KissMeData/030200/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191100,20187606700,33250,33250,33250,33250,69037
20231102,191000,20187606700,33250,33250,33250,33250,0
20231102,190900,20187606700,33250,33250,33250,33250,0
20231102,190800,20187606700,33250,33250,33250,33250,0
20231102,190700,20187606700,33250,33250,33250,33250,0
20231102,190600,20187606700,33250,33250,33250,33250,0
20231102,190500,20187606700,33250,33250,33250,33250,0
20231102,190400,20187606700,33250,33250,33250,33250,0
20231102,190300,20187606700,33250,33250,33250,33250,0
20231102,190200,20187606700,33250,33250,33250,33250,0
20231102,190100,20187606700,33250,33250,33250,33250,0
20231102,190000,20187606700,33250,33250,33250,33250,0
20231102,185900,20187606700,33250,33250,33250,33250,0
20231102,185800,20187606700,33250,33250,33250,33250,0
20231102,185700,20187606700,33250,33250,33250,33250,0
20231102,185600,20187606700,33250,33250,33250,33250,0
20231102,185500,20187606700,33250,33250,33250,33250,0
20231102,185400,20187606700,33250,33250,33250,33250,0
20231102,185300,20187606700,33250,33250,33250,33250,0
20231102,185200,20187606700,33250,33250,33250,33250,0
20231102,185100,20187606700,33250,33250,33250,33250,0
20231102,185000,20187606700,33250,33250,33250,33250,0
20231102,184900,20187606700,33250,33250,33250,33250,0
20231102,184800,20187606700,33250,33250,33250,33250,0
20231102,184700,20187606700,33250,33250,33250,33250,0
20231102,184600,20187606700,33250,33250,33250,33250,0
20231102,184500,20187606700,33250,33250,33250,33250,0
20231102,184400,20187606700,33250,33250,33250,33250,0
20231102,184300,20187606700,33250,33250,33250,33250,0
20231102,184200,20187606700,33250,33250,33250,33250,0
20231102,184100,20187606700,33250,33250,33250,33250,69037
20231102,184000,20187606700,33250,33250,33250,33250,0
20231102,183900,20187606700,33250,33250,33250,33250,0
20231102,183800,20187606700,33250,33250,33250,33250,0
20231102,183700,20187606700,33250,33250,33250,33250,0
20231102,183600,20187606700,33250,33250,33250,33250,0
20231102,183500,20187606700,33250,33250,33250,33250,0
20231102,183400,20187606700,33250,33250,33250,33250,0
20231102,183300,20187606700,33250,33250,33250,33250,0
20231102,183200,20187606700,33250,33250,33250,33250,0
20231102,183100,20187606700,33250,33250,33250,33250,0
20231102,183000,20187606700,33250,33250,33250,33250,0
20231102,182900,20187606700,33250,33250,33250,33250,0
20231102,182800,20187606700,33250,33250,33250,33250,0
20231102,182700,20187606700,33250,33250,33250,33250,0
20231102,182600,20187606700,33250,33250,33250,33250,0
20231102,182500,20187606700,33250,33250,33250,33250,0
20231102,182400,20187606700,33250,33250,33250,33250,0
20231102,182300,20187606700,33250,33250,33250,33250,0
20231102,182200,20187606700,33250,33250,33250,33250,0
20231102,182100,20187606700,33250,33250,33250,33250,0
20231102,182000,20187606700,33250,33250,33250,33250,0
20231102,181900,20187606700,33250,33250,33250,33250,0
20231102,181800,20187606700,33250,33250,33250,33250,0
20231102,181700,20187606700,33250,33250,33250,33250,0
20231102,181600,20187606700,33250,33250,33250,33250,0
20231102,181500,20187606700,33250,33250,33250,33250,0
20231102,181400,20187606700,33250,33250,33250,33250,0
20231102,181300,20187606700,33250,33250,33250,33250,0
20231102,181200,20187606700,33250,33250,33250,33250,0
20231102,181100,20187606700,33250,33250,33250,33250,69037
20231102,181000,20187606700,33250,33250,33250,33250,0
20231102,180900,20187606700,33250,33250,33250,33250,0
20231102,180800,20187606700,33250,33250,33250,33250,0
20231102,180700,20187606700,33250,33250,33250,33250,0
20231102,180600,20187606700,33250,33250,33250,33250,0
20231102,180500,20187606700,33250,33250,33250,33250,0
20231102,180400,20187606700,33250,33250,33250,33250,0
20231102,180300,20187606700,33250,33250,33250,33250,0
20231102,180200,20187606700,33250,33250,33250,33250,0
20231102,180100,20187606700,33250,33250,33250,33250,0
20231102,180000,20187606700,33250,33250,33250,33250,0
20231102,175900,20187606700,33250,33250,33250,33250,0
20231102,175800,20187606700,33250,33250,33250,33250,0
20231102,175700,20187606700,33250,33250,33250,33250,0
20231102,175600,20187606700,33250,33250,33250,33250,0
20231102,175500,20187606700,33250,33250,33250,33250,0
20231102,175400,20187606700,33250,33250,33250,33250,0
20231102,175300,20187606700,33250,33250,33250,33250,0
20231102,175200,20187606700,33250,33250,33250,33250,0
20231102,175100,20187606700,33250,33250,33250,33250,0
20231102,175000,20187606700,33250,33250,33250,33250,0
20231102,174900,20187606700,33250,33250,33250,33250,0
20231102,174800,20187606700,33250,33250,33250,33250,0
20231102,174700,20187606700,33250,33250,33250,33250,0
20231102,174600,20187606700,33250,33250,33250,33250,0
20231102,174500,20187606700,33250,33250,33250,33250,0
20231102,174400,20187606700,33250,33250,33250,33250,0
20231102,174300,20187606700,33250,33250,33250,33250,0
20231102,174200,20187606700,33250,33250,33250,33250,0
20231102,174100,20187606700,33250,33250,33250,33250,69037
20231102,174000,20187606700,33250,33250,33250,33250,0
20231102,173900,20187606700,33250,33250,33250,33250,0
20231102,173800,20187606700,33250,33250,33250,33250,0
20231102,173700,20187606700,33250,33250,33250,33250,0
20231102,173600,20187606700,33250,33250,33250,33250,0
20231102,173500,20187606700,33250,33250,33250,33250,0
20231102,173400,20187606700,33250,33250,33250,33250,0
20231102,173300,20187606700,33250,33250,33250,33250,0
20231102,173200,20187606700,33250,33250,33250,33250,0
20231102,173100,20187606700,33250,33250,33250,33250,0
20231102,173000,20187606700,33250,33250,33250,33250,0
20231102,172900,20187606700,33250,33250,33250,33250,0
20231102,172800,20187606700,33250,33250,33250,33250,0
20231102,172700,20187606700,33250,33250,33250,33250,0
20231102,172600,20187606700,33250,33250,33250,33250,0
20231102,172500,20187606700,33250,33250,33250,33250,0
20231102,172400,20187606700,33250,33250,33250,33250,0
20231102,172300,20187606700,33250,33250,33250,33250,0
20231102,172200,20187606700,33250,33250,33250,33250,0
20231102,172100,20187606700,33250,33250,33250,33250,0
20231102,172000,20187606700,33250,33250,33250,33250,0
20231102,171900,20187606700,33250,33250,33250,33250,0
20231102,171800,20187606700,33250,33250,33250,33250,0
20231102,171700,20187606700,33250,33250,33250,33250,0
20231102,171600,20187606700,33250,33250,33250,33250,0
20231102,171500,20187606700,33250,33250,33250,33250,0
20231102,171400,20187606700,33250,33250,33250,33250,0
20231102,171300,20187606700,33250,33250,33250,33250,0
20231102,171200,20187606700,33250,33250,33250,33250,0
20231102,171100,20187606700,33250,33250,33250,33250,69037
20231102,171000,20187606700,33250,33250,33250,33250,0
20231102,170900,20187606700,33250,33250,33250,33250,0
20231102,170800,20187606700,33250,33250,33250,33250,0
20231102,170700,20187606700,33250,33250,33250,33250,0
20231102,170600,20187606700,33250,33250,33250,33250,0
20231102,170500,20187606700,33250,33250,33250,33250,0
20231102,170400,20187606700,33250,33250,33250,33250,0
20231102,170300,20187606700,33250,33250,33250,33250,0
20231102,170200,20187606700,33250,33250,33250,33250,0
20231102,170100,20187606700,33250,33250,33250,33250,0
20231102,170000,20187606700,33250,33250,33250,33250,0
20231102,165900,20187606700,33250,33250,33250,33250,0
20231102,165800,20187606700,33250,33250,33250,33250,0
20231102,165700,20187606700,33250,33250,33250,33250,0
20231102,165600,20187606700,33250,33250,33250,33250,0
20231102,165500,20187606700,33250,33250,33250,33250,0
20231102,165400,20187606700,33250,33250,33250,33250,0
20231102,165300,20187606700,33250,33250,33250,33250,0
20231102,165200,20187606700,33250,33250,33250,33250,0
20231102,165100,20187606700,33250,33250,33250,33250,0
20231102,165000,20187606700,33250,33250,33250,33250,0
20231102,164900,20187606700,33250,33250,33250,33250,0
20231102,164800,20187606700,33250,33250,33250,33250,0
20231102,164700,20187606700,33250,33250,33250,33250,0
20231102,164600,20187606700,33250,33250,33250,33250,0
20231102,164500,20187606700,33250,33250,33250,33250,0
20231102,164400,20187606700,33250,33250,33250,33250,0
20231102,164300,20187606700,33250,33250,33250,33250,0
20231102,164200,20187606700,33250,33250,33250,33250,0
20231102,164100,20187606700,33250,33250,33250,33250,69037
20231102,164000,20187606700,33250,33250,33250,33250,0
20231102,163900,20187606700,33250,33250,33250,33250,0
20231102,163800,20187606700,33250,33250,33250,33250,0
20231102,163700,20187606700,33250,33250,33250,33250,0
20231102,163600,20187606700,33250,33250,33250,33250,0
20231102,163500,20187606700,33250,33250,33250,33250,0
20231102,163400,20187606700,33250,33250,33250,33250,0
20231102,163300,20187606700,33250,33250,33250,33250,0
20231102,163200,20187606700,33250,33250,33250,33250,0
20231102,163100,20187606700,33250,33250,33250,33250,0
20231102,163000,20187606700,33250,33250,33250,33250,0
20231102,162900,20187606700,33250,33250,33250,33250,0
20231102,162800,20187606700,33250,33250,33250,33250,0
20231102,162700,20187606700,33250,33250,33250,33250,0
20231102,162600,20187606700,33250,33250,33250,33250,0
20231102,162500,20187606700,33250,33250,33250,33250,0
20231102,162400,20187606700,33250,33250,33250,33250,0
20231102,162300,20187606700,33250,33250,33250,33250,0
20231102,162200,20187606700,33250,33250,33250,33250,0
20231102,162100,20187606700,33250,33250,33250,33250,0
20231102,162000,20187606700,33250,33250,33250,33250,0
20231102,161900,20187606700,33250,33250,33250,33250,0
20231102,161800,20187606700,33250,33250,33250,33250,0
20231102,161700,20187606700,33250,33250,33250,33250,0
20231102,161600,20187606700,33250,33250,33250,33250,0
20231102,161500,20187606700,33250,33250,33250,33250,0
20231102,161400,20187606700,33250,33250,33250,33250,0
20231102,161300,20187606700,33250,33250,33250,33250,0
20231102,161200,20187606700,33250,33250,33250,33250,0
20231102,161100,20187606700,33250,33250,33250,33250,69037
20231102,161000,20187606700,33250,33250,33250,33250,0
20231102,160900,20187606700,33250,33250,33250,33250,0
20231102,160800,20187606700,33250,33250,33250,33250,0
20231102,160700,20187606700,33250,33250,33250,33250,0
20231102,160600,20187606700,33250,33250,33250,33250,0
20231102,160500,20187606700,33250,33250,33250,33250,0
20231102,160400,20187606700,33250,33250,33250,33250,0
20231102,160300,20187606700,33250,33250,33250,33250,0
20231102,160200,20187606700,33250,33250,33250,33250,0
20231102,160100,20187606700,33250,33250,33250,33250,0
20231102,160000,20187606700,33250,33250,33250,33250,0
20231102,155900,20187606700,33250,33250,33250,33250,0
20231102,155800,20187606700,33250,33250,33250,33250,0
20231102,155700,20187606700,33250,33250,33250,33250,0
20231102,155600,20187606700,33250,33250,33250,33250,0
20231102,155500,20187606700,33250,33250,33250,33250,0
20231102,155400,20187606700,33250,33250,33250,33250,0
20231102,155300,20187606700,33250,33250,33250,33250,0
20231102,155200,20187606700,33250,33250,33250,33250,0
20231102,155100,20187606700,33250,33250,33250,33250,0
20231102,155000,20187606700,33250,33250,33250,33250,0
20231102,154900,20187606700,33250,33250,33250,33250,0
20231102,154800,20187606700,33250,33250,33250,33250,0
20231102,154700,20187606700,33250,33250,33250,33250,0
20231102,154600,20187606700,33250,33250,33250,33250,0
20231102,154500,20187606700,33250,33250,33250,33250,0
20231102,154400,20187606700,33250,33250,33250,33250,0
20231102,154300,20187606700,33250,33250,33250,33250,0
20231102,154200,20187606700,33250,33250,33250,33250,0
20231102,154100,20187606700,33250,33250,33250,33250,69037
20231102,154000,20187606700,33250,33250,33250,33250,0
20231102,153900,20187606700,33250,33250,33250,33250,0
20231102,153800,20187606700,33250,33250,33250,33250,0
20231102,153700,20187606700,33250,33250,33250,33250,0
20231102,153600,20187606700,33250,33250,33250,33250,0
20231102,153500,20187606700,33250,33250,33250,33250,0
20231102,153400,20187606700,33250,33250,33250,33250,0
20231102,153300,20187606700,33250,33250,33250,33250,0
20231102,153200,20187606700,33250,33250,33250,33250,0
20231102,153100,20187606700,33250,33250,33250,33250,0
20231102,153000,20187606700,33250,33250,33250,33250,69037
20231102,152900,17892126450,33250,33250,33250,33250,0
20231102,152800,17892126450,33250,33250,33250,33250,0
20231102,152700,17892126450,33250,33250,33250,33250,0
20231102,152600,17892126450,33250,33250,33250,33250,0
20231102,152500,17892126450,33250,33250,33250,33250,0
20231102,152400,17892126450,33250,33250,33250,33250,0
20231102,152300,17892126450,33250,33250,33250,33250,0
20231102,152200,17892126450,33250,33250,33250,33250,0
20231102,152100,17892126450,33250,33250,33250,33250,0
20231102,152000,17892126450,33250,33250,33250,33250,0
20231102,151900,17892126450,33250,33250,33250,33200,3579
20231102,151800,17773208800,33200,33250,33250,33200,2356
20231102,151700,17694884650,33250,33200,33250,33200,2035
20231102,151600,17627222950,33250,33250,33250,33200,1835
20231102,151500,17566219650,33250,33250,33250,33200,2361
20231102,151400,17487719100,33250,33200,33250,33150,4339
20231102,151300,17343628450,33200,33200,33200,33150,1081
20231102,151200,17307741550,33200,33200,33200,33150,1386
20231102,151100,17261733350,33150,33200,33200,33150,1635
20231102,151000,17207461050,33200,33150,33200,33100,3157
20231102,150900,17102768100,33150,33150,33150,33100,1856
20231102,150800,17041243350,33150,33100,33150,33050,1163
20231102,150700,17002724000,33100,33100,33100,32900,20510
20231102,150600,16326294750,33200,33050,33200,32900,25494
20231102,150500,15484054150,33100,33150,33200,33050,7243
20231102,150400,15244195500,33150,33150,33200,33100,1954
20231102,150300,15179391200,33150,33200,33200,33100,1329
20231102,150200,15135321950,33200,33150,33200,33100,819
20231102,150100,15108148100,33150,33100,33200,33100,1225
20231102,150000,15067522700,33150,33150,33200,33100,1123
20231102,145900,15030280250,33100,33100,33200,33100,1621
20231102,145800,14976543100,33150,33200,33200,33100,1206
20231102,145700,14936540750,33150,33100,33200,33100,1228
20231102,145600,14895815900,33200,33150,33200,33100,1382
20231102,145500,14849998950,33150,33200,33200,33100,2664
20231102,145400,14761642050,33200,33100,33200,33100,1183
20231102,145300,14722420200,33150,33150,33200,33100,1431
20231102,145200,14674983750,33200,33100,33200,33100,2166
20231102,145100,14603142450,33200,33150,33200,33100,4434
20231102,145000,14456143950,33150,33150,33150,33100,1214
20231102,144900,14415908950,33100,33150,33150,33100,765
20231102,144800,14390566400,33150,33150,33150,33100,1674
20231102,144700,14335149100,33150,33150,33150,33100,566
20231102,144600,14316397700,33150,33200,33200,33100,464
20231102,144500,14301030400,33150,33100,33200,33100,4983
20231102,144400,14135821350,33150,33200,33200,33100,277
20231102,144300,14126646150,33150,33100,33200,33100,2636
20231102,144200,14039245600,33100,33100,33150,33100,496
20231102,144100,14022820750,33100,33200,33200,33050,17710
20231102,144000,13436356600,33150,33100,33200,33100,3016
20231102,143900,13336355950,33100,33100,33150,33100,642
20231102,143800,13315105600,33100,33150,33150,33100,848
20231102,143700,13286996700,33150,33200,33200,33150,946
20231102,143600,13255607900,33200,33200,33200,33150,1630
20231102,143500,13201508300,33150,33150,33200,33150,528
20231102,143400,13184003950,33150,33150,33200,33150,455
20231102,143300,13168920300,33150,33150,33200,33150,296
20231102,143200,13159104300,33200,33200,33250,33100,18732
20231102,143100,12538688750,33200,33150,33200,33150,280
20231102,143000,12529405300,33150,33250,33250,33150,2705
20231102,142900,12439602300,33250,33200,33250,33200,387
20231102,142800,12426744500,33200,33200,33250,33200,488
20231102,142700,12410542300,33250,33200,33250,33200,256
20231102,142600,12402041650,33200,33200,33250,33200,74
20231102,142500,12399584100,33250,33200,33250,33200,303
20231102,142400,12389522350,33200,33200,33250,33200,259
20231102,142300,12380922300,33200,33200,33200,33150,1969
20231102,142200,12315555550,33200,33200,33250,33100,16685
20231102,142100,11762115900,33200,33200,33250,33100,11711
20231102,142000,11373512250,33250,33200,33250,33200,392
20231102,141900,11360491950,33250,33250,33250,33200,382
20231102,141800,11347793950,33250,33200,33250,33200,565
20231102,141700,11329023050,33200,33200,33250,33200,424
20231102,141600,11314941800,33200,33250,33250,33200,308
20231102,141500,11304706900,33250,33200,33250,33200,353
20231102,141400,11292981500,33200,33200,33250,33200,414
20231102,141300,11279230600,33200,33200,33250,33200,439
20231102,141200,11264654800,33250,33200,33250,33200,350
20231102,141100,11253029200,33250,33200,33250,33200,812
20231102,141000,11226066300,33250,33200,33250,33200,1994
20231102,140900,11159863100,33200,33200,33250,33200,531
20231102,140800,11142224900,33250,33200,33250,33200,494
20231102,140700,11125812250,33200,33250,33250,33200,145
20231102,140600,11120993250,33200,33200,33250,33200,476
20231102,140500,11105180650,33200,33200,33250,33200,375
20231102,140400,11092724950,33200,33200,33250,33200,176
20231102,140300,11086877600,33200,33250,33250,33200,423
20231102,140200,11072823750,33200,33250,33250,33200,351
20231102,140100,11061165900,33250,33250,33250,33200,166
20231102,140000,11055648900,33250,33200,33250,33200,329
20231102,135900,11044720400,33200,33200,33250,33200,428
20231102,135800,11030504550,33200,33200,33250,33200,535
20231102,135700,11012737050,33200,33200,33250,33200,397
20231102,135600,10999551350,33200,33250,33250,33200,250
20231102,135500,10991251000,33250,33200,33250,33200,153
20231102,135400,10986170050,33250,33250,33250,33200,292
20231102,135300,10976472250,33200,33200,33250,33200,346
20231102,135200,10964983200,33200,33200,33250,33200,107
20231102,135100,10961430750,33200,33200,33250,33200,442
20231102,135000,10946747850,33300,33300,33300,33250,1061
20231102,134900,10911463600,33250,33250,33250,33250,85
20231102,134800,10908637350,33250,33300,33300,33250,404
20231102,134700,10895200050,33300,33250,33300,33250,223
20231102,134600,10887784550,33250,33250,33300,33250,164
20231102,134500,10882326500,33250,33250,33300,33250,506
20231102,134400,10865497400,33250,33250,33300,33250,459
20231102,134300,10850225450,33250,33250,33300,33250,422
20231102,134200,10836186750,33250,33200,33300,33200,2859
20231102,134100,10741103200,33200,33200,33250,33200,355
20231102,134000,10729311100,33250,33200,33250,33200,723
20231102,133900,10705285600,33200,33200,33250,33200,82
20231102,133800,10702562300,33250,33250,33250,33200,152
20231102,133700,10697514200,33200,33200,33250,33200,391
20231102,133600,10684518300,33200,33200,33250,33200,123
20231102,133500,10680433650,33250,33250,33250,33200,87
20231102,133400,10677543950,33200,33200,33200,33200,28
20231102,133300,10676614350,33200,33200,33250,33200,187
20231102,133200,10670404100,33200,33200,33250,33200,173
20231102,133100,10664660400,33150,33250,33300,33100,6459
20231102,133000,10450459450,33300,33300,33300,33100,15086
20231102,132900,9950064950,33250,33300,33300,33250,456
20231102,132800,9934887050,33300,33250,33300,33250,214
20231102,132700,9927766600,33250,33250,33300,33250,176
20231102,132600,9921907050,33300,33200,33300,33200,2913
20231102,132500,9825020750,33200,33200,33250,33200,152
20231102,132400,9819968850,33200,33250,33250,33200,201
20231102,132300,9813290200,33200,33250,33250,33200,270
20231102,132200,9804314800,33200,33200,33250,33200,450
20231102,132100,9789357550,33200,33200,33250,33200,399
20231102,132000,9776105300,33200,33200,33250,33200,278
20231102,131900,9766875100,33250,33250,33250,33200,157
20231102,131800,9761660550,33200,33200,33250,33200,148
20231102,131700,9756746200,33200,33200,33250,33200,78
20231102,131600,9754156450,33200,33250,33250,33200,358
20231102,131500,9742256000,33200,33200,33250,33200,391
20231102,131400,9729272600,33200,33200,33250,33200,243
20231102,131300,9721202300,33200,33200,33200,33200,361
20231102,131200,9709217100,33250,33250,33300,33200,305
20231102,131100,9699079900,33250,33250,33300,33250,367
20231102,131000,9686876850,33250,33300,33300,33250,1855
20231102,130900,9625197300,33300,33300,33300,33250,61
20231102,130800,9623167400,33300,33250,33300,33250,97
20231102,130700,9619939050,33300,33250,33300,33250,75
20231102,130600,9617444600,33300,33300,33300,33250,61
20231102,130500,9615414850,33250,33300,33300,33250,269
20231102,130400,9606457550,33350,33300,33350,33300,186
20231102,130300,9600263650,33300,33250,33300,33250,740
20231102,130200,9575625850,33250,33300,33350,33250,1630
20231102,130100,9521335600,33350,33350,33350,33300,556
20231102,130000,9502812850,33300,33350,33350,33300,101
20231102,125900,9499447650,33350,33300,33350,33300,289
20231102,125800,9489814500,33350,33300,33350,33300,479
20231102,125700,9473861550,33300,33350,33350,33300,892
20231102,125600,9444156550,33350,33300,33350,33300,104
20231102,125500,9440688350,33300,33300,33350,33300,118
20231102,125400,9436757900,33350,33350,33350,33300,21
20231102,125300,9436057600,33350,33300,33350,33300,1334
20231102,125200,9391622800,33350,33350,33350,33300,427
20231102,125100,9377382750,33350,33250,33350,33250,14555
20231102,125000,8892988550,33200,33200,33250,33200,1406
20231102,124900,8846304350,33250,33200,33250,33200,195
20231102,124800,8839826700,33200,33200,33250,33200,143
20231102,124700,8835076350,33200,33250,33250,33200,235
20231102,124600,8827272800,33200,33200,33250,33200,90
20231102,124500,8824283150,33200,33250,33250,33200,51
20231102,124400,8822589400,33200,33250,33250,33200,234
20231102,124300,8814817400,33250,33250,33250,33200,102
20231102,124200,8811426400,33200,33250,33250,33200,125
20231102,124100,8807275000,33250,33250,33250,33200,212
20231102,124000,8800229550,33250,33200,33250,33200,237
20231102,123900,8792356250,33250,33200,33250,33200,284
20231102,123800,8782921150,33200,33200,33250,33200,621
20231102,123700,8762299950,33250,33250,33250,33200,228
20231102,123600,8754723950,33200,33200,33250,33200,204
20231102,123500,8747946300,33250,33250,33250,33200,363
20231102,123400,8735893650,33200,33200,33250,33200,165
20231102,123300,8730409150,33250,33200,33250,33200,138
20231102,123200,8725821900,33200,33200,33250,33200,268
20231102,123100,8716916700,33250,33200,33250,33200,190
20231102,123000,8710603800,33250,33200,33250,33200,213
20231102,122900,8703522900,33250,33250,33250,33200,141
20231102,122800,8698838450,33250,33200,33250,33200,169
20231102,122700,8693223250,33200,33200,33250,33200,189
20231102,122600,8686942100,33250,33250,33250,33200,200
20231102,122500,8680295650,33250,33250,33250,33200,151
20231102,122400,8675276200,33250,33200,33250,33200,197
20231102,122300,8668729900,33250,33200,33250,33200,191
20231102,122200,8662383150,33200,33250,33250,33200,164
20231102,122100,8656930550,33250,33250,33250,33200,222
20231102,122000,8649550950,33250,33250,33250,33200,231
20231102,121900,8641874650,33250,33250,33250,33200,217
20231102,121800,8634659850,33200,33200,33250,33200,158
20231102,121700,8629410850,33200,33200,33250,33200,420
20231102,121600,8615461950,33250,33250,33250,33200,212
20231102,121500,8608417400,33200,33200,33250,33200,108
20231102,121400,8604830900,33200,33250,33250,33200,219
20231102,121300,8597554450,33200,33200,33250,33200,137
20231102,121200,8593000600,33200,33200,33250,33200,94
20231102,121100,8589878900,33250,33200,33250,33200,150
20231102,121000,8584898400,33200,33250,33250,33200,65
20231102,120900,8582739450,33200,33200,33250,33200,239
20231102,120800,8574803000,33200,33200,33200,33200,2
20231102,120700,8574736600,33250,33200,33250,33200,87
20231102,120600,8571845600,33200,33250,33250,33200,96
20231102,120500,8568657200,33200,33200,33250,33200,244
20231102,120400,8560554850,33200,33200,33250,33200,497
20231102,120300,8544054400,33250,33300,33300,33200,491
20231102,120200,8527729800,33300,33300,33300,33250,1759
20231102,120100,8469234200,33250,33250,33300,33250,78
20231102,120000,8466639100,33300,33250,33300,33250,117
20231102,115900,8462746950,33250,33250,33300,33250,207
20231102,115800,8455859450,33300,33300,33300,33250,160
20231102,115700,8450531950,33300,33300,33300,33250,91
20231102,115600,8447505150,33300,33250,33300,33250,1013
20231102,115500,8413772800,33300,33250,33300,33250,134
20231102,115400,8409311500,33250,33300,33300,33250,206
20231102,115300,8402456800,33300,33300,33300,33250,174
20231102,115200,8396665450,33250,33250,33300,33250,199
20231102,115100,8390041850,33250,33300,33300,33250,174
20231102,115000,8384251450,33300,33250,33300,33250,311
20231102,114900,8373895200,33300,33300,33300,33250,135
20231102,114800,8369402100,33250,33300,33300,33250,259
20231102,114700,8360783050,33250,33300,33300,33250,112
20231102,114600,8357053550,33300,33250,33300,33250,617
20231102,114500,8336508500,33300,33300,33300,33250,582
20231102,114400,8317133750,33300,33300,33300,33250,175
20231102,114300,8311309500,33300,33300,33300,33250,49
20231102,114200,8309678600,33300,33250,33300,33250,154
20231102,114100,8304553850,33300,33300,33300,33250,372
20231102,114000,8292178450,33300,33250,33300,33250,36
20231102,113900,8290979800,33300,33250,33300,33250,342
20231102,113800,8279597550,33300,33250,33300,33250,3691
20231102,113700,8156834400,33250,33200,33250,33200,741
20231102,113600,8132197700,33200,33200,33250,33200,254
20231102,113500,8123764550,33250,33200,33250,33200,113
20231102,113400,8120011050,33200,33200,33250,33200,202
20231102,113300,8113303900,33200,33200,33250,33200,375
20231102,113200,8100842250,33200,33250,33250,33200,182
20231102,113100,8094799750,33250,33250,33250,33200,68
20231102,113000,8092540450,33200,33250,33250,33200,112
20231102,112900,8088821150,33250,33200,33250,33200,218
20231102,112800,8081581300,33250,33250,33250,33200,98
20231102,112700,8078323200,33200,33200,33250,33200,190
20231102,112600,8072014450,33250,33300,33300,33200,4688
20231102,112500,7916153750,33300,33250,33300,33250,200
20231102,112400,7909498750,33300,33300,33300,33250,274
20231102,112300,7900382050,33300,33250,33300,33250,199
20231102,112200,7893760000,33250,33300,33300,33250,1200
20231102,112100,7853824850,33250,33300,33300,33250,233
20231102,112000,7846071950,33300,33300,33300,33250,145
20231102,111900,7841244800,33300,33300,33300,33250,244
20231102,111800,7833126750,33300,33250,33300,33250,65
20231102,111700,7830963700,33250,33250,33300,33250,266
20231102,111600,7822112700,33250,33300,33300,33250,316
20231102,111500,7811602450,33250,33250,33300,33250,120
20231102,111400,7807612400,33250,33250,33250,33250,2042
20231102,111300,7739715900,33300,33250,33300,33250,212
20231102,111200,7732664150,33350,33300,33350,33300,2252
20231102,111100,7657671450,33300,33300,33350,33300,396
20231102,111000,7644482450,33300,33300,33350,33300,349
20231102,110900,7632855600,33300,33350,33350,33300,210
20231102,110800,7625855300,33350,33350,33350,33300,68
20231102,110700,7623589750,33300,33350,33400,33300,7962
20231102,110600,7358155850,33400,33350,33400,33350,187
20231102,110500,7351913250,33350,33400,33400,33350,230
20231102,110400,7344237150,33400,33350,33400,33350,189
20231102,110300,7337929250,33400,33400,33400,33350,165
20231102,110200,7332418600,33400,33350,33400,33350,2860
20231102,110100,7237032300,33350,33350,33350,33300,367
20231102,110000,7224800750,33300,33300,33350,33300,592
20231102,105900,7205060450,33350,33300,33350,33300,163
20231102,105800,7199626550,33350,33300,33350,33300,301
20231102,105700,7189593400,33350,33300,33350,33300,132
20231102,105600,7185192900,33300,33350,33350,33300,759
20231102,105500,7159910300,33300,33350,33350,33300,303
20231102,105400,7149820200,33350,33300,33350,33300,245
20231102,105300,7141661100,33350,33300,33350,33300,305
20231102,105200,7131504200,33300,33300,33350,33300,197
20231102,105100,7124941050,33300,33350,33350,33300,1892
20231102,105000,7061895650,33300,33350,33350,33300,1033
20231102,104900,7027445600,33300,33350,33350,33300,677
20231102,104800,7004874350,33350,33400,33400,33350,6315
20231102,104700,6794268000,33400,33350,33400,33350,109
20231102,104600,6790632700,33350,33400,33400,33350,245
20231102,104500,6782454150,33400,33400,33400,33350,60
20231102,104400,6780452100,33350,33350,33400,33350,320
20231102,104300,6769772150,33350,33350,33400,33350,224
20231102,104200,6762299850,33350,33350,33400,33350,1339
20231102,104100,6717632400,33400,33350,33400,33350,430
20231102,104000,6703284300,33400,33350,33400,33350,523
20231102,103900,6685832450,33350,33400,33400,33350,1119
20231102,103800,6648476200,33350,33350,33400,33350,129
20231102,103700,6644173800,33400,33350,33400,33350,162
20231102,103600,6638766450,33400,33350,33400,33350,210
20231102,103500,6631753950,33400,33350,33400,33350,188
20231102,103400,6625479750,33350,33400,33400,33350,248
20231102,103300,6617198000,33400,33350,33400,33350,154
20231102,103200,6612054550,33400,33400,33400,33350,523
20231102,103100,6594590600,33400,33350,33400,33350,585
20231102,103000,6575052850,33400,33350,33400,33350,511
20231102,102900,6558010700,33400,33400,33400,33350,79
20231102,102800,6555375750,33400,33400,33400,33350,159
20231102,102700,6550065200,33350,33350,33400,33300,3833
20231102,102600,6422223000,33350,33350,33400,33300,6414
20231102,102500,6208318250,33350,33350,33400,33350,292
20231102,102400,6198579150,33400,33350,33400,33350,144
20231102,102300,6193776600,33350,33400,33400,33350,169
20231102,102200,6188136700,33400,33450,33450,33400,2885
20231102,102100,6091777550,33450,33400,33450,33400,53
20231102,102000,6090007100,33400,33450,33450,33400,112
20231102,101900,6086265950,33400,33450,33450,33400,3755
20231102,101800,5960662350,33500,33450,33500,33450,544
20231102,101700,5942464250,33500,33450,33500,33450,261
20231102,101600,5933733150,33450,33450,33500,33450,313
20231102,101500,5923263100,33450,33500,33500,33450,2942
20231102,101400,5824756550,33450,33450,33500,33400,11024
20231102,101300,5456007850,33500,33500,33500,33450,365
20231102,101200,5443781750,33450,33500,33500,33450,2545
20231102,101100,5358612300,33500,33450,33500,33450,445
20231102,101000,5343708600,33500,33450,33500,33450,510
20231102,100900,5326632150,33450,33500,33500,33450,500
20231102,100800,5309885350,33500,33500,33500,33450,453
20231102,100700,5294713300,33500,33500,33500,33450,510
20231102,100600,5277628350,33450,33500,33500,33450,417
20231102,100500,5263658950,33500,33450,33500,33450,1494
20231102,100400,5213610650,33450,33450,33500,33450,2346
20231102,100300,5135120100,33450,33500,33500,33450,3359
20231102,100200,5022744600,33500,33450,33500,33450,9316
20231102,100100,4711085600,33400,33400,33450,33400,2244
20231102,100000,4636026300,33450,33400,33450,33400,943
20231102,095900,4604483650,33400,33450,33450,33400,504
20231102,095800,4587625000,33450,33450,33450,33400,542
20231102,095700,4569496700,33400,33450,33450,33400,255
20231102,095600,4560974550,33450,33400,33450,33400,528
20231102,095500,4543313200,33450,33400,33450,33400,587
20231102,095400,4523680800,33450,33400,33450,33400,554
20231102,095300,4505152200,33400,33400,33400,33350,3089
20231102,095200,4401981400,33400,33400,33400,33350,737
20231102,095100,4377371500,33400,33400,33400,33350,479
20231102,095000,4361373000,33400,33350,33400,33350,445
20231102,094900,4346510050,33400,33400,33400,33350,563
20231102,094800,4327712350,33400,33350,33400,33350,526
20231102,094700,4310167900,33350,33400,33400,33350,1154
20231102,094600,4271660600,33400,33300,33400,33300,8601
20231102,094500,3984790750,33350,33350,33400,33300,3514
20231102,094400,3867591150,33300,33350,33400,33300,1546
20231102,094300,3816031800,33350,33350,33350,33350,1296
20231102,094200,3772810200,33350,33350,33350,33300,91
20231102,094100,3769775500,33350,33350,33350,33300,43
20231102,094000,3768341700,33350,33350,33350,33300,1041
20231102,093900,3733626000,33350,33350,33400,33350,3055
20231102,093800,3631695050,33400,33400,33400,33350,995
20231102,093700,3598481700,33400,33400,33400,33350,427
20231102,093600,3584219950,33400,33400,33400,33350,948
20231102,093500,3552567500,33400,33400,33400,33350,99
20231102,093400,3549265200,33400,33400,33400,33350,130
20231102,093300,3544928500,33400,33400,33400,33350,460
20231102,093200,3529586650,33400,33350,33400,33300,3207
20231102,093100,3422634500,33350,33400,33400,33300,2498
20231102,093000,3339325300,33400,33400,33400,33350,593
20231102,092900,3319536200,33350,33400,33400,33350,167
20231102,092800,3313958700,33400,33400,33450,33350,4023
20231102,092700,3179585250,33450,33450,33450,33400,1077
20231102,092600,3143575550,33400,33450,33450,33400,1070
20231102,092500,3107812100,33450,33400,33450,33400,8486
20231102,092400,2824327900,33400,33450,33450,33400,756
20231102,092300,2799039800,33450,33450,33450,33400,1301
20231102,092200,2755523500,33450,33400,33450,33400,6680
20231102,092100,2532365200,33400,33400,33400,33400,1137
20231102,092000,2494389400,33400,33400,33400,33350,816
20231102,091900,2467136100,33400,33350,33400,33350,1089
20231102,091800,2430793000,33350,33350,33400,33350,1659
20231102,091700,2375426300,33350,33350,33400,33350,3037
20231102,091600,2274123200,33350,33350,33400,33350,725
20231102,091500,2249921900,33400,33400,33400,33350,638
20231102,091400,2228615450,33350,33400,33400,33350,325
20231102,091300,2217761000,33400,33350,33400,33350,1143
20231102,091200,2179617050,33400,33350,33400,33350,2187
20231102,091100,2106584300,33400,33400,33400,33350,2935
20231102,091000,2008580550,33450,33300,33450,33300,11196
20231102,090900,1635332500,33300,33250,33300,33250,3779
20231102,090800,1509671400,33250,33250,33250,33100,3922
20231102,090700,1379467850,33250,33250,33250,33250,666
20231102,090600,1357323350,33250,33250,33250,33200,4779
20231102,090500,1198611950,33250,33300,33300,33200,2926
20231102,090400,1101315300,33300,33250,33300,33200,6585
20231102,090300,882510250,33250,33150,33300,33150,5807
20231102,090200,689507300,33100,33050,33150,33000,2662
20231102,090100,601447600,33050,33000,33100,33000,5854
20231102,090000,407962000,33050,33350,33350,33000,12260