KissMeData/005290/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,184400,13284217300,30450,30450,30450,30450,15496
20231101,184300,13284217300,30450,30450,30450,30450,0
20231101,184200,13284217300,30450,30450,30450,30450,0
20231101,184100,13284217300,30450,30450,30450,30450,0
20231101,184000,13284217300,30450,30450,30450,30450,0
20231101,183900,13284217300,30450,30450,30450,30450,0
20231101,183800,13284217300,30450,30450,30450,30450,0
20231101,183700,13284217300,30450,30450,30450,30450,0
20231101,183600,13284217300,30450,30450,30450,30450,0
20231101,183500,13284217300,30450,30450,30450,30450,0
20231101,183400,13284217300,30450,30450,30450,30450,0
20231101,183300,13284217300,30450,30450,30450,30450,0
20231101,183200,13284217300,30450,30450,30450,30450,0
20231101,183100,13284217300,30450,30450,30450,30450,0
20231101,183000,13284217300,30450,30450,30450,30450,0
20231101,182900,13284217300,30450,30450,30450,30450,0
20231101,182800,13284217300,30450,30450,30450,30450,0
20231101,182700,13284217300,30450,30450,30450,30450,0
20231101,182600,13284217300,30450,30450,30450,30450,0
20231101,182500,13284217300,30450,30450,30450,30450,0
20231101,182400,13284217300,30450,30450,30450,30450,0
20231101,182300,13284217300,30450,30450,30450,30450,0
20231101,182200,13284217300,30450,30450,30450,30450,0
20231101,182100,13284217300,30450,30450,30450,30450,0
20231101,182000,13284217300,30450,30450,30450,30450,0
20231101,181900,13284217300,30450,30450,30450,30450,0
20231101,181800,13284217300,30450,30450,30450,30450,0
20231101,181700,13284217300,30450,30450,30450,30450,0
20231101,181600,13284217300,30450,30450,30450,30450,0
20231101,181500,13284217300,30450,30450,30450,30450,0
20231101,181400,13284217300,30450,30450,30450,30450,15496
20231101,181300,13284217300,30450,30450,30450,30450,0
20231101,181200,13284217300,30450,30450,30450,30450,0
20231101,181100,13284217300,30450,30450,30450,30450,0
20231101,181000,13284217300,30450,30450,30450,30450,0
20231101,180900,13284217300,30450,30450,30450,30450,0
20231101,180800,13284217300,30450,30450,30450,30450,0
20231101,180700,13284217300,30450,30450,30450,30450,0
20231101,180600,13284217300,30450,30450,30450,30450,0
20231101,180500,13284217300,30450,30450,30450,30450,0
20231101,180400,13284217300,30450,30450,30450,30450,0
20231101,180300,13284217300,30450,30450,30450,30450,0
20231101,180200,13284217300,30450,30450,30450,30450,0
20231101,180100,13284217300,30450,30450,30450,30450,0
20231101,180000,13284217300,30450,30450,30450,30450,0
20231101,175900,13284217300,30450,30450,30450,30450,0
20231101,175800,13284217300,30450,30450,30450,30450,0
20231101,175700,13284217300,30450,30450,30450,30450,0
20231101,175600,13284217300,30450,30450,30450,30450,0
20231101,175500,13284217300,30450,30450,30450,30450,0
20231101,175400,13284217300,30450,30450,30450,30450,0
20231101,175300,13284217300,30450,30450,30450,30450,0
20231101,175200,13284217300,30450,30450,30450,30450,0
20231101,175100,13284217300,30450,30450,30450,30450,0
20231101,175000,13284217300,30450,30450,30450,30450,0
20231101,174900,13284217300,30450,30450,30450,30450,0
20231101,174800,13284217300,30450,30450,30450,30450,0
20231101,174700,13284217300,30450,30450,30450,30450,0
20231101,174600,13284217300,30450,30450,30450,30450,0
20231101,174500,13284217300,30450,30450,30450,30450,0
20231101,174400,13284217300,30450,30450,30450,30450,15496
20231101,174300,13284217300,30450,30450,30450,30450,0
20231101,174200,13284217300,30450,30450,30450,30450,0
20231101,174100,13284217300,30450,30450,30450,30450,0
20231101,174000,13284217300,30450,30450,30450,30450,0
20231101,173900,13284217300,30450,30450,30450,30450,0
20231101,173800,13284217300,30450,30450,30450,30450,0
20231101,173700,13284217300,30450,30450,30450,30450,0
20231101,173600,13284217300,30450,30450,30450,30450,0
20231101,173500,13284217300,30450,30450,30450,30450,0
20231101,173400,13284217300,30450,30450,30450,30450,0
20231101,173300,13284217300,30450,30450,30450,30450,0
20231101,173200,13284217300,30450,30450,30450,30450,0
20231101,173100,13284217300,30450,30450,30450,30450,0
20231101,173000,13284217300,30450,30450,30450,30450,0
20231101,172900,13284217300,30450,30450,30450,30450,0
20231101,172800,13284217300,30450,30450,30450,30450,0
20231101,172700,13284217300,30450,30450,30450,30450,0
20231101,172600,13284217300,30450,30450,30450,30450,0
20231101,172500,13284217300,30450,30450,30450,30450,0
20231101,172400,13284217300,30450,30450,30450,30450,0
20231101,172300,13284217300,30450,30450,30450,30450,0
20231101,172200,13284217300,30450,30450,30450,30450,0
20231101,172100,13284217300,30450,30450,30450,30450,0
20231101,172000,13284217300,30450,30450,30450,30450,0
20231101,171900,13284217300,30450,30450,30450,30450,0
20231101,171800,13284217300,30450,30450,30450,30450,0
20231101,171700,13284217300,30450,30450,30450,30450,0
20231101,171600,13284217300,30450,30450,30450,30450,0
20231101,171500,13284217300,30450,30450,30450,30450,0
20231101,171400,13284217300,30450,30450,30450,30450,15496
20231101,171300,13284217300,30450,30450,30450,30450,0
20231101,171200,13284217300,30450,30450,30450,30450,0
20231101,171100,13284217300,30450,30450,30450,30450,0
20231101,171000,13284217300,30450,30450,30450,30450,0
20231101,170900,13284217300,30450,30450,30450,30450,0
20231101,170800,13284217300,30450,30450,30450,30450,0
20231101,170700,13284217300,30450,30450,30450,30450,0
20231101,170600,13284217300,30450,30450,30450,30450,0
20231101,170500,13284217300,30450,30450,30450,30450,0
20231101,170400,13284217300,30450,30450,30450,30450,0
20231101,170300,13284217300,30450,30450,30450,30450,0
20231101,170200,13284217300,30450,30450,30450,30450,0
20231101,170100,13284217300,30450,30450,30450,30450,0
20231101,170000,13284217300,30450,30450,30450,30450,0
20231101,165900,13284217300,30450,30450,30450,30450,0
20231101,165800,13284217300,30450,30450,30450,30450,0
20231101,165700,13284217300,30450,30450,30450,30450,0
20231101,165600,13284217300,30450,30450,30450,30450,0
20231101,165500,13284217300,30450,30450,30450,30450,0
20231101,165400,13284217300,30450,30450,30450,30450,0
20231101,165300,13284217300,30450,30450,30450,30450,0
20231101,165200,13284217300,30450,30450,30450,30450,0
20231101,165100,13284217300,30450,30450,30450,30450,0
20231101,165000,13284217300,30450,30450,30450,30450,0
20231101,164900,13284217300,30450,30450,30450,30450,0
20231101,164800,13284217300,30450,30450,30450,30450,0
20231101,164700,13284217300,30450,30450,30450,30450,0
20231101,164600,13284217300,30450,30450,30450,30450,0
20231101,164500,13284217300,30450,30450,30450,30450,0
20231101,164400,13284217300,30450,30450,30450,30450,15496
20231101,164300,13284217300,30450,30450,30450,30450,0
20231101,164200,13284217300,30450,30450,30450,30450,0
20231101,164100,13284217300,30450,30450,30450,30450,0
20231101,164000,13284217300,30450,30450,30450,30450,0
20231101,163900,13284217300,30450,30450,30450,30450,0
20231101,163800,13284217300,30450,30450,30450,30450,0
20231101,163700,13284217300,30450,30450,30450,30450,0
20231101,163600,13284217300,30450,30450,30450,30450,0
20231101,163500,13284217300,30450,30450,30450,30450,0
20231101,163400,13284217300,30450,30450,30450,30450,0
20231101,163300,13284217300,30450,30450,30450,30450,0
20231101,163200,13284217300,30450,30450,30450,30450,0
20231101,163100,13284217300,30450,30450,30450,30450,0
20231101,163000,13284217300,30450,30450,30450,30450,0
20231101,162900,13284217300,30450,30450,30450,30450,0
20231101,162800,13284217300,30450,30450,30450,30450,0
20231101,162700,13284217300,30450,30450,30450,30450,0
20231101,162600,13284217300,30450,30450,30450,30450,0
20231101,162500,13284217300,30450,30450,30450,30450,0
20231101,162400,13284217300,30450,30450,30450,30450,0
20231101,162300,13284217300,30450,30450,30450,30450,0
20231101,162200,13284217300,30450,30450,30450,30450,0
20231101,162100,13284217300,30450,30450,30450,30450,0
20231101,162000,13284217300,30450,30450,30450,30450,0
20231101,161900,13284217300,30450,30450,30450,30450,0
20231101,161800,13284217300,30450,30450,30450,30450,0
20231101,161700,13284217300,30450,30450,30450,30450,0
20231101,161600,13284217300,30450,30450,30450,30450,0
20231101,161500,13284217300,30450,30450,30450,30450,0
20231101,161400,13284217300,30450,30450,30450,30450,15496
20231101,161300,13284217300,30450,30450,30450,30450,0
20231101,161200,13284217300,30450,30450,30450,30450,0
20231101,161100,13284217300,30450,30450,30450,30450,0
20231101,161000,13284217300,30450,30450,30450,30450,0
20231101,160900,13284217300,30450,30450,30450,30450,0
20231101,160800,13284217300,30450,30450,30450,30450,0
20231101,160700,13284217300,30450,30450,30450,30450,0
20231101,160600,13284217300,30450,30450,30450,30450,0
20231101,160500,13284217300,30450,30450,30450,30450,0
20231101,160400,13284217300,30450,30450,30450,30450,0
20231101,160300,13284217300,30450,30450,30450,30450,0
20231101,160200,13284217300,30450,30450,30450,30450,0
20231101,160100,13284217300,30450,30450,30450,30450,0
20231101,160000,13284217300,30450,30450,30450,30450,0
20231101,155900,13284217300,30450,30450,30450,30450,0
20231101,155800,13284217300,30450,30450,30450,30450,0
20231101,155700,13284217300,30450,30450,30450,30450,0
20231101,155600,13284217300,30450,30450,30450,30450,0
20231101,155500,13284217300,30450,30450,30450,30450,0
20231101,155400,13284217300,30450,30450,30450,30450,0
20231101,155300,13284217300,30450,30450,30450,30450,0
20231101,155200,13284217300,30450,30450,30450,30450,0
20231101,155100,13284217300,30450,30450,30450,30450,0
20231101,155000,13284217300,30450,30450,30450,30450,0
20231101,154900,13284217300,30450,30450,30450,30450,0
20231101,154800,13284217300,30450,30450,30450,30450,0
20231101,154700,13284217300,30450,30450,30450,30450,0
20231101,154600,13284217300,30450,30450,30450,30450,0
20231101,154500,13284217300,30450,30450,30450,30450,0
20231101,154400,13284217300,30450,30450,30450,30450,15496
20231101,154300,13284217300,30450,30450,30450,30450,0
20231101,154200,13284217300,30450,30450,30450,30450,0
20231101,154100,13284217300,30450,30450,30450,30450,0
20231101,154000,13284217300,30450,30450,30450,30450,0
20231101,153900,13284217300,30450,30450,30450,30450,0
20231101,153800,13284217300,30450,30450,30450,30450,0
20231101,153700,13284217300,30450,30450,30450,30450,0
20231101,153600,13284217300,30450,30450,30450,30450,0
20231101,153500,13284217300,30450,30450,30450,30450,0
20231101,153400,13284217300,30450,30450,30450,30450,0
20231101,153300,13284217300,30450,30450,30450,30450,0
20231101,153200,13284217300,30450,30450,30450,30450,0
20231101,153100,13284217300,30450,30450,30450,30450,0
20231101,153000,13284217300,30450,30450,30450,30450,15496
20231101,152900,12812364100,30450,30450,30450,30450,0
20231101,152800,12812364100,30450,30450,30450,30450,0
20231101,152700,12812364100,30450,30450,30450,30450,0
20231101,152600,12812364100,30450,30450,30450,30450,0
20231101,152500,12812364100,30450,30450,30450,30450,0
20231101,152400,12812364100,30450,30450,30450,30450,0
20231101,152300,12812364100,30450,30450,30450,30450,0
20231101,152200,12812364100,30450,30450,30450,30450,0
20231101,152100,12812364100,30450,30450,30450,30450,0
20231101,152000,12812364100,30450,30450,30450,30450,0
20231101,151900,12812364100,30450,30500,30500,30450,1365
20231101,151800,12770785950,30500,30450,30500,30450,796
20231101,151700,12746524000,30500,30550,30550,30450,4293
20231101,151600,12615658750,30500,30550,30550,30500,449
20231101,151500,12601954550,30500,30600,30600,30500,2181
20231101,151400,12535333050,30600,30600,30600,30550,2026
20231101,151300,12473427400,30600,30600,30600,30550,1470
20231101,151200,12428446350,30550,30600,30600,30550,460
20231101,151100,12414371750,30600,30600,30600,30550,185
20231101,151000,12408711500,30600,30550,30600,30550,1627
20231101,150900,12359005050,30550,30500,30550,30500,821
20231101,150800,12333939600,30550,30550,30600,30500,2929
20231101,150700,12244466150,30550,30500,30550,30500,3406
20231101,150600,12140427100,30500,30550,30550,30500,536
20231101,150500,12124065650,30500,30550,30600,30500,3238
20231101,150400,12025165850,30550,30600,30600,30550,399
20231101,150300,12012966850,30600,30550,30600,30550,137
20231101,150200,12008775850,30600,30600,30600,30550,256
20231101,150100,12000945700,30550,30600,30600,30550,355
20231101,150000,11990088650,30600,30600,30600,30550,208
20231101,145900,11983724550,30550,30550,30600,30550,668
20231101,145800,11963310100,30600,30550,30600,30550,976
20231101,145700,11933485950,30550,30550,30550,30500,1457
20231101,145600,11888992550,30550,30550,30550,30500,452
20231101,145500,11875185150,30500,30550,30550,30500,1519
20231101,145400,11828835200,30550,30550,30550,30500,1364
20231101,145300,11787216250,30550,30550,30550,30500,684
20231101,145200,11766325900,30550,30550,30600,30500,1211
20231101,145100,11729335650,30550,30600,30650,30500,6426
20231101,145000,11532880100,30600,30550,30600,30500,1188
20231101,144900,11496583100,30550,30550,30550,30500,717
20231101,144800,11474681850,30550,30550,30550,30500,545
20231101,144700,11458038450,30550,30550,30550,30500,227
20231101,144600,11451106250,30500,30500,30550,30500,547
20231101,144500,11434417000,30500,30500,30550,30500,970
20231101,144400,11404826500,30500,30500,30500,30450,231
20231101,144300,11397782000,30500,30500,30500,30450,410
20231101,144200,11385288850,30500,30550,30550,30450,3740
20231101,144100,11271203400,30550,30500,30550,30500,1273
20231101,144000,11232314250,30550,30550,30550,30500,508
20231101,143900,11216801750,30500,30500,30550,30500,667
20231101,143800,11196451300,30500,30500,30550,30500,24
20231101,143700,11195719000,30550,30500,30550,30500,135
20231101,143600,11191598650,30500,30500,30550,30500,70
20231101,143500,11189462700,30550,30500,30550,30500,171
20231101,143400,11184244950,30500,30500,30550,30500,346
20231101,143300,11173676950,30500,30550,30550,30500,57
20231101,143200,11171935900,30550,30550,30550,30500,131
20231101,143100,11167934150,30500,30550,30550,30500,86
20231101,143000,11165310350,30550,30500,30550,30500,16
20231101,142900,11164821850,30500,30500,30500,30500,6
20231101,142800,11164638850,30500,30600,30600,30500,3170
20231101,142700,11067795050,30550,30600,30600,30550,201
20231101,142600,11061644850,30600,30600,30600,30500,4184
20231101,142500,10933828750,30600,30450,30600,30450,6560
20231101,142400,10733411250,30450,30500,30500,30450,347
20231101,142300,10722829050,30500,30450,30500,30450,110
20231101,142200,10719479400,30450,30500,30500,30450,1286
20231101,142100,10680282350,30450,30450,30500,30450,50
20231101,142000,10678758000,30500,30450,30500,30450,101
20231101,141900,10675679800,30500,30400,30500,30400,791
20231101,141800,10651593600,30450,30450,30450,30400,291
20231101,141700,10642744200,30450,30450,30450,30400,358
20231101,141600,10631843400,30450,30400,30450,30400,93
20231101,141500,10629014100,30450,30450,30450,30400,158
20231101,141400,10624203300,30450,30450,30450,30400,238
20231101,141300,10616964000,30450,30400,30450,30350,2027
20231101,141200,10555344250,30400,30400,30400,30350,319
20231101,141100,10545654900,30350,30350,30350,30350,13
20231101,141000,10545260350,30350,30400,30400,30350,381
20231101,140900,10533694100,30350,30400,30400,30350,358
20231101,140800,10522819400,30400,30450,30450,30350,1650
20231101,140700,10472668050,30400,30450,30450,30400,493
20231101,140600,10457679550,30400,30500,30500,30400,4107
20231101,140500,10332628000,30500,30500,30500,30500,230
20231101,140400,10325613000,30500,30500,30550,30450,1313
20231101,140300,10285568600,30500,30500,30500,30450,2055
20231101,140200,10222891750,30450,30450,30500,30450,176
20231101,140100,10217527500,30450,30550,30550,30450,9545
20231101,140000,9926376050,30500,30600,30600,30500,655
20231101,135900,9906366000,30600,30550,30600,30500,719
20231101,135800,9884426950,30550,30500,30550,30500,517
20231101,135700,9868649500,30500,30450,30500,30450,2958
20231101,135600,9778453950,30450,30500,30500,30450,902
20231101,135500,9750947700,30500,30450,30500,30450,214
20231101,135400,9744426900,30500,30500,30500,30450,198
20231101,135300,9738395200,30500,30500,30500,30450,601
20231101,135200,9720089700,30500,30600,30600,30500,4020
20231101,135100,9597385450,30600,30600,30600,30550,838
20231101,135000,9571742900,30550,30600,30600,30550,175
20231101,134900,9566389900,30600,30550,30600,30550,678
20231101,134800,9545651450,30600,30600,30600,30600,281
20231101,134700,9537052850,30600,30600,30600,30600,651
20231101,134600,9517132250,30600,30600,30600,30550,252
20231101,134500,9509423200,30600,30600,30600,30600,927
20231101,134400,9481057000,30600,30550,30600,30550,2404
20231101,134300,9407495850,30550,30550,30600,30550,3475
20231101,134200,9301173250,30550,30550,30550,30550,0
20231101,134100,9301173250,30550,30550,30550,30550,725
20231101,134000,9279024500,30550,30550,30600,30550,444
20231101,133900,9265460250,30550,30600,30600,30550,11
20231101,133800,9265123700,30600,30600,30600,30600,88
20231101,133700,9262430900,30600,30600,30600,30550,3613
20231101,133600,9151894400,30650,30650,30650,30650,12
20231101,133500,9151526600,30650,30600,30650,30600,72
20231101,133400,9149323250,30600,30600,30600,30600,183
20231101,133300,9143723450,30650,30600,30650,30600,203
20231101,133200,9137506450,30600,30650,30650,30600,1268
20231101,133100,9098705600,30650,30650,30650,30600,95
20231101,133000,9095797450,30600,30650,30650,30600,1553
20231101,132900,9048204700,30650,30650,30650,30650,42
20231101,132800,9046917400,30650,30600,30650,30600,93
20231101,132700,9044070550,30650,30650,30650,30650,160
20231101,132600,9039166550,30650,30650,30650,30600,244
20231101,132500,9031688000,30600,30650,30650,30600,357
20231101,132400,9020749650,30650,30600,30650,30600,298
20231101,132300,9011630150,30650,30650,30650,30650,113
20231101,132200,9008166700,30650,30600,30650,30600,76
20231101,132100,9005841050,30600,30600,30600,30600,178
20231101,132000,9000394250,30650,30600,30650,30600,86
20231101,131900,8997760000,30600,30600,30600,30600,99
20231101,131800,8994730600,30600,30600,30600,30600,0
20231101,131700,8994730600,30600,30600,30600,30600,170
20231101,131600,8989528600,30600,30650,30650,30600,79
20231101,131500,8987108850,30650,30650,30650,30650,1
20231101,131400,8987078200,30650,30650,30650,30600,151
20231101,131300,8982453750,30650,30650,30650,30650,55
20231101,131200,8980768000,30650,30650,30650,30600,2240
20231101,131100,8912115150,30700,30700,30700,30700,7
20231101,131000,8911900250,30700,30700,30700,30650,137
20231101,130900,8907700450,30650,30650,30650,30600,2208
20231101,130800,8840025550,30650,30650,30650,30650,74
20231101,130700,8837757450,30600,30650,30650,30600,130
20231101,130600,8833773250,30650,30650,30650,30600,324
20231101,130500,8823843650,30650,30650,30700,30650,1011
20231101,130400,8792855850,30700,30750,30750,30700,1979
20231101,130300,8732100500,30750,30750,30750,30700,293
20231101,130200,8723101250,30750,30750,30750,30700,258
20231101,130100,8715169400,30750,30750,30750,30750,173
20231101,130000,8709849650,30800,30750,30800,30750,1482
20231101,125900,8664275900,30750,30750,30750,30750,1
20231101,125800,8664245150,30750,30750,30750,30700,88
20231101,125700,8661540650,30750,30750,30750,30750,27
20231101,125600,8660710400,30750,30700,30750,30700,7
20231101,125500,8660495400,30700,30750,30750,30700,169
20231101,125400,8655306400,30700,30700,30700,30700,103
20231101,125300,8652144300,30750,30750,30750,30750,561
20231101,125200,8634893550,30750,30800,30800,30750,43
20231101,125100,8633569300,30800,30800,30800,30750,161
20231101,125000,8628616300,30800,30850,30850,30800,1114
20231101,124900,8594304950,30850,30800,30850,30800,1443
20231101,124800,8549855950,30750,30800,30800,30750,263
20231101,124700,8541756050,30750,30800,30800,30750,219
20231101,124600,8535019900,30800,30850,30850,30750,5925
20231101,124500,8352455550,30850,30850,30900,30850,78
20231101,124400,8350049100,30850,30900,30900,30850,16
20231101,124300,8349555000,30850,30850,30850,30850,31
20231101,124200,8348598650,30850,30900,30900,30850,380
20231101,124100,8336863150,30850,30900,30900,30850,36
20231101,124000,8335750950,30900,30900,30900,30900,2
20231101,123900,8335689150,30850,30850,30850,30850,50
20231101,123800,8334146650,30900,30850,30900,30850,217
20231101,123700,8327452150,30900,30900,30900,30850,748
20231101,123600,8304373500,30900,30900,30900,30900,94
20231101,123500,8301468900,30900,30900,30900,30900,806
20231101,123400,8276563500,30900,30900,30900,30900,33
20231101,123300,8275543800,30900,30950,30950,30900,316
20231101,123200,8265766650,30900,30900,30900,30900,3
20231101,123100,8265673950,30900,30900,30900,30900,980
20231101,123000,8235391950,30900,30900,30950,30850,3510
20231101,122900,8126872950,30850,30850,30900,30850,909
20231101,122800,8098826500,30850,30850,30850,30800,99
20231101,122700,8095772450,30900,30850,30900,30850,1570
20231101,122600,8047329250,30850,30850,30850,30800,229
20231101,122500,8040271750,30850,30850,30850,30850,128
20231101,122400,8036322950,30800,30750,30850,30750,1026
20231101,122300,8004722550,30750,30800,30800,30750,595
20231101,122200,7986416550,30800,30800,30800,30800,66
20231101,122100,7984383750,30750,30800,30800,30750,57
20231101,122000,7982628400,30750,30750,30800,30750,234
20231101,121900,7975430200,30800,30800,30800,30800,141
20231101,121800,7971087400,30750,30750,30800,30750,423
20231101,121700,7958080100,30750,30700,30750,30700,2290
20231101,121600,7887664750,30700,30750,30750,30700,131
20231101,121500,7883637550,30750,30750,30750,30750,188
20231101,121400,7877856550,30750,30750,30750,30750,1
20231101,121300,7877825800,30750,30750,30800,30750,2742
20231101,121200,7793508600,30750,30750,30750,30750,6
20231101,121100,7793324100,30750,30750,30750,30750,325
20231101,121000,7783330350,30750,30700,30800,30700,4950
20231101,120900,7631272800,30700,30700,30700,30700,104
20231101,120800,7628080000,30650,30700,30700,30650,3182
20231101,120700,7530546400,30700,30700,30700,30700,17
20231101,120600,7530024500,30700,30700,30700,30700,45
20231101,120500,7528643000,30700,30700,30700,30700,63
20231101,120400,7526708900,30700,30650,30700,30650,1241
20231101,120300,7488668100,30650,30650,30650,30650,152
20231101,120200,7484009300,30650,30650,30650,30650,0
20231101,120100,7484009300,30650,30650,30650,30600,462
20231101,120000,7469849050,30650,30650,30650,30650,241
20231101,115900,7462462400,30600,30650,30650,30600,138
20231101,115800,7458233650,30600,30600,30600,30600,10
20231101,115700,7457927650,30600,30600,30650,30600,57
20231101,115600,7456181450,30600,30600,30600,30600,11
20231101,115500,7455844850,30600,30600,30650,30600,53
20231101,115400,7454221350,30650,30650,30650,30600,656
20231101,115300,7434115350,30600,30650,30650,30600,21
20231101,115200,7433472650,30600,30600,30600,30600,60
20231101,115100,7431636650,30600,30650,30650,30600,19
20231101,115000,7431055200,30600,30600,30650,30600,162
20231101,114900,7426091850,30550,30700,30700,30550,2687
20231101,114800,7343770200,30700,30700,30700,30650,185
20231101,114700,7338091200,30650,30700,30700,30650,158
20231101,114600,7333241500,30700,30650,30700,30650,107
20231101,114500,7329957050,30650,30650,30650,30650,163
20231101,114400,7324961100,30650,30650,30700,30650,4716
20231101,114300,7180338650,30600,30600,30650,30600,445
20231101,114200,7166717000,30650,30650,30650,30600,658
20231101,114100,7146549750,30650,30650,30650,30550,31
20231101,114000,7145601000,30600,30650,30650,30600,847
20231101,113900,7119677800,30600,30650,30650,30600,33
20231101,113800,7118666850,30650,30650,30650,30600,247
20231101,113700,7111096800,30600,30600,30650,30600,981
20231101,113600,7081064000,30600,30600,30600,30550,2646
20231101,113500,7000100400,30550,30550,30600,30550,2558
20231101,113400,6921940500,30550,30550,30600,30500,464
20231101,113300,6907762000,30550,30550,30550,30500,295
20231101,113200,6898750700,30500,30550,30550,30500,18
20231101,113100,6898201200,30500,30550,30600,30500,1674
20231101,113000,6847044850,30550,30450,30550,30450,3869
20231101,112900,6729041100,30450,30400,30450,30400,371
20231101,112800,6717745100,30400,30400,30400,30400,9
20231101,112700,6717471500,30400,30500,30500,30400,1274
20231101,112600,6678620750,30550,30450,30550,30450,1898
20231101,112500,6620732000,30450,30450,30450,30400,130
20231101,112400,6616773950,30450,30450,30450,30400,255
20231101,112300,6609009700,30400,30400,30400,30350,186
20231101,112200,6603355800,30400,30400,30400,30400,343
20231101,112100,6592928600,30400,30400,30400,30400,18
20231101,112000,6592381400,30400,30400,30500,30350,3232
20231101,111900,6494129250,30400,30400,30400,30350,62
20231101,111800,6492245400,30400,30350,30400,30350,185
20231101,111700,6486621800,30350,30500,30500,30350,1576
20231101,111600,6438737150,30500,30400,30500,30400,2499
20231101,111500,6362643800,30400,30450,30450,30400,538
20231101,111400,6346288050,30400,30400,30400,30400,44
20231101,111300,6344950450,30400,30350,30450,30350,1626
20231101,111200,6295510600,30350,30400,30400,30350,159
20231101,111100,6290682450,30350,30350,30350,30350,436
20231101,111000,6277449850,30300,30400,30400,30300,4477
20231101,110900,6141588400,30350,30450,30450,30350,4211
20231101,110800,6013530100,30450,30500,30500,30450,58
20231101,110700,6011761600,30450,30500,30500,30450,40
20231101,110600,6010542600,30500,30500,30500,30450,119
20231101,110500,6006915800,30450,30500,30500,30450,183
20231101,110400,6001338450,30500,30450,30500,30450,116
20231101,110300,5997800900,30450,30450,30500,30450,93
20231101,110200,5994968800,30450,30450,30450,30450,19
20231101,110100,5994390250,30450,30450,30450,30400,1373
20231101,110000,5952602100,30450,30450,30450,30400,827
20231101,105900,5927446650,30400,30400,30400,30400,49
20231101,105800,5925957050,30400,30400,30450,30400,94
20231101,105700,5923096200,30400,30400,30450,30400,1347
20231101,105600,5882147350,30400,30450,30450,30400,213
20231101,105500,5875661950,30450,30450,30500,30450,1783
20231101,105400,5821369550,30500,30550,30600,30450,3283
20231101,105300,5721194650,30550,30600,30650,30550,923
20231101,105200,5692985700,30600,30600,30650,30600,619
20231101,105100,5674044200,30600,30600,30600,30600,29
20231101,105000,5673156800,30600,30600,30600,30600,380
20231101,104900,5661528800,30600,30650,30650,30600,164
20231101,104800,5656510150,30650,30600,30650,30600,157
20231101,104700,5651705800,30600,30600,30600,30600,130
20231101,104600,5647727800,30600,30650,30650,30600,137
20231101,104500,5643529200,30650,30750,30750,30650,988
20231101,104400,5613196150,30800,30800,30800,30750,1167
20231101,104300,5577258050,30750,30800,30800,30750,85
20231101,104200,5574640950,30750,30750,30800,30700,848
20231101,104100,5548553800,30700,30650,30750,30650,280
20231101,104000,5539958350,30650,30600,30650,30600,264
20231101,103900,5531870950,30600,30600,30600,30600,120
20231101,103800,5528198950,30650,30600,30650,30600,1363
20231101,103700,5486480450,30600,30650,30650,30600,379
20231101,103600,5474864550,30700,30650,30700,30600,791
20231101,103500,5450619200,30600,30550,30600,30550,795
20231101,103400,5426294250,30550,30600,30600,30550,65
20231101,103300,5424307050,30550,30550,30550,30500,547
20231101,103200,5407596650,30550,30500,30550,30500,1532
20231101,103100,5360814200,30500,30550,30550,30450,2054
20231101,103000,5298157700,30550,30550,30600,30550,2337
20231101,102900,5226751550,30550,30650,30700,30550,5571
20231101,102800,5056160450,30700,30700,30700,30650,189
20231101,102700,5050362050,30700,30750,30750,30700,5108
20231101,102600,4893432700,30800,30800,30800,30750,2348
20231101,102500,4821114750,30800,30800,30850,30800,42
20231101,102400,4819819950,30800,30800,30850,30800,112
20231101,102300,4816370250,30800,30800,30850,30800,24
20231101,102200,4815631000,30800,30800,30800,30800,65
20231101,102100,4813629000,30800,30800,30850,30800,484
20231101,102000,4798713500,30800,30850,30850,30800,678
20231101,101900,4777797700,30850,30750,30900,30750,2223
20231101,101800,4709263100,30800,30800,30800,30750,170
20231101,101700,4704029300,30750,30800,30800,30750,1835
20231101,101600,4647515050,30850,30900,30900,30800,3137
20231101,101500,4550671000,30900,30900,30950,30900,58
20231101,101400,4548878650,30900,30900,30950,30900,240
20231101,101300,4541460350,30900,30850,30900,30850,201
20231101,101200,4535250400,30850,30900,30950,30850,1680
20231101,101100,4483337650,30900,30850,30900,30850,159
20231101,101000,4478427500,30900,30850,30900,30800,674
20231101,100900,4457636250,30850,30850,30900,30850,50
20231101,100800,4456093700,30850,30850,30850,30850,10
20231101,100700,4455785200,30900,30800,30900,30800,120
20231101,100600,4452085300,30850,30800,30850,30800,579
20231101,100500,4434223550,30800,30750,30800,30750,716
20231101,100400,4412171250,30800,30850,30850,30800,1477
20231101,100300,4366679600,30850,30850,30850,30800,59
20231101,100200,4364861450,30800,30850,30850,30800,414
20231101,100100,4352090950,30850,30800,30850,30800,1122
20231101,100000,4317496700,30800,30800,30850,30800,244
20231101,095900,4309971450,30800,30850,30900,30800,168
20231101,095800,4304790750,30800,30850,30850,30800,647
20231101,095700,4284832150,30800,30800,30850,30800,331
20231101,095600,4274632650,30750,30800,30800,30750,638
20231101,095500,4254983200,30800,30750,30800,30750,294
20231101,095400,4245930450,30750,30800,30800,30750,197
20231101,095300,4239871250,30800,30750,30800,30750,93
20231101,095200,4237011450,30750,30750,30800,30750,123
20231101,095100,4233224300,30750,30800,30800,30750,1110
20231101,095000,4199037500,30850,30850,30850,30800,339
20231101,094900,4188581800,30850,30850,30900,30800,1407
20231101,094800,4145174850,30850,30850,30900,30850,173
20231101,094700,4139830950,30900,30850,30900,30850,109
20231101,094600,4136464550,30850,30850,30900,30850,632
20231101,094500,4116961150,30800,30750,30800,30750,814
20231101,094400,4091916200,30750,30850,30900,30750,2533
20231101,094300,4013855300,30900,30850,30900,30800,603
20231101,094200,3995252750,30850,30950,30950,30850,1683
20231101,094100,3943273900,30950,30950,31000,30900,293
20231101,094000,3934203850,30950,30900,31000,30900,562
20231101,093900,3916808500,30950,30900,30950,30850,1061
20231101,093800,3884017350,30900,30900,30900,30850,504
20231101,093700,3868444800,30900,30850,31000,30850,988
20231101,093600,3837886900,30900,30900,31000,30850,1238
20231101,093500,3799655050,30900,31000,31000,30900,4079
20231101,093400,3673447600,31050,31000,31050,31000,103
20231101,093300,3670254400,31000,31050,31100,31000,283
20231101,093200,3661469200,31050,31100,31100,31050,372
20231101,093100,3649918400,31100,31050,31100,31050,816
20231101,093000,3624581500,31050,31100,31100,31050,1370
20231101,092900,3581986400,31050,31150,31150,31050,1788
20231101,092800,3526390050,31150,31000,31150,31000,3812
20231101,092700,3407917700,31050,30900,31050,30900,4022
20231101,092600,3283373750,30900,30900,30900,30850,1019
20231101,092500,3251889550,30950,31000,31000,30900,1468
20231101,092400,3206492650,31000,30950,31000,30900,983
20231101,092300,3176059800,30950,31000,31000,30900,1142
20231101,092200,3140758100,30950,31000,31050,30950,2482
20231101,092100,3063816800,30900,31000,31000,30900,1978
20231101,092000,3002564250,31000,31100,31100,31000,961
20231101,091900,2972720400,31100,31100,31150,31100,2995
20231101,091800,2879517650,31100,31150,31200,31100,5645
20231101,091700,2703656900,31100,31050,31200,31050,8712
20231101,091600,2432296800,31050,31100,31200,31000,4758
20231101,091500,2284265400,31100,31050,31150,31000,6897
20231101,091400,2069933650,31000,30950,31100,30950,6739
20231101,091300,1860847500,30950,30950,31000,30900,2242
20231101,091200,1791446300,30950,30900,31000,30850,8409
20231101,091100,1531187800,30900,30800,30950,30750,6745
20231101,091000,1322937000,30850,30850,30850,30750,763
20231101,090900,1299439100,30900,30750,30900,30750,4820
20231101,090800,1150975800,30750,30850,30850,30750,1616
20231101,090700,1101181900,30850,30750,30900,30750,5054
20231101,090600,945366100,30750,30800,30850,30700,1828
20231101,090500,889155050,30800,30650,30850,30600,5352
20231101,090400,724702900,30650,30700,30700,30550,3088
20231101,090300,630066400,30650,30500,30750,30500,5292
20231101,090200,467935350,30500,30600,30600,30500,787
20231101,090100,443927200,30550,30550,30600,30500,5038
20231101,090000,290084050,30550,30300,30550,30300,9543