432485700,28200,28200,28200,28150,5902
20231109,144100,5266325200,28200,28250,28250,28150,585
20231109,144000,5249828100,28250,28200,28250,28150,1979
20231109,143900,5194019600,28200,28150,28200,28100,1629
20231109,143800,5148162150,28150,28100,28150,28000,277
20231109,143700,5140372500,28050,28100,28100,28050,443
20231109,143600,5127932950,28100,28150,28150,28050,271
20231109,143500,5120316200,28150,28150,28150,28050,524
20231109,143400,5105582000,28150,28100,28150,28050,849
20231109,143300,5081715250,28100,28100,28100,28050,402
20231109,143200,5070420450,28050,28100,28100,28050,299
20231109,143100,5062019400,28050,28100,28100,28000,441
20231109,143000,5049640250,28150,28150,28150,28050,617
20231109,142900,5032305450,28100,28100,28150,28100,288
20231109,142800,5024199700,28100,28150,28150,28050,475
20231109,142700,5010843700,28150,28100,28150,28000,450
20231109,142600,4998198800,28100,28000,28100,27950,392
20231109,142500,4987204000,28000,28050,28100,28000,769
20231109,142400,4965664050,28050,28100,28150,28050,182
20231109,142300,4960551250,28050,28100,28150,28000,708
20231109,142200,4940663850,28100,28050,28100,28000,526
20231109,142100,4925906600,28050,28000,28050,28000,139
20231109,142000,4922009550,28000,28050,28050,28000,224
20231109,141900,4915731550,28050,28000,28050,28000,103
20231109,141800,4912843200,28000,28000,28050,28000,100
20231109,141700,4910038650,28000,27950,28050,27950,117
20231109,141600,4906760450,28000,28000,28000,27950,173
20231109,141500,4901916600,28000,27950,28050,27950,29
20231109,141400,4901104250,27950,27950,28000,27950,119
20231109,141300,4897774900,27950,28050,28050,27900,2045
20231109,141200,4840637200,28050,28000,28050,27950,1046
20231109,141100,4811349750,28000,28000,28050,28000,182
20231109,141000,4806253700,28000,28050,28050,28000,91
20231109,140900,4803702200,28000,28050,28050,28000,82
20231109,140800,4801402500,28000,28000,28050,28000,39
20231109,140700,4800308850,28000,28000,28100,28000,142
20231109,140600,4796323750,28050,28050,28050,28000,130
20231109,140500,4792678150,28100,28150,28150,28050,1368
20231109,140400,4754277400,28100,28150,28200,28100,608
20231109,140300,4737160050,28150,28200,28200,28150,663
20231109,140200,4718475850,28200,28150,28200,28100,399
20231109,140100,4707233850,28100,28150,28200,28100,295
20231109,140000,4698928050,28150,28100,28200,28100,826
20231109,135900,4675672700,28150,28150,28150,28100,754
20231109,135800,4654448200,28100,28100,28150,28100,370
20231109,135700,4644037350,28100,28100,28150,28100,903
20231109,135600,4618628650,28100,28150,28150,28100,361
20231109,135500,4608467900,28150,28100,28150,28100,390
20231109,135400,4597490250,28150,28000,28150,28000,323
20231109,135300,4588402150,28000,28100,28150,27950,938
20231109,135200,4562054300,28100,28100,28100,28050,336
20231109,135100,4552620650,28050,28150,28150,28050,518
20231109,135000,4538054000,28150,28150,28150,27950,4841
20231109,134900,4402460800,28100,28150,28150,28100,395
20231109,134800,4391342800,28150,28150,28150,28100,599
20231109,134700,4374481700,28150,28150,28150,28050,584
20231109,134600,4358057700,28100,28050,28100,28000,3083
20231109,134500,4271458900,28100,28000,28100,28000,476
20231109,134400,4258089650,28000,28100,28100,28000,509
20231109,134300,4243795950,28050,28000,28050,28000,836
20231109,134200,4220348550,28050,28000,28050,27950,384
20231109,134100,4209583700,28000,28050,28050,27950,562
20231109,134000,4193826950,28050,28050,28050,28000,246
20231109,133900,4186934250,28050,28000,28050,27900,3828
20231109,133800,4079809300,27900,27900,28000,27900,2330
20231109,133700,4014733800,27900,27850,27900,27800,2393
20231109,133600,3948000000,27850,27850,27850,27750,1370
20231109,133500,3909846100,27750,27750,27850,27750,404
20231109,133400,3898613800,27750,27800,27800,27750,4
20231109,133300,3898502750,27800,27750,27850,27750,1105
20231109,133200,3867750650,27800,27800,27800,27750,10
20231109,133100,3867473050,27750,27750,27800,27750,5
20231109,133000,3867334200,27750,27750,27800,27750,54
20231109,132900,3865833150,27800,27750,27800,27750,164
20231109,132800,3861274600,27800,27800,27800,27750,8
20231109,132700,3861052350,27750,27750,27800,27750,39
20231109,132600,3859968550,27750,27800,27800,27750,14
20231109,132500,3859579850,27800,27800,27800,27800,940
20231109,132400,3833447850,27850,27850,27850,27800,140
20231109,132300,3829555700,27800,27800,27800,27750,131
20231109,132200,3825914050,27750,27750,27800,27750,1082
20231109,132100,3795836700,27800,27750,27800,27750,42
20231109,132000,3794671150,27750,27750,27750,27750,748
20231109,131900,3773914150,27750,27750,27750,27750,59
20231109,131800,3772276900,27750,27750,27750,27750,5
20231109,131700,3772138150,27750,27750,27750,27750,2
20231109,131600,3772082650,27800,27750,27800,27750,24
20231109,131500,3771416550,27800,27750,27800,27750,1045
20231109,131400,3742417500,27700,27700,27700,27700,45
20231109,131300,3741171000,27700,27700,27700,27700,79
20231109,131200,3738982700,27750,27700,27750,27700,106
20231109,131100,3736046250,27700,27650,27700,27650,351
20231109,131000,3726326100,27650,27650,27650,27650,2052
20231109,130900,3669588300,27650,27700,27700,27650,793
20231109,130800,3647622350,27700,27750,27750,27700,49
20231109,130700,3646264400,27700,27700,27700,27700,56
20231109,130600,3644713200,27700,27700,27750,27700,224
20231109,130500,3638498350,27700,27700,27700,27700,64
20231109,130400,3636725550,27750,27750,27750,27750,151
20231109,130300,3632535300,27750,27750,27750,27750,49
20231109,130200,3631175550,27750,27750,27750,27700,116
20231109,130100,3627959450,27750,27750,27800,27750,120
20231109,130000,3624629400,27800,27750,27800,27750,34
20231109,125900,3623685650,27750,27750,27750,27750,59
20231109,125800,3622048400,27750,27750,27750,27750,115
20231109,125700,3618857150,27750,27750,27750,27750,35
20231109,125600,3617885900,27750,27750,27800,27750,137
20231109,125500,3614083400,27800,27750,27800,27750,35
20231109,125400,3613112100,27750,27750,27750,27750,2
20231109,125300,3613056600,27700,27800,27800,27700,2836
20231109,125200,3534412350,27850,27850,27850,27850,537
20231109,125100,3519456900,27900,27850,27900,27850,105
20231109,125000,3516532550,27850,27900,27900,27850,64
20231109,124900,3514750050,27850,27850,27850,27800,1299
20231109,124800,3478572950,27800,27850,27850,27800,61
20231109,124700,3476877100,27850,27850,27850,27850,4
20231109,124600,3476765700,27800,27850,27850,27800,6
20231109,124500,3476598650,27800,27800,27800,27800,40
20231109,124400,3475486650,27800,27800,27800,27800,30
20231109,124300,3474652650,27800,27750,27800,27750,36
20231109,124200,3473652150,27800,27800,27800,27750,103
20231109,124100,3470788800,27800,27750,27800,27750,55
20231109,124000,3469261300,27800,27750,27800,27750,12
20231109,123900,3468928000,27800,27800,27800,27800,0
20231109,123800,3468928000,27800,27750,27800,27700,39
20231109,123700,3467847500,27750,27750,27800,27750,514
20231109,123600,3453583500,27750,27750,27750,27750,4
20231109,123500,3453472500,27750,27850,27850,27750,29
20231109,123400,3452666550,27800,27800,27800,27800,10
20231109,123300,3452388550,27850,27800,27850,27750,325
20231109,123200,3443351250,27800,27800,27800,27800,54
20231109,123100,3441850050,27800,27800,27850,27800,116
20231109,123000,3438625200,27850,27850,27850,27850,3
20231109,122900,3438541650,27850,27800,27850,27800,8
20231109,122800,3438318900,27850,27800,27850,27800,54
20231109,122700,3436815150,27800,27800,27800,27800,14
20231109,122600,3436425950,27800,27850,27850,27800,433
20231109,122500,3424381050,27850,27800,27850,27800,71
20231109,122400,3422404250,27850,27850,27850,27850,45
20231109,122300,3421151000,27850,27850,27850,27800,3
20231109,122200,3421067500,27850,27850,27850,27850,48
20231109,122100,3419730700,27800,27800,27850,27750,698
20231109,122000,3400316850,27750,27750,27750,27750,65
20231109,121900,3398513100,27800,27800,27800,27750,17
20231109,121800,3398040800,27750,27750,27750,27750,19
20231109,121700,3397513550,27750,27750,27750,27750,57
20231109,121600,3395931800,27750,27750,27750,27750,127
20231109,121500,3392407550,27750,27750,27750,27750,11
20231109,121400,3392102300,27750,27800,27800,27750,77
20231109,121300,3389964900,27750,27750,27750,27750,139
20231109,121200,3386107650,27750,27750,27750,27750,21
20231109,121100,3385524900,27800,27750,27800,27750,360
20231109,121000,3375534650,27750,27750,27800,27750,76
20231109,120900,3373425550,27750,27750,27750,27750,100
20231109,120800,3370650550,27800,27750,27800,27750,70
20231109,120700,3368708000,27750,27800,27800,27750,996
20231109,120600,3341024300,27850,27850,27850,27800,285
20231109,120500,3333101000,27850,27850,27850,27850,50
20231109,120400,3331708500,27850,27850,27850,27800,142
20231109,120300,3327755700,27850,27900,27900,27850,573
20231109,120200,3311790450,27900,27850,27900,27850,2
20231109,120100,3311734700,27900,27850,27900,27850,60
20231109,120000,3310062650,27900,27900,27900,27850,43
20231109,115900,3308864000,27900,27900,27900,27850,18
20231109,115800,3308361900,27850,27850,27850,27850,11
20231109,115700,3308055550,27900,27850,27900,27850,148
20231109,115600,3303928750,27850,27850,27850,27850,507
20231109,115500,3289808800,27900,27900,27900,27850,373
20231109,115400,3279403050,27900,27900,27950,27900,211
20231109,115300,3273516100,27950,27900,27950,27900,109
20231109,115200,3270474450,27850,27900,27900,27850,164
20231109,115100,3265901450,27900,27850,27900,27850,413
20231109,115000,3254398850,27850,27950,27950,27850,187
20231109,114900,3249175250,27950,27900,27950,27900,184
20231109,114800,3244041450,27850,27900,27900,27850,88
20231109,114700,3241586400,27850,27850,27900,27850,64
20231109,114600,3239803850,27850,27950,27950,27850,450
20231109,114500,3227248800,27900,27900,27950,27900,49
20231109,114400,3225879450,27900,27950,27950,27900,8
20231109,114300,3225656200,27950,28000,28000,27900,64
20231109,114200,3223869300,27900,27900,27900,27900,61
20231109,114100,3222167400,27850,27850,27850,27850,104
20231109,114000,3219271000,27900,27900,27950,27850,681
20231109,113900,3200285950,27950,27950,27950,27950,56
20231109,113800,3198720750,28000,27950,28000,27950,40
20231109,113700,3197601200,27950,28000,28000,27950,222
20231109,113600,3191385800,28000,28000,28050,27950,927
20231109,113500,3165427900,28000,27950,28000,27950,25
20231109,113400,3164728650,27950,27950,27950,27950,76
20231109,113300,3162604450,27950,28000,28000,27950,4
20231109,113200,3162492600,27950,27900,27950,27900,152
20231109,113100,3158245450,27900,27950,27950,27900,791
20231109,113000,3136137050,27950,27950,27950,27950,71
20231109,112900,3134152600,27950,27950,28000,27950,550
20231109,112800,3118780000,28000,27950,28000,27950,10
20231109,112700,3118500100,27950,27950,27950,27950,1
20231109,112600,3118472150,27950,28000,28000,27950,119
20231109,112500,3115140400,28000,28000,28000,28000,156
20231109,112400,3110772400,28000,28000,28000,28000,51
20231109,112300,3109344400,28000,28050,28050,28000,5
20231109,112200,3109204300,28050,28000,28050,28000,50
20231109,112100,3107803400,28000,28000,28000,28000,129
20231109,112000,3104191400,28050,28050,28050,28050,257
20231109,111900,3096982550,28050,28050,28100,28000,229
20231109,111800,3090559150,28000,28000,28000,28000,3
20231109,111700,3090475150,28050,28000,28050,28000,7
20231109,111600,3090278900,28050,28100,28100,28050,175
20231109,111500,3085367950,28050,28050,28050,28000,653
20231109,111400,3067051450,28100,28000,28100,28000,89
20231109,111300,3064555000,28050,28000,28050,28000,423
20231109,111200,3052710600,28000,28000,28050,28000,47
20231109,111100,3051392400,28000,28050,28100,28000,38
20231109,111000,3050325900,28150,28050,28150,28050,2618
20231109,110900,2976794800,28100,28100,28100,28100,26
20231109,110800,2976064200,28100,28050,28100,28050,427
20231109,110700,2964070750,28050,28050,28050,28000,1361
20231109,110600,2925895550,28050,27950,28050,27900,1227
20231109,110500,2891529600,28000,27950,28000,27900,450
20231109,110400,2878938000,27950,28000,28000,27950,286
20231109,110300,2870930850,28050,28050,28050,28000,280
20231109,110200,2863077000,28050,28050,28050,28000,323
20231109,110100,2854032050,28000,27950,28000,27950,723
20231109,110000,2833788100,27950,28000,28000,27950,651
20231109,105900,2815563000,28000,27950,28000,27950,83
20231109,105800,2813239150,28050,28000,28050,27950,828
20231109,105700,2790061400,27950,27950,28000,27950,202
20231109,105600,2784406600,27950,27900,27950,27900,455
20231109,105500,2771689650,27900,28000,28050,27750,7330
20231109,105400,2567573850,28000,28050,28050,28000,167
20231109,105300,2562889600,28050,27950,28050,27950,2800
20231109,105200,2484398400,27950,28000,28000,27950,7
20231109,105100,2484202650,27950,28000,28000,27950,765
20231109,105000,2462786000,28050,28050,28050,28050,7
20231109,104900,2462589650,28050,28050,28050,28000,330
20231109,104800,2453335300,28000,28000,28050,27950,575
20231109,104700,2437223800,28000,28000,28000,28000,400
20231109,104600,2426023800,27950,27950,27950,27950,10
20231109,104500,2425744300,27950,28000,28000,27950,52
20231109,104400,2424290850,28000,28050,28050,28000,1097
20231109,104300,2393571000,28050,28000,28050,28000,426
20231109,104200,2381625900,27950,28000,28050,27950,883
20231109,104100,2356897100,28000,28000,28000,28000,421
20231109,104000,2345109100,28000,28000,28000,28000,318
20231109,103900,2336205100,28000,28000,28000,28000,659
20231109,103800,2317753100,28000,28000,28050,28000,922
20231109,103700,2291937000,28000,27950,28050,27950,3251
20231109,103600,2200982950,27950,27950,27950,27900,171
20231109,103500,2196205750,27950,28000,28000,27950,616
20231109,103400,2178978900,27950,27900,27950,27900,1723
20231109,103300,2130848100,27900,27850,27900,27850,17
20231109,103200,2130374100,27850,27850,27850,27850,880
20231109,103100,2105866100,27850,27850,27850,27850,2
20231109,103000,2105810400,27850,27850,27850,27850,34
20231109,102900,2104863500,27800,27800,27850,27800,27
20231109,102800,2104112000,27800,27850,27850,27800,217
20231109,102700,2098079050,27800,27800,27800,27800,7
20231109,102600,2097884450,27800,27800,27800,27800,113
20231109,102500,2094743050,27800,27850,27850,27800,841
20231109,102400,2071330150,27800,27800,27900,27750,800
20231109,102300,2049079000,27750,27800,27800,27750,190
20231109,102200,2043802100,27750,27750,27750,27750,1097
20231109,102100,2013360350,27700,27700,27700,27700,25
20231109,102000,2012667850,27700,27650,27700,27650,624
20231109,101900,1995404150,27650,27650,27650,27650,11
20231109,101800,1995100000,27650,27650,27650,27600,429
20231109,101700,1983238900,27650,27600,27650,27600,188
20231109,101600,1978049100,27600,27600,27600,27600,504
20231109,101500,1964138700,27600,27550,27600,27550,650
20231109,101400,1946201800,27550,27500,27600,27500,73
20231109,101300,1944191550,27500,27550,27600,27500,1464
20231109,101200,1903849500,27500,27550,27550,27500,8327
20231109,101100,1674856500,27550,27550,27550,27500,114
20231109,101000,1671716050,27550,27550,27600,27500,822
20231109,100900,1649069000,27550,27600,27650,27550,2464
20231109,100800,1581111400,27650,27600,27650,27600,125
20231109,100700,1577655900,27600,27600,27650,27600,53
20231109,100600,1576193050,27650,27650,27650,27650,53
20231109,100500,1574727600,27600,27600,27650,27600,835
20231109,100400,1551681450,27650,27600,27650,27600,37
20231109,100300,1550659450,27650,27550,27650,27550,152
20231109,100200,1546462700,27600,27600,27600,27550,249
20231109,100100,1539591400,27600,27550,27600,27550,212
20231109,100000,1533741300,27600,27550,27600,27550,294
20231109,095900,1525628000,27600,27550,27600,27550,83
20231109,095800,1523339050,27600,27500,27600,27500,1492
20231109,095700,1482265200,27500,27550,27600,27500,1488
20231109,095600,1441264100,27600,27650,27650,27600,696
20231109,095500,1422053800,27650,27600,27650,27600,52
20231109,095400,1420617600,27600,27550,27600,27550,361
20231109,095300,1410657450,27600,27700,27700,27550,3601
20231109,095200,1311224000,27700,27650,27700,27650,541
20231109,095100,1296239400,27700,27700,27700,27700,513
20231109,095000,1282029300,27700,27700,27700,27700,72
20231109,094900,1280034900,27700,27700,27700,27700,72
20231109,094800,1278040500,27750,27700,27750,27700,558
20231109,094700,1262563600,27750,27700,27750,27700,341
20231109,094600,1253117400,27700,27650,27700,27650,1276
20231109,094500,1217785500,27650,27700,27750,27650,1280
20231109,094400,1182369300,27700,27700,27700,27700,1024
20231109,094300,1154004500,27700,27750,27750,27700,96
20231109,094200,1151341600,27650,27750,27750,27650,30
20231109,094100,1150511500,27700,27750,27750,27700,695
20231109,094000,1131242500,27750,27700,27750,27650,1517
20231109,093900,1089218950,27700,27750,27750,27700,23
20231109,093800,1088581800,27700,27850,27850,27700,4103
20231109,093700,974548600,27800,27850,27850,27800,116
20231109,093600,971319500,27850,27900,27900,27800,233
20231109,093500,964835050,27850,27900,27900,27800,2495
20231109,093400,895443650,27900,27850,27900,27800,116
20231109,093300,892214000,27850,27900,27900,27800,1147
20231109,093200,860239800,27900,28000,28000,27900,927
20231109,093100,834330050,28000,28050,28050,28000,591
20231109,093000,817781950,28050,28050,28050,28000,241
20231109,092900,811033800,28050,28050,28050,28050,33
20231109,092800,810108150,28050,28000,28050,27950,910
20231109,092700,784601000,28000,28000,28050,27950,1826
20231109,092600,733445300,28050,28000,28050,28000,140
20231109,092500,729524300,28050,28050,28050,28050,849
20231109,092400,705709850,28050,28050,28100,28050,283
20231109,092300,697769300,28050,28050,28150,28050,361
20231109,092200,687625700,28100,28150,28150,28050,1282
20231109,092100,651574300,28100,28050,28150,28000,1748
20231109,092000,602492250,28050,28000,28050,28000,83
20231109,091900,600165500,28000,27950,28000,27900,1583
20231109,091800,555899200,27900,27850,27900,27850,853
20231109,091700,532101250,27750,27750,27750,27750,0
20231109,091600,532101250,27750,27800,27850,27750,2016
20231109,091500,476039450,27750,27800,27850,27750,1832
20231109,091400,425121000,27850,27850,27850,27850,61
20231109,091300,423422150,27800,27650,27800,27600,1029
20231109,091200,394888350,27700,27700,27700,27600,1399
20231109,091100,356228850,27700,27750,27750,27700,21
20231109,091000,355646900,27800,27800,27800,27650,467
20231109,090900,342706050,27750,27850,27850,27750,2764
20231109,090800,265876100,27850,27750,27850,27750,670
20231109,090700,247281200,27750,27800,27800,27700,1853
20231109,090600,195873950,27800,27850,27850,27800,317
20231109,090500,187061250,27750,27800,27800,27750,227
20231109,090400,180753150,27800,27750,27800,27700,1333
20231109,090300,143769700,27750,27850,27850,27750,1129
20231109,090200,112340800,27900,27900,27950,27900,327
20231109,090100,103217150,27900,27850,27950,27850,1165
20231109,090000,70706600,27900,27900,27950,27700,2338