KissMeData/141080/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,202000,3738317200,37300,37300,37300,37300,755
20231101,201900,3738317200,37300,37300,37300,37300,0
20231101,201800,3738317200,37300,37300,37300,37300,0
20231101,201700,3738317200,37300,37300,37300,37300,0
20231101,201600,3738317200,37300,37300,37300,37300,0
20231101,201500,3738317200,37300,37300,37300,37300,0
20231101,201400,3738317200,37300,37300,37300,37300,0
20231101,201300,3738317200,37300,37300,37300,37300,0
20231101,201200,3738317200,37300,37300,37300,37300,0
20231101,201100,3738317200,37300,37300,37300,37300,0
20231101,201000,3738317200,37300,37300,37300,37300,0
20231101,200900,3738317200,37300,37300,37300,37300,0
20231101,200800,3738317200,37300,37300,37300,37300,0
20231101,200700,3738317200,37300,37300,37300,37300,0
20231101,200600,3738317200,37300,37300,37300,37300,0
20231101,200500,3738317200,37300,37300,37300,37300,0
20231101,200400,3738317200,37300,37300,37300,37300,0
20231101,200300,3738317200,37300,37300,37300,37300,0
20231101,200200,3738317200,37300,37300,37300,37300,0
20231101,200100,3738317200,37300,37300,37300,37300,0
20231101,200000,3738317200,37300,37300,37300,37300,0
20231101,195900,3738317200,37300,37300,37300,37300,0
20231101,195800,3738317200,37300,37300,37300,37300,0
20231101,195700,3738317200,37300,37300,37300,37300,0
20231101,195600,3738317200,37300,37300,37300,37300,0
20231101,195500,3738317200,37300,37300,37300,37300,0
20231101,195400,3738317200,37300,37300,37300,37300,0
20231101,195300,3738317200,37300,37300,37300,37300,0
20231101,195200,3738317200,37300,37300,37300,37300,0
20231101,195100,3738317200,37300,37300,37300,37300,0
20231101,195000,3738317200,37300,37300,37300,37300,755
20231101,194900,3738317200,37300,37300,37300,37300,0
20231101,194800,3738317200,37300,37300,37300,37300,0
20231101,194700,3738317200,37300,37300,37300,37300,0
20231101,194600,3738317200,37300,37300,37300,37300,0
20231101,194500,3738317200,37300,37300,37300,37300,0
20231101,194400,3738317200,37300,37300,37300,37300,0
20231101,194300,3738317200,37300,37300,37300,37300,0
20231101,194200,3738317200,37300,37300,37300,37300,0
20231101,194100,3738317200,37300,37300,37300,37300,0
20231101,194000,3738317200,37300,37300,37300,37300,0
20231101,193900,3738317200,37300,37300,37300,37300,0
20231101,193800,3738317200,37300,37300,37300,37300,0
20231101,193700,3738317200,37300,37300,37300,37300,0
20231101,193600,3738317200,37300,37300,37300,37300,0
20231101,193500,3738317200,37300,37300,37300,37300,0
20231101,193400,3738317200,37300,37300,37300,37300,0
20231101,193300,3738317200,37300,37300,37300,37300,0
20231101,193200,3738317200,37300,37300,37300,37300,0
20231101,193100,3738317200,37300,37300,37300,37300,0
20231101,193000,3738317200,37300,37300,37300,37300,0
20231101,192900,3738317200,37300,37300,37300,37300,0
20231101,192800,3738317200,37300,37300,37300,37300,0
20231101,192700,3738317200,37300,37300,37300,37300,0
20231101,192600,3738317200,37300,37300,37300,37300,0
20231101,192500,3738317200,37300,37300,37300,37300,0
20231101,192400,3738317200,37300,37300,37300,37300,0
20231101,192300,3738317200,37300,37300,37300,37300,0
20231101,192200,3738317200,37300,37300,37300,37300,0
20231101,192100,3738317200,37300,37300,37300,37300,0
20231101,192000,3738317200,37300,37300,37300,37300,755
20231101,191900,3738317200,37300,37300,37300,37300,0
20231101,191800,3738317200,37300,37300,37300,37300,0
20231101,191700,3738317200,37300,37300,37300,37300,0
20231101,191600,3738317200,37300,37300,37300,37300,0
20231101,191500,3738317200,37300,37300,37300,37300,0
20231101,191400,3738317200,37300,37300,37300,37300,0
20231101,191300,3738317200,37300,37300,37300,37300,0
20231101,191200,3738317200,37300,37300,37300,37300,0
20231101,191100,3738317200,37300,37300,37300,37300,0
20231101,191000,3738317200,37300,37300,37300,37300,0
20231101,190900,3738317200,37300,37300,37300,37300,0
20231101,190800,3738317200,37300,37300,37300,37300,0
20231101,190700,3738317200,37300,37300,37300,37300,0
20231101,190600,3738317200,37300,37300,37300,37300,0
20231101,190500,3738317200,37300,37300,37300,37300,0
20231101,190400,3738317200,37300,37300,37300,37300,0
20231101,190300,3738317200,37300,37300,37300,37300,0
20231101,190200,3738317200,37300,37300,37300,37300,0
20231101,190100,3738317200,37300,37300,37300,37300,0
20231101,190000,3738317200,37300,37300,37300,37300,0
20231101,185900,3738317200,37300,37300,37300,37300,0
20231101,185800,3738317200,37300,37300,37300,37300,0
20231101,185700,3738317200,37300,37300,37300,37300,0
20231101,185600,3738317200,37300,37300,37300,37300,0
20231101,185500,3738317200,37300,37300,37300,37300,0
20231101,185400,3738317200,37300,37300,37300,37300,0
20231101,185300,3738317200,37300,37300,37300,37300,0
20231101,185200,3738317200,37300,37300,37300,37300,0
20231101,185100,3738317200,37300,37300,37300,37300,0
20231101,185000,3738317200,37300,37300,37300,37300,755
20231101,184900,3738317200,37300,37300,37300,37300,0
20231101,184800,3738317200,37300,37300,37300,37300,0
20231101,184700,3738317200,37300,37300,37300,37300,0
20231101,184600,3738317200,37300,37300,37300,37300,0
20231101,184500,3738317200,37300,37300,37300,37300,0
20231101,184400,3738317200,37300,37300,37300,37300,0
20231101,184300,3738317200,37300,37300,37300,37300,0
20231101,184200,3738317200,37300,37300,37300,37300,0
20231101,184100,3738317200,37300,37300,37300,37300,0
20231101,184000,3738317200,37300,37300,37300,37300,0
20231101,183900,3738317200,37300,37300,37300,37300,0
20231101,183800,3738317200,37300,37300,37300,37300,0
20231101,183700,3738317200,37300,37300,37300,37300,0
20231101,183600,3738317200,37300,37300,37300,37300,0
20231101,183500,3738317200,37300,37300,37300,37300,0
20231101,183400,3738317200,37300,37300,37300,37300,0
20231101,183300,3738317200,37300,37300,37300,37300,0
20231101,183200,3738317200,37300,37300,37300,37300,0
20231101,183100,3738317200,37300,37300,37300,37300,0
20231101,183000,3738317200,37300,37300,37300,37300,0
20231101,182900,3738317200,37300,37300,37300,37300,0
20231101,182800,3738317200,37300,37300,37300,37300,0
20231101,182700,3738317200,37300,37300,37300,37300,0
20231101,182600,3738317200,37300,37300,37300,37300,0
20231101,182500,3738317200,37300,37300,37300,37300,0
20231101,182400,3738317200,37300,37300,37300,37300,0
20231101,182300,3738317200,37300,37300,37300,37300,0
20231101,182200,3738317200,37300,37300,37300,37300,0
20231101,182100,3738317200,37300,37300,37300,37300,0
20231101,182000,3738317200,37300,37300,37300,37300,755
20231101,181900,3738317200,37300,37300,37300,37300,0
20231101,181800,3738317200,37300,37300,37300,37300,0
20231101,181700,3738317200,37300,37300,37300,37300,0
20231101,181600,3738317200,37300,37300,37300,37300,0
20231101,181500,3738317200,37300,37300,37300,37300,0
20231101,181400,3738317200,37300,37300,37300,37300,0
20231101,181300,3738317200,37300,37300,37300,37300,0
20231101,181200,3738317200,37300,37300,37300,37300,0
20231101,181100,3738317200,37300,37300,37300,37300,0
20231101,181000,3738317200,37300,37300,37300,37300,0
20231101,180900,3738317200,37300,37300,37300,37300,0
20231101,180800,3738317200,37300,37300,37300,37300,0
20231101,180700,3738317200,37300,37300,37300,37300,0
20231101,180600,3738317200,37300,37300,37300,37300,0
20231101,180500,3738317200,37300,37300,37300,37300,0
20231101,180400,3738317200,37300,37300,37300,37300,0
20231101,180300,3738317200,37300,37300,37300,37300,0
20231101,180200,3738317200,37300,37300,37300,37300,0
20231101,180100,3738317200,37300,37300,37300,37300,0
20231101,180000,3738317200,37300,37300,37300,37300,0
20231101,175900,3738317200,37300,37300,37300,37300,0
20231101,175800,3738317200,37300,37300,37300,37300,0
20231101,175700,3738317200,37300,37300,37300,37300,0
20231101,175600,3738317200,37300,37300,37300,37300,0
20231101,175500,3738317200,37300,37300,37300,37300,0
20231101,175400,3738317200,37300,37300,37300,37300,0
20231101,175300,3738317200,37300,37300,37300,37300,0
20231101,175200,3738317200,37300,37300,37300,37300,0
20231101,175100,3738317200,37300,37300,37300,37300,0
20231101,175000,3738317200,37300,37300,37300,37300,755
20231101,174900,3738317200,37300,37300,37300,37300,0
20231101,174800,3738317200,37300,37300,37300,37300,0
20231101,174700,3738317200,37300,37300,37300,37300,0
20231101,174600,3738317200,37300,37300,37300,37300,0
20231101,174500,3738317200,37300,37300,37300,37300,0
20231101,174400,3738317200,37300,37300,37300,37300,0
20231101,174300,3738317200,37300,37300,37300,37300,0
20231101,174200,3738317200,37300,37300,37300,37300,0
20231101,174100,3738317200,37300,37300,37300,37300,0
20231101,174000,3738317200,37300,37300,37300,37300,0
20231101,173900,3738317200,37300,37300,37300,37300,0
20231101,173800,3738317200,37300,37300,37300,37300,0
20231101,173700,3738317200,37300,37300,37300,37300,0
20231101,173600,3738317200,37300,37300,37300,37300,0
20231101,173500,3738317200,37300,37300,37300,37300,0
20231101,173400,3738317200,37300,37300,37300,37300,0
20231101,173300,3738317200,37300,37300,37300,37300,0
20231101,173200,3738317200,37300,37300,37300,37300,0
20231101,173100,3738317200,37300,37300,37300,37300,0
20231101,173000,3738317200,37300,37300,37300,37300,0
20231101,172900,3738317200,37300,37300,37300,37300,0
20231101,172800,3738317200,37300,37300,37300,37300,0
20231101,172700,3738317200,37300,37300,37300,37300,0
20231101,172600,3738317200,37300,37300,37300,37300,0
20231101,172500,3738317200,37300,37300,37300,37300,0
20231101,172400,3738317200,37300,37300,37300,37300,0
20231101,172300,3738317200,37300,37300,37300,37300,0
20231101,172200,3738317200,37300,37300,37300,37300,0
20231101,172100,3738317200,37300,37300,37300,37300,0
20231101,172000,3738317200,37300,37300,37300,37300,755
20231101,171900,3738317200,37300,37300,37300,37300,0
20231101,171800,3738317200,37300,37300,37300,37300,0
20231101,171700,3738317200,37300,37300,37300,37300,0
20231101,171600,3738317200,37300,37300,37300,37300,0
20231101,171500,3738317200,37300,37300,37300,37300,0
20231101,171400,3738317200,37300,37300,37300,37300,0
20231101,171300,3738317200,37300,37300,37300,37300,0
20231101,171200,3738317200,37300,37300,37300,37300,0
20231101,171100,3738317200,37300,37300,37300,37300,0
20231101,171000,3738317200,37300,37300,37300,37300,0
20231101,170900,3738317200,37300,37300,37300,37300,0
20231101,170800,3738317200,37300,37300,37300,37300,0
20231101,170700,3738317200,37300,37300,37300,37300,0
20231101,170600,3738317200,37300,37300,37300,37300,0
20231101,170500,3738317200,37300,37300,37300,37300,0
20231101,170400,3738317200,37300,37300,37300,37300,0
20231101,170300,3738317200,37300,37300,37300,37300,0
20231101,170200,3738317200,37300,37300,37300,37300,0
20231101,170100,3738317200,37300,37300,37300,37300,0
20231101,170000,3738317200,37300,37300,37300,37300,0
20231101,165900,3738317200,37300,37300,37300,37300,0
20231101,165800,3738317200,37300,37300,37300,37300,0
20231101,165700,3738317200,37300,37300,37300,37300,0
20231101,165600,3738317200,37300,37300,37300,37300,0
20231101,165500,3738317200,37300,37300,37300,37300,0
20231101,165400,3738317200,37300,37300,37300,37300,0
20231101,165300,3738317200,37300,37300,37300,37300,0
20231101,165200,3738317200,37300,37300,37300,37300,0
20231101,165100,3738317200,37300,37300,37300,37300,0
20231101,165000,3738317200,37300,37300,37300,37300,755
20231101,164900,3738317200,37300,37300,37300,37300,0
20231101,164800,3738317200,37300,37300,37300,37300,0
20231101,164700,3738317200,37300,37300,37300,37300,0
20231101,164600,3738317200,37300,37300,37300,37300,0
20231101,164500,3738317200,37300,37300,37300,37300,0
20231101,164400,3738317200,37300,37300,37300,37300,0
20231101,164300,3738317200,37300,37300,37300,37300,0
20231101,164200,3738317200,37300,37300,37300,37300,0
20231101,164100,3738317200,37300,37300,37300,37300,0
20231101,164000,3738317200,37300,37300,37300,37300,0
20231101,163900,3738317200,37300,37300,37300,37300,0
20231101,163800,3738317200,37300,37300,37300,37300,0
20231101,163700,3738317200,37300,37300,37300,37300,0
20231101,163600,3738317200,37300,37300,37300,37300,0
20231101,163500,3738317200,37300,37300,37300,37300,0
20231101,163400,3738317200,37300,37300,37300,37300,0
20231101,163300,3738317200,37300,37300,37300,37300,0
20231101,163200,3738317200,37300,37300,37300,37300,0
20231101,163100,3738317200,37300,37300,37300,37300,0
20231101,163000,3738317200,37300,37300,37300,37300,0
20231101,162900,3738317200,37300,37300,37300,37300,0
20231101,162800,3738317200,37300,37300,37300,37300,0
20231101,162700,3738317200,37300,37300,37300,37300,0
20231101,162600,3738317200,37300,37300,37300,37300,0
20231101,162500,3738317200,37300,37300,37300,37300,0
20231101,162400,3738317200,37300,37300,37300,37300,0
20231101,162300,3738317200,37300,37300,37300,37300,0
20231101,162200,3738317200,37300,37300,37300,37300,0
20231101,162100,3738317200,37300,37300,37300,37300,0
20231101,162000,3738317200,37300,37300,37300,37300,755
20231101,161900,3738317200,37300,37300,37300,37300,0
20231101,161800,3738317200,37300,37300,37300,37300,0
20231101,161700,3738317200,37300,37300,37300,37300,0
20231101,161600,3738317200,37300,37300,37300,37300,0
20231101,161500,3738317200,37300,37300,37300,37300,0
20231101,161400,3738317200,37300,37300,37300,37300,0
20231101,161300,3738317200,37300,37300,37300,37300,0
20231101,161200,3738317200,37300,37300,37300,37300,0
20231101,161100,3738317200,37300,37300,37300,37300,0
20231101,161000,3738317200,37300,37300,37300,37300,0
20231101,160900,3738317200,37300,37300,37300,37300,0
20231101,160800,3738317200,37300,37300,37300,37300,0
20231101,160700,3738317200,37300,37300,37300,37300,0
20231101,160600,3738317200,37300,37300,37300,37300,0
20231101,160500,3738317200,37300,37300,37300,37300,0
20231101,160400,3738317200,37300,37300,37300,37300,0
20231101,160300,3738317200,37300,37300,37300,37300,0
20231101,160200,3738317200,37300,37300,37300,37300,0
20231101,160100,3738317200,37300,37300,37300,37300,0
20231101,160000,3738317200,37300,37300,37300,37300,0
20231101,155900,3738317200,37300,37300,37300,37300,0
20231101,155800,3738317200,37300,37300,37300,37300,0
20231101,155700,3738317200,37300,37300,37300,37300,0
20231101,155600,3738317200,37300,37300,37300,37300,0
20231101,155500,3738317200,37300,37300,37300,37300,0
20231101,155400,3738317200,37300,37300,37300,37300,0
20231101,155300,3738317200,37300,37300,37300,37300,0
20231101,155200,3738317200,37300,37300,37300,37300,0
20231101,155100,3738317200,37300,37300,37300,37300,0
20231101,155000,3738317200,37300,37300,37300,37300,755
20231101,154900,3738317200,37300,37300,37300,37300,0
20231101,154800,3738317200,37300,37300,37300,37300,0
20231101,154700,3738317200,37300,37300,37300,37300,0
20231101,154600,3738317200,37300,37300,37300,37300,0
20231101,154500,3738317200,37300,37300,37300,37300,0
20231101,154400,3738317200,37300,37300,37300,37300,0
20231101,154300,3738317200,37300,37300,37300,37300,0
20231101,154200,3738317200,37300,37300,37300,37300,0
20231101,154100,3738317200,37300,37300,37300,37300,0
20231101,154000,3738317200,37300,37300,37300,37300,0
20231101,153900,3738317200,37300,37300,37300,37300,0
20231101,153800,3738317200,37300,37300,37300,37300,0
20231101,153700,3738317200,37300,37300,37300,37300,0
20231101,153600,3738317200,37300,37300,37300,37300,0
20231101,153500,3738317200,37300,37300,37300,37300,0
20231101,153400,3738317200,37300,37300,37300,37300,0
20231101,153300,3738317200,37300,37300,37300,37300,0
20231101,153200,3738317200,37300,37300,37300,37300,0
20231101,153100,3738317200,37300,37300,37300,37300,0
20231101,153000,3738317200,37300,37300,37300,37300,755
20231101,152900,3710155700,37350,37350,37350,37350,0
20231101,152800,3710155700,37350,37350,37350,37350,0
20231101,152700,3710155700,37350,37350,37350,37350,0
20231101,152600,3710155700,37350,37350,37350,37350,0
20231101,152500,3710155700,37350,37350,37350,37350,0
20231101,152400,3710155700,37350,37350,37350,37350,0
20231101,152300,3710155700,37350,37350,37350,37350,0
20231101,152200,3710155700,37350,37350,37350,37350,0
20231101,152100,3710155700,37350,37350,37350,37350,0
20231101,152000,3710155700,37350,37350,37350,37350,0
20231101,151900,3710155700,37350,37350,37350,37350,47
20231101,151800,3708400250,37350,37350,37350,37350,8
20231101,151700,3708101450,37350,37350,37350,37300,504
20231101,151600,3689287150,37350,37350,37350,37300,105
20231101,151500,3685369100,37350,37350,37350,37350,40
20231101,151400,3683875100,37300,37350,37350,37300,129
20231101,151300,3679061200,37350,37300,37350,37300,138
20231101,151200,3673911900,37350,37300,37350,37300,38
20231101,151100,3672492650,37300,37300,37350,37300,245
20231101,151000,3663353250,37300,37350,37350,37300,1199
20231101,150900,3618625800,37350,37300,37350,37300,348
20231101,150800,3605643000,37300,37250,37350,37250,2613
20231101,150700,3508175000,37250,37300,37300,37250,20
20231101,150600,3507429100,37300,37300,37300,37300,83
20231101,150500,3504333200,37300,37300,37300,37250,182
20231101,150400,3497546150,37300,37350,37350,37250,175
20231101,150300,3491018150,37350,37350,37400,37350,125
20231101,150200,3486348450,37400,37400,37450,37350,549
20231101,150100,3465812200,37400,37400,37450,37400,230
20231101,150000,3457208400,37400,37400,37450,37400,324
20231101,145900,3445086000,37450,37450,37450,37400,201
20231101,145800,3437566600,37450,37400,37450,37400,472
20231101,145700,3419909500,37400,37350,37400,37350,166
20231101,145600,3413703400,37400,37350,37400,37350,1574
20231101,145500,3354848100,37350,37400,37400,37300,144
20231101,145400,3349467500,37350,37400,37400,37350,1599
20231101,145300,3289740800,37350,37350,37400,37350,50
20231101,145200,3287872200,37400,37400,37400,37350,129
20231101,145100,3283048950,37350,37400,37400,37350,101
20231101,145000,3279272250,37400,37300,37400,37300,1047
20231101,144900,3240177400,37300,37300,37300,37250,68
20231101,144800,3237641300,37250,37150,37250,37150,806
20231101,144700,3207655550,37200,37150,37200,37150,54
20231101,144600,3205647300,37150,37150,37200,37150,220
20231101,144500,3197472100,37200,37200,37200,37150,57
20231101,144400,3195354250,37200,37150,37200,37150,234
20231101,144300,3186649700,37150,37150,37200,37150,171
20231101,144200,3180294350,37200,37250,37250,37150,119
20231101,144100,3175867400,37200,37250,37250,37200,210
20231101,144000,3168046900,37150,37250,37250,37150,90
20231101,143900,3164696550,37250,37200,37250,37200,36
20231101,143800,3163357200,37250,37200,37250,37150,119
20231101,143700,3158930950,37200,37300,37300,37200,613
20231101,143600,3136108550,37300,37250,37300,37250,90
20231101,143500,3132753550,37300,37200,37300,37200,224
20231101,143400,3124409350,37200,37250,37250,37200,68
20231101,143300,3121879450,37250,37200,37250,37200,141
20231101,143200,3116631650,37250,37200,37250,37200,8
20231101,143100,3116333950,37150,37250,37250,37150,51
20231101,143000,3114437000,37250,37200,37250,37150,8
20231101,142900,3114139350,37250,37200,37250,37100,2372
20231101,142800,3026039400,37300,37300,37350,37250,431
20231101,142700,3009968200,37350,37350,37350,37300,73
20231101,142600,3007241950,37350,37300,37350,37300,77
20231101,142500,3004369450,37300,37400,37400,37300,97
20231101,142400,3000746550,37350,37400,37400,37350,233
20231101,142300,2992041100,37350,37350,37400,37350,62
20231101,142200,2989725200,37350,37400,37400,37350,90
20231101,142100,2986360950,37350,37400,37400,37350,58
20231101,142000,2984192700,37400,37400,37400,37350,26
20231101,141900,2983221300,37400,37300,37400,37250,802
20231101,141800,2953292950,37250,37300,37350,37250,350
20231101,141700,2940238100,37250,37300,37350,37250,580
20231101,141600,2918613750,37350,37150,37350,37150,300
20231101,141500,2907435900,37200,37350,37350,37200,249
20231101,141400,2898162700,37400,37300,37400,37300,89
20231101,141300,2894838800,37350,37300,37350,37300,151
20231101,141200,2889201500,37300,37350,37350,37300,78
20231101,141100,2886289450,37300,37250,37300,37200,205
20231101,141000,2878647100,37250,37200,37250,37200,99
20231101,140900,2874961600,37150,37100,37250,37100,393
20231101,140800,2860344100,37150,37150,37200,37050,920
20231101,140700,2826186500,37200,37200,37200,37150,229
20231101,140600,2817669300,37200,37250,37250,37200,58
20231101,140500,2815509100,37250,37300,37350,37250,597
20231101,140400,2793241500,37300,37350,37350,37300,47
20231101,140300,2791486600,37300,37400,37400,37300,177
20231101,140200,2784876200,37300,37400,37400,37300,99
20231101,140100,2781176450,37350,37300,37400,37300,789
20231101,140000,2751680400,37400,37400,37400,37300,645
20231101,135900,2727567950,37350,37400,37400,37350,47
20231101,135800,2725811300,37400,37350,37400,37350,232
20231101,135700,2717144500,37350,37400,37400,37350,200
20231101,135600,2709665800,37400,37400,37400,37350,73
20231101,135500,2706935850,37350,37300,37400,37300,68
20231101,135400,2704394100,37300,37350,37400,37300,225
20231101,135300,2695983250,37350,37350,37400,37350,127
20231101,135200,2691238450,37350,37400,37400,37350,174
20231101,135100,2684736100,37350,37400,37400,37350,203
20231101,135000,2677145000,37400,37400,37400,37350,117
20231101,134900,2672772400,37350,37350,37400,37350,83
20231101,134800,2669668600,37400,37400,37400,37350,165
20231101,134700,2663498950,37400,37400,37400,37350,84
20231101,134600,2660357700,37400,37400,37450,37350,258
20231101,134500,2650709800,37450,37400,37450,37400,138
20231101,134400,2645542250,37450,37450,37450,37400,81
20231101,134300,2642509200,37450,37450,37450,37350,140
20231101,134200,2637272050,37450,37450,37450,37400,126
20231101,134100,2632558350,37450,37350,37450,37350,519
20231101,134000,2613151100,37400,37400,37400,37350,172
20231101,133900,2606721900,37350,37400,37400,37350,233
20231101,133800,2598013000,37350,37300,37400,37300,141
20231101,133700,2592748550,37350,37350,37350,37300,60
20231101,133600,2590507900,37350,37350,37350,37300,206
20231101,133500,2582815700,37300,37350,37350,37300,88
20231101,133400,2579529200,37300,37350,37350,37300,21
20231101,133300,2578745750,37350,37300,37350,37300,209
20231101,133200,2570941500,37300,37350,37350,37300,89
20231101,133100,2567617850,37350,37300,37350,37300,71
20231101,133000,2564968200,37350,37300,37350,37300,207
20231101,132900,2557236900,37300,37300,37350,37300,146
20231101,132800,2551789700,37350,37350,37350,37300,78
20231101,132700,2548876850,37300,37350,37400,37300,306
20231101,132600,2537439750,37350,37400,37400,37350,45
20231101,132500,2535757500,37400,37400,37400,37350,73
20231101,132400,2533027650,37400,37400,37400,37350,342
20231101,132300,2520239300,37400,37400,37400,37350,57
20231101,132200,2518107750,37400,37400,37400,37350,121
20231101,132100,2513583800,37400,37350,37400,37350,145
20231101,132000,2508162850,37350,37400,37400,37350,11
20231101,131900,2507751750,37400,37400,37400,37350,74
20231101,131800,2504985200,37400,37350,37400,37300,135
20231101,131700,2499942950,37300,37350,37350,37300,81
20231101,131600,2496918650,37300,37300,37350,37300,44
20231101,131500,2495277200,37300,37300,37350,37300,146
20231101,131400,2489826200,37350,37350,37350,37300,148
20231101,131300,2484303400,37300,37300,37300,37300,42
20231101,131200,2482736800,37300,37400,37400,37300,264
20231101,131100,2472884200,37350,37350,37350,37350,50
20231101,131000,2471016700,37350,37350,37400,37350,294
20231101,130900,2460035700,37350,37250,37350,37250,239
20231101,130800,2451120500,37250,37250,37250,37250,29
20231101,130700,2450040250,37250,37300,37300,37250,252
20231101,130600,2440642750,37250,37250,37250,37200,307
20231101,130500,2429207250,37200,37200,37200,37200,21
20231101,130400,2428426050,37200,37200,37200,37200,8
20231101,130300,2428128450,37200,37200,37250,37200,442
20231101,130200,2411681050,37200,37200,37200,37200,34
20231101,130100,2410416250,37200,37150,37200,37150,48
20231101,130000,2408630950,37150,37200,37200,37150,147
20231101,125900,2403164900,37150,37150,37150,37150,2
20231101,125800,2403090600,37150,37200,37200,37150,110
20231101,125700,2399000500,37150,37200,37200,37150,106
20231101,125600,2395057600,37100,37100,37150,37100,216
20231101,125500,2387035800,37100,37100,37200,37100,558
20231101,125400,2366305750,37150,37150,37200,37150,280
20231101,125300,2355898750,37150,37150,37150,37150,98
20231101,125200,2352258050,37150,37150,37150,37150,36
20231101,125100,2350920650,37200,37250,37250,37200,296
20231101,125000,2339904450,37200,37250,37250,37200,147
20231101,124900,2334430700,37250,37250,37250,37250,37
20231101,124800,2333052450,37250,37300,37350,37250,156
20231101,124700,2327228750,37300,37300,37300,37300,0
20231101,124600,2327228750,37300,37300,37350,37300,78
20231101,124500,2324319300,37300,37350,37350,37300,152
20231101,124400,2318644700,37300,37350,37350,37300,562
20231101,124300,2297656200,37350,37350,37400,37350,91
20231101,124200,2294256200,37400,37400,37400,37400,133
20231101,124100,2289282000,37400,37400,37400,37400,767
20231101,124000,2260596200,37400,37400,37450,37400,50
20231101,123900,2258726000,37400,37400,37450,37400,155
20231101,123800,2252924000,37400,37400,37400,37400,227
20231101,123700,2244434200,37400,37400,37400,37400,95
20231101,123600,2240881200,37400,37400,37450,37400,342
20231101,123500,2228085400,37400,37400,37400,37400,38
20231101,123400,2226664200,37450,37400,37450,37400,81
20231101,123300,2223633750,37400,37450,37450,37400,102
20231101,123200,2219813900,37400,37450,37450,37400,80
20231101,123100,2216821600,37400,37400,37400,37400,62
20231101,123000,2214502800,37400,37450,37450,37400,101
20231101,122900,2210720400,37400,37400,37400,37400,127
20231101,122800,2205970600,37400,37400,37400,37400,106
20231101,122700,2202006200,37400,37450,37450,37400,132
20231101,122600,2197064200,37400,37400,37400,37400,48
20231101,122500,2195269000,37400,37400,37400,37400,34
20231101,122400,2193997400,37400,37400,37450,37400,179
20231101,122300,2187297600,37400,37400,37450,37400,51
20231101,122200,2185390000,37400,37400,37400,37400,20
20231101,122100,2184642000,37400,37400,37450,37400,258
20231101,122000,2174985400,37400,37400,37400,37400,55
20231101,121900,2172928400,37400,37400,37400,37400,18
20231101,121800,2172255200,37400,37400,37400,37400,870
20231101,121700,2139717200,37400,37400,37400,37350,51
20231101,121600,2137812100,37350,37350,37350,37350,86
20231101,121500,2134600000,37350,37400,37400,37350,226
20231101,121400,2126153850,37400,37350,37400,37350,3
20231101,121300,2126041750,37350,37350,37350,37350,91
20231101,121200,2122642900,37350,37350,37400,37350,156
20231101,121100,2116811300,37400,37400,37400,37400,100
20231101,121000,2113071300,37350,37350,37350,37350,77
20231101,120900,2110195350,37350,37350,37350,37350,218
20231101,120800,2102053050,37300,37350,37350,37300,125
20231101,120700,2097385550,37300,37300,37300,37300,49
20231101,120600,2095557850,37300,37350,37350,37300,255
20231101,120500,2086035050,37300,37250,37300,37250,260
20231101,120400,2076339500,37250,37250,37250,37250,41
20231101,120300,2074812250,37250,37250,37250,37200,153
20231101,120200,2069114050,37200,37250,37250,37200,181
20231101,120100,2062374450,37250,37250,37300,37250,139
20231101,120000,2057194250,37250,37250,37300,37250,167
20231101,115900,2050966050,37250,37250,37250,37250,48
20231101,115800,2049178050,37250,37250,37300,37250,168
20231101,115700,2042920000,37250,37300,37300,37250,101
20231101,115600,2039152750,37250,37250,37250,37250,74
20231101,115500,2036396250,37250,37250,37250,37250,0
20231101,115400,2036396250,37250,37300,37300,37250,185
20231101,115300,2029500000,37250,37250,37250,37250,52
20231101,115200,2027563000,37250,37300,37300,37250,211
20231101,115100,2019693700,37300,37300,37300,37250,425
20231101,115000,2003843300,37250,37250,37250,37250,45
20231101,114900,2002167050,37300,37300,37300,37300,536
20231101,114800,1982174250,37300,37350,37350,37300,195
20231101,114700,1974895600,37300,37350,37350,37300,81
20231101,114600,1971872650,37350,37300,37350,37300,130
20231101,114500,1967019150,37300,37350,37350,37300,159
20231101,114400,1961083050,37350,37300,37350,37300,29
20231101,114300,1960001300,37300,37300,37300,37300,42
20231101,114200,1958434700,37300,37300,37350,37300,183
20231101,114100,1951603600,37300,37300,37350,37300,282
20231101,114000,1941072600,37300,37350,37350,37300,70
20231101,113900,1938460900,37350,37300,37350,37300,199
20231101,113800,1931032850,37300,37300,37300,37300,5
20231101,113700,1930846350,37300,37300,37350,37300,64
20231101,113600,1928459000,37350,37300,37350,37300,143
20231101,113500,1923120100,37300,37300,37300,37300,296
20231101,113400,1912079300,37250,37250,37250,37250,417
20231101,113300,1896546050,37250,37200,37250,37200,108
20231101,113200,1892523100,37200,37200,37200,37200,64
20231101,113100,1890142300,37200,37200,37200,37200,39
20231101,113000,1888691500,37200,37150,37250,37150,417
20231101,112900,1873174100,37150,37150,37150,37150,69
20231101,112800,1870610750,37150,37150,37150,37150,569
20231101,112700,1849472400,37150,37150,37200,37150,123
20231101,112600,1844897950,37150,37150,37150,37150,203
20231101,112500,1837356500,37100,37150,37150,37100,66
20231101,112400,1834905450,37100,37050,37100,37050,341
20231101,112300,1822254400,37100,37050,37100,37050,81
20231101,112200,1819253050,37050,37050,37050,37050,29
20231101,112100,1818178600,37150,37050,37150,37050,154
20231101,112000,1812459600,37100,37050,37100,37050,22
20231101,111900,1811644350,37050,37050,37050,37050,0
20231101,111800,1811644350,37050,37050,37150,37050,209
20231101,111700,1803888400,37100,37100,37100,37100,51
20231101,111600,1801996300,37100,37100,37100,37100,0
20231101,111500,1801996300,37100,37100,37150,37100,203
20231101,111400,1794460000,37100,37100,37100,37100,17
20231101,111300,1793829300,37050,37050,37050,37050,71
20231101,111200,1791198750,37100,37050,37100,37050,100
20231101,111100,1787491000,37050,37000,37050,37000,295
20231101,111000,1776567100,37000,37050,37050,37000,367
20231101,110900,1762981900,37050,37050,37100,37050,906
20231101,110800,1729409600,37050,37050,37100,37050,74
20231101,110700,1726667700,37050,37050,37050,37050,52
20231101,110600,1724741100,37050,37050,37100,37050,220
20231101,110500,1716585100,37050,37050,37050,37050,9
20231101,110400,1716251650,37100,37050,37100,37050,720
20231101,110300,1689557800,37100,37050,37100,37050,802
20231101,110200,1659805750,37100,37100,37100,37100,1
20231101,110100,1659768650,37100,37100,37100,37100,112
20231101,110000,1655613450,37150,37100,37150,37100,171
20231101,105900,1649264350,37050,37150,37150,37050,42
20231101,105800,1647708150,37150,37150,37150,37150,67
20231101,105700,1645219100,37150,37100,37150,37100,837
20231101,105600,1614148950,37100,37050,37100,37050,181
20231101,105500,1607442850,37050,37100,37100,37050,480
20231101,105400,1589637300,37150,37150,37200,37150,189
20231101,105300,1582610950,37150,37300,37300,37150,1290
20231101,105200,1534527350,37300,37350,37350,37300,19
20231101,105100,1533817900,37350,37300,37350,37300,125
20231101,105000,1529150300,37300,37300,37300,37300,28
20231101,104900,1528105900,37300,37300,37300,37300,319
20231101,104800,1516207200,37300,37300,37300,37300,217
20231101,104700,1508113100,37300,37300,37300,37300,88
20231101,104600,1504830700,37350,37400,37450,37350,870
20231101,104500,1472292200,37450,37400,37450,37400,193
20231101,104400,1465068000,37400,37400,37400,37400,45
20231101,104300,1463385000,37400,37400,37400,37400,2
20231101,104200,1463310200,37400,37450,37450,37400,214
20231101,104100,1455301300,37400,37400,37400,37400,23
20231101,104000,1454441100,37400,37450,37450,37400,135
20231101,103900,1449392050,37450,37400,37450,37400,130
20231101,103800,1444525050,37400,37400,37400,37400,127
20231101,103700,1439775250,37400,37400,37400,37400,31
20231101,103600,1438615850,37450,37400,37450,37400,589
20231101,103500,1416581900,37300,37350,37350,37300,359
20231101,103400,1403174500,37350,37350,37350,37300,1198
20231101,103300,1358466900,37400,37400,37400,37400,259
20231101,103200,1348780300,37350,37400,37400,37350,131
20231101,103100,1343886950,37400,37400,37400,37400,65
20231101,103000,1341455950,37400,37400,37450,37400,291
20231101,102900,1330567550,37400,37400,37400,37400,344
20231101,102800,1317701950,37400,37450,37450,37400,407
20231101,102700,1302475100,37450,37400,37450,37400,204
20231101,102600,1294837900,37450,37450,37450,37450,565
20231101,102500,1273678650,37450,37500,37500,37450,315
20231101,102400,1261869500,37500,37450,37500,37450,212
20231101,102300,1253923550,37450,37450,37500,37450,47
20231101,102200,1252163000,37450,37450,37450,37450,33
20231101,102100,1250927150,37500,37450,37500,37450,102
20231101,102000,1247102200,37450,37500,37500,37450,773
20231101,101900,1218115700,37500,37500,37500,37500,4
20231101,101800,1217965700,37500,37500,37550,37500,124
20231101,101700,1213310700,37500,37500,37500,37500,492
20231101,101600,1194860700,37450,37500,37500,37450,141
20231101,101500,1189575250,37500,37450,37500,37450,124
20231101,101400,1184926450,37500,37500,37500,37500,11
20231101,101300,1184513950,37450,37450,37500,37450,1409
20231101,101200,1131685600,37500,37450,37500,37450,182
20231101,101100,1124863700,37450,37450,37450,37450,40
20231101,101000,1123365700,37450,37450,37450,37450,78
20231101,100900,1120444600,37450,37450,37500,37450,324
20231101,100800,1108305800,37450,37450,37450,37450,51
20231101,100700,1106395850,37450,37450,37450,37400,145
20231101,100600,1100966050,37450,37450,37450,37400,254
20231101,100500,1091455300,37450,37450,37450,37450,473
20231101,100400,1073741450,37400,37400,37400,37400,10
20231101,100300,1073367450,37450,37400,37450,37400,264
20231101,100200,1063488850,37400,37400,37400,37400,3
20231101,100100,1063376650,37450,37450,37450,37400,116
20231101,100000,1059038050,37400,37400,37450,37400,259
20231101,095900,1049346350,37300,37350,37350,37300,539
20231101,095800,1029241500,37400,37500,37500,37400,710
20231101,095700,1002625750,37500,37500,37550,37500,756
20231101,095600,974270250,37500,37400,37500,37400,1099
20231101,095500,933066300,37500,37400,37500,37350,2439
20231101,095400,841745700,37350,37250,37400,37250,2650
20231101,095300,742816800,37250,37250,37250,37200,34
20231101,095200,741550400,37200,37200,37250,37200,369
20231101,095100,727823000,37150,37100,37150,37100,375
20231101,095000,713895750,37100,37150,37150,37100,6
20231101,094900,713673100,37100,37150,37150,37100,132
20231101,094800,708775400,37150,37100,37150,37100,184
20231101,094700,701943700,37100,37100,37100,37100,15
20231101,094600,701387200,37150,37150,37150,37150,1
20231101,094500,701350050,37150,37050,37150,37050,293
20231101,094400,690475600,37050,37050,37100,37000,1259
20231101,094300,643828500,37100,37150,37150,37100,287
20231101,094200,633180550,37150,37100,37150,37100,365
20231101,094100,619633550,37100,37050,37100,37050,100
20231101,094000,615926050,37050,37150,37150,37050,131
20231101,093900,611067650,37100,36950,37100,36950,641
20231101,093800,587312250,36950,36950,36950,36950,30
20231101,093700,586203750,37000,37050,37100,37000,424
20231101,093600,570508150,37100,37050,37100,37050,82
20231101,093500,567469950,37050,37000,37100,37000,947
20231101,093400,532405700,37000,37050,37050,37000,4
20231101,093300,532257550,37050,37050,37050,37050,105
20231101,093200,528367300,37050,37050,37050,37050,228
20231101,093100,519919900,37050,37150,37150,37050,4
20231101,093000,519771600,37150,37150,37200,37100,313
20231101,092900,508148300,37150,37250,37250,37150,916
20231101,092800,474053000,37250,37150,37250,37150,1104
20231101,092700,432994550,37100,37100,37150,37100,644
20231101,092600,409082450,37050,37050,37100,37050,324
20231101,092500,397075700,37050,37050,37100,37050,42
20231101,092400,395519000,37050,36950,37050,36950,550
20231101,092300,375161800,37000,37050,37050,37000,49
20231101,092200,373348700,37050,37000,37100,37000,568
20231101,092100,352308650,37000,37050,37050,37000,496
20231101,092000,333951650,37050,37200,37200,37050,1032
20231101,091900,295658850,37150,37150,37150,37150,17
20231101,091800,295027300,37150,37150,37150,37100,480
20231101,091700,277199700,37150,37100,37150,37100,65
20231101,091600,274785500,37100,37150,37150,37100,551
20231101,091500,254319000,37150,37050,37150,37000,601
20231101,091400,232019100,37100,37050,37100,37050,538
20231101,091300,212064250,37000,37000,37000,37000,284
20231101,091200,201556250,37000,37000,37000,36800,1223
20231101,091100,156436450,36950,36900,36950,36850,113
20231101,091000,152264750,36900,37000,37000,36900,193
20231101,090900,145133800,36950,36950,36950,36900,143
20231101,090800,139850950,36850,36950,36950,36850,269
20231101,090700,129928150,37000,36950,37000,36900,307
20231101,090600,118575450,36950,36850,36950,36850,464
20231101,090500,101454900,36800,36800,36800,36650,522
20231101,090400,82260450,36750,36800,36800,36750,199
20231101,090300,74937400,36800,36800,36800,36750,527
20231101,090200,55556900,36800,36950,36950,36750,247
20231101,090100,46434550,36950,37250,37300,36950,321
20231101,090000,34546300,37250,37000,37250,37000,931