KissMeData/087010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195500,26009617550,33050,33050,33050,33050,13573
20231102,195400,26009617550,33050,33050,33050,33050,0
20231102,195300,26009617550,33050,33050,33050,33050,0
20231102,195200,26009617550,33050,33050,33050,33050,0
20231102,195100,26009617550,33050,33050,33050,33050,0
20231102,195000,26009617550,33050,33050,33050,33050,0
20231102,194900,26009617550,33050,33050,33050,33050,0
20231102,194800,26009617550,33050,33050,33050,33050,0
20231102,194700,26009617550,33050,33050,33050,33050,0
20231102,194600,26009617550,33050,33050,33050,33050,0
20231102,194500,26009617550,33050,33050,33050,33050,0
20231102,194400,26009617550,33050,33050,33050,33050,0
20231102,194300,26009617550,33050,33050,33050,33050,0
20231102,194200,26009617550,33050,33050,33050,33050,0
20231102,194100,26009617550,33050,33050,33050,33050,0
20231102,194000,26009617550,33050,33050,33050,33050,0
20231102,193900,26009617550,33050,33050,33050,33050,0
20231102,193800,26009617550,33050,33050,33050,33050,0
20231102,193700,26009617550,33050,33050,33050,33050,0
20231102,193600,26009617550,33050,33050,33050,33050,0
20231102,193500,26009617550,33050,33050,33050,33050,0
20231102,193400,26009617550,33050,33050,33050,33050,0
20231102,193300,26009617550,33050,33050,33050,33050,0
20231102,193200,26009617550,33050,33050,33050,33050,0
20231102,193100,26009617550,33050,33050,33050,33050,0
20231102,193000,26009617550,33050,33050,33050,33050,0
20231102,192900,26009617550,33050,33050,33050,33050,0
20231102,192800,26009617550,33050,33050,33050,33050,0
20231102,192700,26009617550,33050,33050,33050,33050,0
20231102,192600,26009617550,33050,33050,33050,33050,0
20231102,192500,26009617550,33050,33050,33050,33050,13573
20231102,192400,26009617550,33050,33050,33050,33050,0
20231102,192300,26009617550,33050,33050,33050,33050,0
20231102,192200,26009617550,33050,33050,33050,33050,0
20231102,192100,26009617550,33050,33050,33050,33050,0
20231102,192000,26009617550,33050,33050,33050,33050,0
20231102,191900,26009617550,33050,33050,33050,33050,0
20231102,191800,26009617550,33050,33050,33050,33050,0
20231102,191700,26009617550,33050,33050,33050,33050,0
20231102,191600,26009617550,33050,33050,33050,33050,0
20231102,191500,26009617550,33050,33050,33050,33050,0
20231102,191400,26009617550,33050,33050,33050,33050,0
20231102,191300,26009617550,33050,33050,33050,33050,0
20231102,191200,26009617550,33050,33050,33050,33050,0
20231102,191100,26009617550,33050,33050,33050,33050,0
20231102,191000,26009617550,33050,33050,33050,33050,0
20231102,190900,26009617550,33050,33050,33050,33050,0
20231102,190800,26009617550,33050,33050,33050,33050,0
20231102,190700,26009617550,33050,33050,33050,33050,0
20231102,190600,26009617550,33050,33050,33050,33050,0
20231102,190500,26009617550,33050,33050,33050,33050,0
20231102,190400,26009617550,33050,33050,33050,33050,0
20231102,190300,26009617550,33050,33050,33050,33050,0
20231102,190200,26009617550,33050,33050,33050,33050,0
20231102,190100,26009617550,33050,33050,33050,33050,0
20231102,190000,26009617550,33050,33050,33050,33050,0
20231102,185900,26009617550,33050,33050,33050,33050,0
20231102,185800,26009617550,33050,33050,33050,33050,0
20231102,185700,26009617550,33050,33050,33050,33050,0
20231102,185600,26009617550,33050,33050,33050,33050,0
20231102,185500,26009617550,33050,33050,33050,33050,13573
20231102,185400,26009617550,33050,33050,33050,33050,0
20231102,185300,26009617550,33050,33050,33050,33050,0
20231102,185200,26009617550,33050,33050,33050,33050,0
20231102,185100,26009617550,33050,33050,33050,33050,0
20231102,185000,26009617550,33050,33050,33050,33050,0
20231102,184900,26009617550,33050,33050,33050,33050,0
20231102,184800,26009617550,33050,33050,33050,33050,0
20231102,184700,26009617550,33050,33050,33050,33050,0
20231102,184600,26009617550,33050,33050,33050,33050,0
20231102,184500,26009617550,33050,33050,33050,33050,0
20231102,184400,26009617550,33050,33050,33050,33050,0
20231102,184300,26009617550,33050,33050,33050,33050,0
20231102,184200,26009617550,33050,33050,33050,33050,0
20231102,184100,26009617550,33050,33050,33050,33050,0
20231102,184000,26009617550,33050,33050,33050,33050,0
20231102,183900,26009617550,33050,33050,33050,33050,0
20231102,183800,26009617550,33050,33050,33050,33050,0
20231102,183700,26009617550,33050,33050,33050,33050,0
20231102,183600,26009617550,33050,33050,33050,33050,0
20231102,183500,26009617550,33050,33050,33050,33050,0
20231102,183400,26009617550,33050,33050,33050,33050,0
20231102,183300,26009617550,33050,33050,33050,33050,0
20231102,183200,26009617550,33050,33050,33050,33050,0
20231102,183100,26009617550,33050,33050,33050,33050,0
20231102,183000,26009617550,33050,33050,33050,33050,0
20231102,182900,26009617550,33050,33050,33050,33050,0
20231102,182800,26009617550,33050,33050,33050,33050,0
20231102,182700,26009617550,33050,33050,33050,33050,0
20231102,182600,26009617550,33050,33050,33050,33050,0
20231102,182500,26009617550,33050,33050,33050,33050,13573
20231102,182400,26009617550,33050,33050,33050,33050,0
20231102,182300,26009617550,33050,33050,33050,33050,0
20231102,182200,26009617550,33050,33050,33050,33050,0
20231102,182100,26009617550,33050,33050,33050,33050,0
20231102,182000,26009617550,33050,33050,33050,33050,0
20231102,181900,26009617550,33050,33050,33050,33050,0
20231102,181800,26009617550,33050,33050,33050,33050,0
20231102,181700,26009617550,33050,33050,33050,33050,0
20231102,181600,26009617550,33050,33050,33050,33050,0
20231102,181500,26009617550,33050,33050,33050,33050,0
20231102,181400,26009617550,33050,33050,33050,33050,0
20231102,181300,26009617550,33050,33050,33050,33050,0
20231102,181200,26009617550,33050,33050,33050,33050,0
20231102,181100,26009617550,33050,33050,33050,33050,0
20231102,181000,26009617550,33050,33050,33050,33050,0
20231102,180900,26009617550,33050,33050,33050,33050,0
20231102,180800,26009617550,33050,33050,33050,33050,0
20231102,180700,26009617550,33050,33050,33050,33050,0
20231102,180600,26009617550,33050,33050,33050,33050,0
20231102,180500,26009617550,33050,33050,33050,33050,0
20231102,180400,26009617550,33050,33050,33050,33050,0
20231102,180300,26009617550,33050,33050,33050,33050,0
20231102,180200,26009617550,33050,33050,33050,33050,0
20231102,180100,26009617550,33050,33050,33050,33050,0
20231102,180000,26009617550,33050,33050,33050,33050,0
20231102,175900,26009617550,33050,33050,33050,33050,0
20231102,175800,26009617550,33050,33050,33050,33050,0
20231102,175700,26009617550,33050,33050,33050,33050,0
20231102,175600,26009617550,33050,33050,33050,33050,0
20231102,175500,26009617550,33050,33050,33050,33050,13573
20231102,175400,26009617550,33050,33050,33050,33050,0
20231102,175300,26009617550,33050,33050,33050,33050,0
20231102,175200,26009617550,33050,33050,33050,33050,0
20231102,175100,26009617550,33050,33050,33050,33050,0
20231102,175000,26009617550,33050,33050,33050,33050,0
20231102,174900,26009617550,33050,33050,33050,33050,0
20231102,174800,26009617550,33050,33050,33050,33050,0
20231102,174700,26009617550,33050,33050,33050,33050,0
20231102,174600,26009617550,33050,33050,33050,33050,0
20231102,174500,26009617550,33050,33050,33050,33050,0
20231102,174400,26009617550,33050,33050,33050,33050,0
20231102,174300,26009617550,33050,33050,33050,33050,0
20231102,174200,26009617550,33050,33050,33050,33050,0
20231102,174100,26009617550,33050,33050,33050,33050,0
20231102,174000,26009617550,33050,33050,33050,33050,0
20231102,173900,26009617550,33050,33050,33050,33050,0
20231102,173800,26009617550,33050,33050,33050,33050,0
20231102,173700,26009617550,33050,33050,33050,33050,0
20231102,173600,26009617550,33050,33050,33050,33050,0
20231102,173500,26009617550,33050,33050,33050,33050,0
20231102,173400,26009617550,33050,33050,33050,33050,0
20231102,173300,26009617550,33050,33050,33050,33050,0
20231102,173200,26009617550,33050,33050,33050,33050,0
20231102,173100,26009617550,33050,33050,33050,33050,0
20231102,173000,26009617550,33050,33050,33050,33050,0
20231102,172900,26009617550,33050,33050,33050,33050,0
20231102,172800,26009617550,33050,33050,33050,33050,0
20231102,172700,26009617550,33050,33050,33050,33050,0
20231102,172600,26009617550,33050,33050,33050,33050,0
20231102,172500,26009617550,33050,33050,33050,33050,13573
20231102,172400,26009617550,33050,33050,33050,33050,0
20231102,172300,26009617550,33050,33050,33050,33050,0
20231102,172200,26009617550,33050,33050,33050,33050,0
20231102,172100,26009617550,33050,33050,33050,33050,0
20231102,172000,26009617550,33050,33050,33050,33050,0
20231102,171900,26009617550,33050,33050,33050,33050,0
20231102,171800,26009617550,33050,33050,33050,33050,0
20231102,171700,26009617550,33050,33050,33050,33050,0
20231102,171600,26009617550,33050,33050,33050,33050,0
20231102,171500,26009617550,33050,33050,33050,33050,0
20231102,171400,26009617550,33050,33050,33050,33050,0
20231102,171300,26009617550,33050,33050,33050,33050,0
20231102,171200,26009617550,33050,33050,33050,33050,0
20231102,171100,26009617550,33050,33050,33050,33050,0
20231102,171000,26009617550,33050,33050,33050,33050,0
20231102,170900,26009617550,33050,33050,33050,33050,0
20231102,170800,26009617550,33050,33050,33050,33050,0
20231102,170700,26009617550,33050,33050,33050,33050,0
20231102,170600,26009617550,33050,33050,33050,33050,0
20231102,170500,26009617550,33050,33050,33050,33050,0
20231102,170400,26009617550,33050,33050,33050,33050,0
20231102,170300,26009617550,33050,33050,33050,33050,0
20231102,170200,26009617550,33050,33050,33050,33050,0
20231102,170100,26009617550,33050,33050,33050,33050,0
20231102,170000,26009617550,33050,33050,33050,33050,0
20231102,165900,26009617550,33050,33050,33050,33050,0
20231102,165800,26009617550,33050,33050,33050,33050,0
20231102,165700,26009617550,33050,33050,33050,33050,0
20231102,165600,26009617550,33050,33050,33050,33050,0
20231102,165500,26009617550,33050,33050,33050,33050,13573
20231102,165400,26009617550,33050,33050,33050,33050,0
20231102,165300,26009617550,33050,33050,33050,33050,0
20231102,165200,26009617550,33050,33050,33050,33050,0
20231102,165100,26009617550,33050,33050,33050,33050,0
20231102,165000,26009617550,33050,33050,33050,33050,0
20231102,164900,26009617550,33050,33050,33050,33050,0
20231102,164800,26009617550,33050,33050,33050,33050,0
20231102,164700,26009617550,33050,33050,33050,33050,0
20231102,164600,26009617550,33050,33050,33050,33050,0
20231102,164500,26009617550,33050,33050,33050,33050,0
20231102,164400,26009617550,33050,33050,33050,33050,0
20231102,164300,26009617550,33050,33050,33050,33050,0
20231102,164200,26009617550,33050,33050,33050,33050,0
20231102,164100,26009617550,33050,33050,33050,33050,0
20231102,164000,26009617550,33050,33050,33050,33050,0
20231102,163900,26009617550,33050,33050,33050,33050,0
20231102,163800,26009617550,33050,33050,33050,33050,0
20231102,163700,26009617550,33050,33050,33050,33050,0
20231102,163600,26009617550,33050,33050,33050,33050,0
20231102,163500,26009617550,33050,33050,33050,33050,0
20231102,163400,26009617550,33050,33050,33050,33050,0
20231102,163300,26009617550,33050,33050,33050,33050,0
20231102,163200,26009617550,33050,33050,33050,33050,0
20231102,163100,26009617550,33050,33050,33050,33050,0
20231102,163000,26009617550,33050,33050,33050,33050,0
20231102,162900,26009617550,33050,33050,33050,33050,0
20231102,162800,26009617550,33050,33050,33050,33050,0
20231102,162700,26009617550,33050,33050,33050,33050,0
20231102,162600,26009617550,33050,33050,33050,33050,0
20231102,162500,26009617550,33050,33050,33050,33050,13573
20231102,162400,26009617550,33050,33050,33050,33050,0
20231102,162300,26009617550,33050,33050,33050,33050,0
20231102,162200,26009617550,33050,33050,33050,33050,0
20231102,162100,26009617550,33050,33050,33050,33050,0
20231102,162000,26009617550,33050,33050,33050,33050,0
20231102,161900,26009617550,33050,33050,33050,33050,0
20231102,161800,26009617550,33050,33050,33050,33050,0
20231102,161700,26009617550,33050,33050,33050,33050,0
20231102,161600,26009617550,33050,33050,33050,33050,0
20231102,161500,26009617550,33050,33050,33050,33050,0
20231102,161400,26009617550,33050,33050,33050,33050,0
20231102,161300,26009617550,33050,33050,33050,33050,0
20231102,161200,26009617550,33050,33050,33050,33050,0
20231102,161100,26009617550,33050,33050,33050,33050,0
20231102,161000,26009617550,33050,33050,33050,33050,0
20231102,160900,26009617550,33050,33050,33050,33050,0
20231102,160800,26009617550,33050,33050,33050,33050,0
20231102,160700,26009617550,33050,33050,33050,33050,0
20231102,160600,26009617550,33050,33050,33050,33050,0
20231102,160500,26009617550,33050,33050,33050,33050,0
20231102,160400,26009617550,33050,33050,33050,33050,0
20231102,160300,26009617550,33050,33050,33050,33050,0
20231102,160200,26009617550,33050,33050,33050,33050,0
20231102,160100,26009617550,33050,33050,33050,33050,0
20231102,160000,26009617550,33050,33050,33050,33050,0
20231102,155900,26009617550,33050,33050,33050,33050,0
20231102,155800,26009617550,33050,33050,33050,33050,0
20231102,155700,26009617550,33050,33050,33050,33050,0
20231102,155600,26009617550,33050,33050,33050,33050,0
20231102,155500,26009617550,33050,33050,33050,33050,13573
20231102,155400,26009617550,33050,33050,33050,33050,0
20231102,155300,26009617550,33050,33050,33050,33050,0
20231102,155200,26009617550,33050,33050,33050,33050,0
20231102,155100,26009617550,33050,33050,33050,33050,0
20231102,155000,26009617550,33050,33050,33050,33050,0
20231102,154900,26009617550,33050,33050,33050,33050,0
20231102,154800,26009617550,33050,33050,33050,33050,0
20231102,154700,26009617550,33050,33050,33050,33050,0
20231102,154600,26009617550,33050,33050,33050,33050,0
20231102,154500,26009617550,33050,33050,33050,33050,0
20231102,154400,26009617550,33050,33050,33050,33050,0
20231102,154300,26009617550,33050,33050,33050,33050,0
20231102,154200,26009617550,33050,33050,33050,33050,0
20231102,154100,26009617550,33050,33050,33050,33050,0
20231102,154000,26009617550,33050,33050,33050,33050,0
20231102,153900,26009617550,33050,33050,33050,33050,0
20231102,153800,26009617550,33050,33050,33050,33050,0
20231102,153700,26009617550,33050,33050,33050,33050,0
20231102,153600,26009617550,33050,33050,33050,33050,0
20231102,153500,26009617550,33050,33050,33050,33050,0
20231102,153400,26009617550,33050,33050,33050,33050,0
20231102,153300,26009617550,33050,33050,33050,33050,0
20231102,153200,26009617550,33050,33050,33050,33050,0
20231102,153100,26009617550,33050,33050,33050,33050,0
20231102,153000,26009617550,33050,33050,33050,33050,13573
20231102,152900,25561029900,33050,33050,33050,33050,0
20231102,152800,25561029900,33050,33050,33050,33050,0
20231102,152700,25561029900,33050,33050,33050,33050,0
20231102,152600,25561029900,33050,33050,33050,33050,0
20231102,152500,25561029900,33050,33050,33050,33050,0
20231102,152400,25561029900,33050,33050,33050,33050,0
20231102,152300,25561029900,33050,33050,33050,33050,0
20231102,152200,25561029900,33050,33050,33050,33050,0
20231102,152100,25561029900,33050,33050,33050,33050,0
20231102,152000,25561029900,33050,33050,33050,33050,0
20231102,151900,25561029900,33050,33050,33100,33000,1911
20231102,151800,25497876700,33000,33000,33100,33000,4217
20231102,151700,25358466450,33000,33000,33050,32950,2166
20231102,151600,25286994950,32950,33000,33000,32950,466
20231102,151500,25271633200,32950,32950,32950,32900,780
20231102,151400,25245932700,32950,33000,33000,32900,2222
20231102,151300,25172632300,32950,33000,33000,32950,1014
20231102,151200,25139187350,33000,32950,33000,32900,1631
20231102,151100,25085467450,32950,32950,32950,32900,366
20231102,151000,25073407900,32950,32900,32950,32850,884
20231102,150900,25044323650,32850,32800,32850,32800,1841
20231102,150800,24983874550,32800,32800,32800,32700,2444
20231102,150700,24903852600,32800,32850,32850,32800,2016
20231102,150600,24837676250,32800,32850,32900,32800,1384
20231102,150500,24792223450,32850,32900,32900,32800,2033
20231102,150400,24725447200,32850,32950,32950,32850,1307
20231102,150300,24682438500,32950,32900,33000,32900,857
20231102,150200,24654193800,32900,33000,33000,32850,1660
20231102,150100,24599562450,33000,33100,33100,32950,2502
20231102,150000,24516893500,33150,33150,33150,33100,229
20231102,145900,24509306100,33150,33200,33200,33100,1369
20231102,145800,24463907300,33100,33100,33100,33050,1194
20231102,145700,24424387400,33100,33000,33100,33000,1697
20231102,145600,24368299450,33000,33000,33050,32900,1425
20231102,145500,24321334800,32900,33150,33200,32900,4408
20231102,145400,24175767250,33150,33200,33200,33100,1201
20231102,145300,24135955200,33150,33250,33300,33150,2152
20231102,145200,24064458100,33250,33250,33300,33200,2898
20231102,145100,23968077000,33250,33300,33300,33200,4336
20231102,145000,23823772500,33300,33150,33300,33100,7139
20231102,144900,23586659250,33100,33100,33150,33050,3803
20231102,144800,23460661900,33150,33050,33150,33000,2645
20231102,144700,23373127350,33100,32950,33100,32950,8839
20231102,144600,23080879000,32950,32950,33000,32900,2063
20231102,144500,23012875450,32950,32900,32950,32850,786
20231102,144400,22987004750,32900,32950,33000,32900,2468
20231102,144300,22905734950,32900,32900,33000,32900,2845
20231102,144200,22812060200,32900,32850,32950,32850,1675
20231102,144100,22756953200,32850,32850,32900,32750,736
20231102,144000,22732772650,32900,32700,32900,32700,1628
20231102,143900,22679366300,32700,32600,32800,32550,2166
20231102,143800,22608548350,32550,32900,32950,32550,7843
20231102,143700,22351597450,32900,32950,32950,32850,1710
20231102,143600,22295314150,33000,33000,33050,32950,1480
20231102,143500,22246486600,33000,32950,33000,32950,609
20231102,143400,22226390200,32950,32950,33000,32900,1282
20231102,143300,22184127900,32900,32900,32950,32850,2564
20231102,143200,22099707250,32900,33050,33100,32900,2978
20231102,143100,22001366250,33050,33050,33100,33000,2753
20231102,143000,21910390550,33050,33050,33100,33000,2661
20231102,142900,21822439800,33050,32950,33050,32900,3458
20231102,142800,21708285300,32950,32950,33000,32900,1595
20231102,142700,21655665450,32950,32900,33000,32900,1547
20231102,142600,21604705150,32900,32900,32950,32900,951
20231102,142500,21573389500,32950,32900,32950,32850,2857
20231102,142400,21479335700,32900,32900,32950,32850,848
20231102,142300,21451427250,32850,32750,32850,32750,2116
20231102,142200,21381978500,32750,32900,32900,32750,1496
20231102,142100,21332849300,32950,33000,33000,32800,4312
20231102,142000,21190866300,33050,33000,33150,32950,6183
20231102,141900,20986623350,33000,32900,33000,32900,15939
20231102,141800,20460963200,32950,32850,32950,32800,6273
20231102,141700,20254699950,32800,32850,32900,32800,5455
20231102,141600,20075358000,32850,32800,32900,32800,6263
20231102,141500,19869770700,32750,32600,32800,32550,7202
20231102,141400,19634297950,32600,32550,32600,32550,1130
20231102,141300,19597482250,32600,32600,32650,32550,879
20231102,141200,19568823850,32600,32600,32650,32550,929
20231102,141100,19538533550,32600,32600,32650,32550,941
20231102,141000,19507863850,32600,32500,32650,32500,1832
20231102,140900,19448140900,32550,32600,32600,32550,3475
20231102,140800,19334862800,32600,32500,32600,32450,5092
20231102,140700,19169272200,32450,32500,32500,32450,662
20231102,140600,19147768900,32450,32500,32500,32450,2056
20231102,140500,19080985950,32450,32450,32500,32450,815
20231102,140400,19054534100,32400,32500,32500,32350,987
20231102,140300,19022492350,32500,32500,32500,32450,1790
20231102,140200,18964387250,32450,32400,32500,32350,3769
20231102,140100,18842168500,32350,32350,32400,32300,851
20231102,140000,18814626850,32350,32300,32350,32300,993
20231102,135900,18782531050,32350,32400,32400,32300,1749
20231102,135800,18725920300,32400,32350,32400,32300,2819
20231102,135700,18634677650,32300,32300,32350,32250,986
20231102,135600,18602831150,32350,32300,32350,32200,1581
20231102,135500,18551774000,32300,32250,32300,32150,909
20231102,135400,18522440650,32300,32200,32300,32200,533
20231102,135300,18505230400,32200,32050,32300,32000,4865
20231102,135200,18348508950,32150,32050,32150,32000,900
20231102,135100,18319618100,32000,32100,32150,32000,1566
20231102,135000,18269433250,32100,32100,32150,32100,835
20231102,134900,18242592900,32100,32100,32150,32100,1076
20231102,134800,18208015050,32150,32100,32150,32100,371
20231102,134700,18196105000,32100,32150,32150,32100,458
20231102,134600,18181402500,32100,32100,32150,32100,299
20231102,134500,18171800600,32050,31950,32050,31950,1998
20231102,134400,18107880100,31900,31950,32000,31900,1374
20231102,134300,18064014200,31950,31950,31950,31950,139
20231102,134200,18059573150,31950,31950,31950,31900,2582
20231102,134100,17977085950,31950,32000,32050,31950,1176
20231102,134000,17939497600,32000,32000,32000,31950,598
20231102,133900,17920365250,32000,32000,32000,31950,562
20231102,133800,17902381350,32000,32100,32100,32000,1183
20231102,133700,17864518550,32100,32000,32100,32000,936
20231102,133600,17834524800,32050,32150,32150,32050,988
20231102,133500,17802824850,32100,32150,32150,32100,59
20231102,133400,17800930850,32150,32100,32150,32100,160
20231102,133300,17795789400,32100,32050,32100,32050,657
20231102,133200,17774705750,32050,32050,32100,32050,89
20231102,133100,17771853050,32050,32000,32050,32000,647
20231102,133000,17751130250,32000,32050,32100,32000,959
20231102,132900,17720402050,32000,32200,32250,32000,4775
20231102,132800,17567291900,32200,32100,32200,32050,1126
20231102,132700,17531069050,32100,32050,32100,32050,1493
20231102,132600,17483217500,32000,32000,32050,32000,994
20231102,132500,17451409300,32000,32000,32000,31950,7137
20231102,132400,17223148400,32000,32150,32150,32000,4444
20231102,132300,17080525450,32150,32150,32200,32150,442
20231102,132200,17066314200,32150,32200,32200,32150,180
20231102,132100,17060524100,32150,32200,32250,32150,853
20231102,132000,17033074100,32200,32150,32200,32150,2056
20231102,131900,16966944800,32150,32150,32200,32150,973
20231102,131800,16935650400,32150,32200,32250,32150,1840
20231102,131700,16876421450,32250,32250,32250,32200,1149
20231102,131600,16839386900,32250,32300,32300,32200,4140
20231102,131500,16705745100,32300,32350,32350,32300,889
20231102,131400,16676998300,32350,32400,32450,32350,1519
20231102,131300,16627848450,32400,32450,32450,32400,903
20231102,131200,16598588750,32400,32400,32450,32400,330
20231102,131100,16587895000,32450,32550,32550,32400,2322
20231102,131000,16512532250,32500,32500,32550,32500,474
20231102,130900,16497119650,32550,32550,32600,32450,4404
20231102,130800,16353789650,32550,32550,32550,32500,445
20231102,130700,16339314000,32550,32500,32550,32500,1569
20231102,130600,16288290150,32450,32450,32500,32400,975
20231102,130500,16256652000,32450,32550,32600,32400,5861
20231102,130400,16066203950,32550,32500,32600,32450,10329
20231102,130300,15730155400,32500,32400,32500,32400,6434
20231102,130200,15521117300,32450,32500,32500,32400,1394
20231102,130100,15475898250,32500,32450,32500,32450,1520
20231102,130000,15426566200,32450,32350,32500,32350,3878
20231102,125900,15300775450,32350,32350,32400,32350,1393
20231102,125800,15255659100,32350,32200,32450,32150,11791
20231102,125700,14874177050,32200,32250,32250,32200,1159
20231102,125600,14836827200,32250,32300,32300,32200,2304
20231102,125500,14762521200,32300,32250,32300,32250,585
20231102,125400,14743643550,32300,32250,32300,32250,237
20231102,125300,14735993550,32300,32200,32300,32200,834
20231102,125200,14709092700,32250,32200,32250,32200,274
20231102,125100,14700265150,32250,32200,32250,32200,168
20231102,125000,14694855400,32200,32250,32250,32200,126
20231102,124900,14690797200,32250,32250,32300,32250,558
20231102,124800,14672798600,32250,32250,32300,32200,592
20231102,124700,14653725350,32300,32200,32300,32200,1397
20231102,124600,14608672800,32250,32250,32250,32200,532
20231102,124500,14591538100,32200,32250,32250,32200,617
20231102,124400,14571670350,32200,32200,32250,32200,380
20231102,124300,14559432500,32250,32200,32250,32200,574
20231102,124200,14540941600,32150,32200,32250,32150,150
20231102,124100,14536111750,32250,32200,32250,32200,76
20231102,124000,14533662000,32150,32250,32250,32150,438
20231102,123900,14519551550,32200,32150,32200,32150,487
20231102,123800,14503872800,32150,32250,32250,32150,70
20231102,123700,14501618700,32250,32200,32250,32150,960
20231102,123600,14470700100,32200,32200,32200,32100,28
20231102,123500,14469801000,32200,32100,32250,32100,1041
20231102,123400,14436302850,32150,32100,32150,32050,661
20231102,123300,14415082950,32100,32100,32100,32050,445
20231102,123200,14400804800,32100,32050,32100,32050,580
20231102,123100,14382215700,32050,32050,32050,32000,281
20231102,123000,14373215900,32050,32050,32050,32000,630
20231102,122900,14353027200,32050,32100,32100,32050,126
20231102,122800,14348987800,32050,32000,32050,32000,168
20231102,122700,14343609750,32000,32050,32050,32000,504
20231102,122600,14327480800,32000,32100,32100,31950,2064
20231102,122500,14261383350,32050,32150,32150,32050,712
20231102,122400,14238533300,32150,32100,32150,32050,583
20231102,122300,14219820750,32100,32150,32150,32100,1043
20231102,122200,14186316150,32150,32200,32200,32100,955
20231102,122100,14155629750,32200,32150,32200,32150,115
20231102,122000,14151931550,32150,32150,32150,32150,79
20231102,121900,14149391700,32200,32150,32200,32100,1703
20231102,121800,14094596600,32200,32200,32200,32150,716
20231102,121700,14071541600,32200,32200,32250,32200,308
20231102,121600,14061612100,32200,32200,32250,32200,201
20231102,121500,14055134400,32250,32150,32300,32150,432
20231102,121400,14041207650,32150,32250,32300,32150,673
20231102,121300,14019520150,32200,32350,32350,32200,1863
20231102,121200,13959433900,32350,32250,32350,32250,1703
20231102,121100,13904425800,32250,32200,32300,32200,316
20231102,121000,13894229200,32300,32250,32300,32200,494
20231102,120900,13878294050,32300,32200,32300,32200,1020
20231102,120800,13845410100,32200,32250,32250,32200,938
20231102,120700,13815168450,32200,32200,32200,32150,801
20231102,120600,13789380950,32200,32200,32200,32150,264
20231102,120500,13780884350,32150,32100,32200,32100,714
20231102,120400,13757913550,32100,32150,32150,32100,148
20231102,120300,13753157150,32150,32150,32200,32100,410
20231102,120200,13739979850,32150,32100,32200,32100,353
20231102,120100,13728625200,32100,32150,32150,32100,215
20231102,120000,13721714350,32150,32100,32150,32050,334
20231102,115900,13710985200,32100,32050,32100,32000,1190
20231102,115800,13672788050,32100,32050,32100,32050,257
20231102,115700,13664544200,32050,32050,32100,32000,748
20231102,115600,13640583600,32100,32000,32100,32000,238
20231102,115500,13632952000,32000,32050,32100,32000,546
20231102,115400,13615461550,32050,32050,32050,32000,774
20231102,115300,13590657350,32050,32050,32050,32000,549
20231102,115200,13573063750,32000,32000,32050,32000,538
20231102,115100,13555843750,32050,32050,32050,32000,328
20231102,115000,13545334350,32050,32050,32050,32000,277
20231102,114900,13536459200,32000,32000,32050,32000,143
20231102,114800,13531878950,32050,32100,32150,32050,538
20231102,114700,13514618250,32100,32050,32150,32050,474
20231102,114600,13499403800,32050,32100,32100,32000,300
20231102,114500,13489780400,32050,32000,32100,32000,394
20231102,114400,13477156400,32000,32000,32050,32000,515
20231102,114300,13460665900,32050,32000,32050,32000,412
20231102,114200,13447473000,32000,32050,32100,32000,1196
20231102,114100,13409177950,32050,32150,32150,32050,617
20231102,114000,13389383750,32150,32150,32150,32100,1068
20231102,113900,13355073150,32150,32150,32200,32100,331
20231102,113800,13344430100,32150,32100,32200,32050,754
20231102,113700,13320230350,32050,32150,32250,32050,560
20231102,113600,13302217250,32250,32150,32250,32000,446
20231102,113500,13287879700,32150,32000,32200,32000,703
20231102,113400,13265316400,32000,32100,32100,31950,135
20231102,113300,13260989000,31950,32050,32100,31900,1107
20231102,113200,13225578600,32050,32100,32150,32050,343
20231102,113100,13214570500,32150,32150,32150,32100,266
20231102,113000,13206025650,32150,32000,32150,31950,981
20231102,112900,13174616550,32000,32100,32100,32000,3508
20231102,112800,13062200600,32100,32200,32200,32100,751
20231102,112700,13038036350,32200,32250,32300,32200,268
20231102,112600,13029388350,32250,32350,32350,32200,2133
20231102,112500,12960576900,32350,32400,32400,32300,1050
20231102,112400,12926596550,32400,32400,32400,32350,1271
20231102,112300,12885441550,32400,32350,32400,32300,1945
20231102,112200,12822532400,32350,32250,32350,32200,2388
20231102,112100,12745415850,32250,32300,32300,32250,447
20231102,112000,12730986100,32300,32300,32300,32250,376
20231102,111900,12718845100,32300,32300,32300,32250,2174
20231102,111800,12648681050,32250,32150,32300,32050,7715
20231102,111700,12400152800,32100,32000,32150,32000,986
20231102,111600,12368528050,32050,32000,32050,31950,192
20231102,111500,12362381350,32000,32100,32150,32000,1778
20231102,111400,12305411900,32100,32050,32100,32050,805
20231102,111300,12279576150,32050,31850,32050,31850,1929
20231102,111200,12217821650,31750,31800,31900,31750,1299
20231102,111100,12176493400,31800,31750,31800,31700,941
20231102,111000,12146607450,31750,31750,31800,31700,705
20231102,110900,12124218750,31750,31850,31850,31750,1188
20231102,110800,12086439750,31800,31900,31900,31800,2063
20231102,110700,12020819950,31950,31950,31950,31850,1327
20231102,110600,11978523150,31900,31950,32000,31850,905
20231102,110500,11949613650,31950,31950,32000,31900,2131
20231102,110400,11881460850,31900,31950,31950,31900,401
20231102,110300,11868659700,31900,31950,32000,31900,1087
20231102,110200,11833934200,32000,31900,32000,31900,641
20231102,110100,11813452200,31950,31900,31950,31900,451
20231102,110000,11799051150,31900,31900,31900,31850,1003
20231102,105900,11767073600,31900,31850,31900,31850,981
20231102,105800,11735809900,31850,31900,31950,31850,1589
20231102,105700,11685118700,31950,31950,31950,31900,394
20231102,105600,11672545250,31950,31950,32000,31900,448
20231102,105500,11658227500,31950,31950,32000,31900,860
20231102,105400,11630722250,32000,31950,32000,31900,469
20231102,105300,11615734000,31950,31950,31950,31850,721
20231102,105200,11592726800,31950,32000,32050,31900,1531
20231102,105100,11543753300,32000,32050,32100,32000,1582
20231102,105000,11493040150,32050,32150,32150,32050,1026
20231102,104900,11460084150,32100,32050,32150,32050,1123
20231102,104800,11424038300,32100,32000,32150,32000,3455
20231102,104700,11313201050,32000,31950,32000,31950,900
20231102,104600,11284429750,31900,31800,32000,31800,3104
20231102,104500,11185337700,31850,31850,31900,31800,280
20231102,104400,11176418650,31850,31950,31950,31850,2718
20231102,104300,11089769700,31950,31950,32000,31900,2034
20231102,104200,11024813350,31950,31950,32000,31950,390
20231102,104100,11012334900,32000,32000,32000,31950,865
20231102,104000,10984682150,32000,32100,32100,32000,785
20231102,103900,10959537100,32050,32100,32150,32000,972
20231102,103800,10928335900,32100,32100,32150,32100,1306
20231102,103700,10886379550,32100,32100,32150,32050,3033
20231102,103600,10789047000,32050,32200,32200,32050,4089
20231102,103500,10657520100,32200,32100,32200,32000,5569
20231102,103400,10478572050,32100,31950,32100,31900,3991
20231102,103300,10350755300,31950,31700,32000,31700,5607
20231102,103200,10172053000,31650,31650,31700,31600,554
20231102,103100,10154524800,31600,31750,31750,31600,1660
20231102,103000,10101941400,31700,31600,31700,31600,2604
20231102,102900,10019434650,31650,31600,31650,31600,499
20231102,102800,10003650900,31650,31700,31700,31600,3680
20231102,102700,9887174750,31700,31700,31700,31650,828
20231102,102600,9860928050,31700,31800,31800,31700,2454
20231102,102500,9783050700,31800,31800,31850,31750,775
20231102,102400,9758404650,31800,31800,31850,31750,334
20231102,102300,9747787150,31800,31850,31900,31800,1668
20231102,102200,9694673200,31800,32050,32050,31800,1398
20231102,102100,9650052600,32050,32050,32100,32050,1896
20231102,102000,9589273400,32050,32100,32100,32050,768
20231102,101900,9564645850,32050,32000,32100,32000,1235
20231102,101800,9525064200,32050,31950,32050,31950,2723
20231102,101700,9437950300,31950,32050,32100,31900,5630
20231102,101600,9257650100,32100,32050,32100,32000,4930
20231102,101500,9099523250,32000,31850,32150,31850,28135
20231102,101400,8199634150,31850,31850,31900,31800,2274
20231102,101300,8127209500,31850,31750,31850,31750,1199
20231102,101200,8089049750,31750,31750,31800,31750,3371
20231102,101100,7981862350,31750,31700,31800,31700,349
20231102,101000,7970783200,31800,31650,31800,31650,2941
20231102,100900,7877450800,31600,31600,31700,31600,750
20231102,100800,7853708550,31600,31700,31700,31600,1391
20231102,100700,7809651500,31700,31650,31700,31650,1034
20231102,100600,7776895850,31650,31650,31700,31650,513
20231102,100500,7760641800,31700,31650,31700,31650,913
20231102,100400,7731719250,31650,31650,31650,31600,1339
20231102,100300,7689343200,31650,31650,31700,31600,1920
20231102,100200,7628591500,31700,31750,31750,31700,443
20231102,100100,7614547900,31750,31750,31750,31700,1432
20231102,100000,7569144750,31750,31750,31750,31700,1679
20231102,095900,7515877050,31750,31700,31800,31700,1787
20231102,095800,7459144600,31700,31700,31750,31650,2140
20231102,095700,7391309000,31700,31600,31750,31600,2509
20231102,095600,7311814750,31600,31550,31600,31550,831
20231102,095500,7285574050,31550,31500,31600,31500,1472
20231102,095400,7239094250,31500,31350,31550,31300,3988
20231102,095300,7113785150,31400,31400,31400,31250,2438
20231102,095200,7037386450,31350,31300,31350,31250,3122
20231102,095100,6939682100,31300,31400,31400,31200,991
20231102,095000,6908671450,31400,31450,31450,31400,887
20231102,094900,6880799550,31500,31500,31500,31450,668
20231102,094800,6859769550,31500,31450,31600,31400,1766
20231102,094700,6804086250,31450,31350,31450,31250,1154
20231102,094600,6767922450,31350,31400,31450,31350,1039
20231102,094500,6735298950,31400,31500,31500,31400,285
20231102,094400,6726330250,31500,31350,31550,31350,2223
20231102,094300,6656331100,31400,31450,31450,31350,933
20231102,094200,6627041650,31450,31450,31450,31400,422
20231102,094100,6613777350,31450,31450,31550,31400,1210
20231102,094000,6575728350,31450,31450,31450,31400,1026
20231102,093900,6543462150,31400,31600,31600,31400,4245
20231102,093800,6409894200,31600,31550,31600,31550,878
20231102,093700,6382183000,31500,31450,31750,31450,4673
20231102,093600,6234420450,31450,31350,31500,31350,3362
20231102,093500,6128703550,31350,31350,31400,31250,937
20231102,093400,6099337950,31350,31150,31350,31150,1762
20231102,093300,6044256350,31150,31100,31200,31000,1257
20231102,093200,6005229150,31100,31250,31250,31100,3579
20231102,093100,5893762750,31200,31250,31250,31200,584
20231102,093000,5875516950,31200,31200,31250,31150,1316
20231102,092900,5834452000,31200,30900,31200,30900,2571
20231102,092800,5754639700,30900,30900,31000,30900,1692
20231102,092700,5702303000,30900,31000,31150,30900,4598
20231102,092600,5559737400,31050,31050,31200,31050,1969
20231102,092500,5498539350,31050,31000,31100,31000,1292
20231102,092400,5458414150,31050,31050,31150,31000,1258
20231102,092300,5419345050,31050,31300,31350,31000,13536
20231102,092200,4999080800,31300,31200,31350,31200,1674
20231102,092100,4946739600,31200,31550,31600,31200,7313
20231102,092000,4717303750,31550,31600,31700,31500,2159
20231102,091900,4649040850,31600,31700,31700,31500,2150
20231102,091800,4581199450,31700,31750,31850,31550,7076
20231102,091700,4356622650,31750,31750,31800,31600,6130
20231102,091600,4162178800,31750,32000,32000,31750,7738
20231102,091500,3915282600,31700,31600,32000,31600,20226
20231102,091400,3271542350,31550,31300,31650,31300,4644
20231102,091300,3125169350,31300,31300,31300,31200,2894
20231102,091200,3034760050,31300,31200,31400,31200,3618
20231102,091100,2921631950,31200,31600,31650,31150,7543
20231102,091000,2685534400,31500,31450,31800,31450,27943
20231102,090900,1802594300,31500,31200,31500,31200,9702
20231102,090800,1498200250,31200,31050,31250,31000,8470
20231102,090700,1234757600,31050,31000,31100,30950,5875
20231102,090600,1052589400,31000,30700,31050,30700,5621
20231102,090500,878647700,30750,30700,30800,30600,3758
20231102,090400,763172250,30700,30400,30800,30200,2262
20231102,090300,693987700,30250,30350,30450,30200,4825
20231102,090200,547818050,30300,30350,30550,30150,3158
20231102,090100,452113000,30450,30650,30650,30400,6829
20231102,090000,243674250,30650,31000,31000,30600,7888