KissMeData/012750/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185700,4561741200,54800,54800,54800,54800,10759
20231102,185600,4561741200,54800,54800,54800,54800,0
20231102,185500,4561741200,54800,54800,54800,54800,0
20231102,185400,4561741200,54800,54800,54800,54800,0
20231102,185300,4561741200,54800,54800,54800,54800,0
20231102,185200,4561741200,54800,54800,54800,54800,0
20231102,185100,4561741200,54800,54800,54800,54800,0
20231102,185000,4561741200,54800,54800,54800,54800,0
20231102,184900,4561741200,54800,54800,54800,54800,0
20231102,184800,4561741200,54800,54800,54800,54800,0
20231102,184700,4561741200,54800,54800,54800,54800,0
20231102,184600,4561741200,54800,54800,54800,54800,0
20231102,184500,4561741200,54800,54800,54800,54800,0
20231102,184400,4561741200,54800,54800,54800,54800,0
20231102,184300,4561741200,54800,54800,54800,54800,0
20231102,184200,4561741200,54800,54800,54800,54800,0
20231102,184100,4561741200,54800,54800,54800,54800,0
20231102,184000,4561741200,54800,54800,54800,54800,0
20231102,183900,4561741200,54800,54800,54800,54800,0
20231102,183800,4561741200,54800,54800,54800,54800,0
20231102,183700,4561741200,54800,54800,54800,54800,0
20231102,183600,4561741200,54800,54800,54800,54800,0
20231102,183500,4561741200,54800,54800,54800,54800,0
20231102,183400,4561741200,54800,54800,54800,54800,0
20231102,183300,4561741200,54800,54800,54800,54800,0
20231102,183200,4561741200,54800,54800,54800,54800,0
20231102,183100,4561741200,54800,54800,54800,54800,0
20231102,183000,4561741200,54800,54800,54800,54800,0
20231102,182900,4561741200,54800,54800,54800,54800,0
20231102,182800,4561741200,54800,54800,54800,54800,0
20231102,182700,4561741200,54800,54800,54800,54800,10759
20231102,182600,4561741200,54800,54800,54800,54800,0
20231102,182500,4561741200,54800,54800,54800,54800,0
20231102,182400,4561741200,54800,54800,54800,54800,0
20231102,182300,4561741200,54800,54800,54800,54800,0
20231102,182200,4561741200,54800,54800,54800,54800,0
20231102,182100,4561741200,54800,54800,54800,54800,0
20231102,182000,4561741200,54800,54800,54800,54800,0
20231102,181900,4561741200,54800,54800,54800,54800,0
20231102,181800,4561741200,54800,54800,54800,54800,0
20231102,181700,4561741200,54800,54800,54800,54800,0
20231102,181600,4561741200,54800,54800,54800,54800,0
20231102,181500,4561741200,54800,54800,54800,54800,0
20231102,181400,4561741200,54800,54800,54800,54800,0
20231102,181300,4561741200,54800,54800,54800,54800,0
20231102,181200,4561741200,54800,54800,54800,54800,0
20231102,181100,4561741200,54800,54800,54800,54800,0
20231102,181000,4561741200,54800,54800,54800,54800,0
20231102,180900,4561741200,54800,54800,54800,54800,0
20231102,180800,4561741200,54800,54800,54800,54800,0
20231102,180700,4561741200,54800,54800,54800,54800,0
20231102,180600,4561741200,54800,54800,54800,54800,0
20231102,180500,4561741200,54800,54800,54800,54800,0
20231102,180400,4561741200,54800,54800,54800,54800,0
20231102,180300,4561741200,54800,54800,54800,54800,0
20231102,180200,4561741200,54800,54800,54800,54800,0
20231102,180100,4561741200,54800,54800,54800,54800,0
20231102,180000,4561741200,54800,54800,54800,54800,0
20231102,175900,4561741200,54800,54800,54800,54800,0
20231102,175800,4561741200,54800,54800,54800,54800,0
20231102,175700,4561741200,54800,54800,54800,54800,10759
20231102,175600,4561741200,54800,54800,54800,54800,0
20231102,175500,4561741200,54800,54800,54800,54800,0
20231102,175400,4561741200,54800,54800,54800,54800,0
20231102,175300,4561741200,54800,54800,54800,54800,0
20231102,175200,4561741200,54800,54800,54800,54800,0
20231102,175100,4561741200,54800,54800,54800,54800,0
20231102,175000,4561741200,54800,54800,54800,54800,0
20231102,174900,4561741200,54800,54800,54800,54800,0
20231102,174800,4561741200,54800,54800,54800,54800,0
20231102,174700,4561741200,54800,54800,54800,54800,0
20231102,174600,4561741200,54800,54800,54800,54800,0
20231102,174500,4561741200,54800,54800,54800,54800,0
20231102,174400,4561741200,54800,54800,54800,54800,0
20231102,174300,4561741200,54800,54800,54800,54800,0
20231102,174200,4561741200,54800,54800,54800,54800,0
20231102,174100,4561741200,54800,54800,54800,54800,0
20231102,174000,4561741200,54800,54800,54800,54800,0
20231102,173900,4561741200,54800,54800,54800,54800,0
20231102,173800,4561741200,54800,54800,54800,54800,0
20231102,173700,4561741200,54800,54800,54800,54800,0
20231102,173600,4561741200,54800,54800,54800,54800,0
20231102,173500,4561741200,54800,54800,54800,54800,0
20231102,173400,4561741200,54800,54800,54800,54800,0
20231102,173300,4561741200,54800,54800,54800,54800,0
20231102,173200,4561741200,54800,54800,54800,54800,0
20231102,173100,4561741200,54800,54800,54800,54800,0
20231102,173000,4561741200,54800,54800,54800,54800,0
20231102,172900,4561741200,54800,54800,54800,54800,0
20231102,172800,4561741200,54800,54800,54800,54800,0
20231102,172700,4561741200,54800,54800,54800,54800,10759
20231102,172600,4561741200,54800,54800,54800,54800,0
20231102,172500,4561741200,54800,54800,54800,54800,0
20231102,172400,4561741200,54800,54800,54800,54800,0
20231102,172300,4561741200,54800,54800,54800,54800,0
20231102,172200,4561741200,54800,54800,54800,54800,0
20231102,172100,4561741200,54800,54800,54800,54800,0
20231102,172000,4561741200,54800,54800,54800,54800,0
20231102,171900,4561741200,54800,54800,54800,54800,0
20231102,171800,4561741200,54800,54800,54800,54800,0
20231102,171700,4561741200,54800,54800,54800,54800,0
20231102,171600,4561741200,54800,54800,54800,54800,0
20231102,171500,4561741200,54800,54800,54800,54800,0
20231102,171400,4561741200,54800,54800,54800,54800,0
20231102,171300,4561741200,54800,54800,54800,54800,0
20231102,171200,4561741200,54800,54800,54800,54800,0
20231102,171100,4561741200,54800,54800,54800,54800,0
20231102,171000,4561741200,54800,54800,54800,54800,0
20231102,170900,4561741200,54800,54800,54800,54800,0
20231102,170800,4561741200,54800,54800,54800,54800,0
20231102,170700,4561741200,54800,54800,54800,54800,0
20231102,170600,4561741200,54800,54800,54800,54800,0
20231102,170500,4561741200,54800,54800,54800,54800,0
20231102,170400,4561741200,54800,54800,54800,54800,0
20231102,170300,4561741200,54800,54800,54800,54800,0
20231102,170200,4561741200,54800,54800,54800,54800,0
20231102,170100,4561741200,54800,54800,54800,54800,0
20231102,170000,4561741200,54800,54800,54800,54800,0
20231102,165900,4561741200,54800,54800,54800,54800,0
20231102,165800,4561741200,54800,54800,54800,54800,0
20231102,165700,4561741200,54800,54800,54800,54800,10759
20231102,165600,4561741200,54800,54800,54800,54800,0
20231102,165500,4561741200,54800,54800,54800,54800,0
20231102,165400,4561741200,54800,54800,54800,54800,0
20231102,165300,4561741200,54800,54800,54800,54800,0
20231102,165200,4561741200,54800,54800,54800,54800,0
20231102,165100,4561741200,54800,54800,54800,54800,0
20231102,165000,4561741200,54800,54800,54800,54800,0
20231102,164900,4561741200,54800,54800,54800,54800,0
20231102,164800,4561741200,54800,54800,54800,54800,0
20231102,164700,4561741200,54800,54800,54800,54800,0
20231102,164600,4561741200,54800,54800,54800,54800,0
20231102,164500,4561741200,54800,54800,54800,54800,0
20231102,164400,4561741200,54800,54800,54800,54800,0
20231102,164300,4561741200,54800,54800,54800,54800,0
20231102,164200,4561741200,54800,54800,54800,54800,0
20231102,164100,4561741200,54800,54800,54800,54800,0
20231102,164000,4561741200,54800,54800,54800,54800,0
20231102,163900,4561741200,54800,54800,54800,54800,0
20231102,163800,4561741200,54800,54800,54800,54800,0
20231102,163700,4561741200,54800,54800,54800,54800,0
20231102,163600,4561741200,54800,54800,54800,54800,0
20231102,163500,4561741200,54800,54800,54800,54800,0
20231102,163400,4561741200,54800,54800,54800,54800,0
20231102,163300,4561741200,54800,54800,54800,54800,0
20231102,163200,4561741200,54800,54800,54800,54800,0
20231102,163100,4561741200,54800,54800,54800,54800,0
20231102,163000,4561741200,54800,54800,54800,54800,0
20231102,162900,4561741200,54800,54800,54800,54800,0
20231102,162800,4561741200,54800,54800,54800,54800,0
20231102,162700,4561741200,54800,54800,54800,54800,10759
20231102,162600,4561741200,54800,54800,54800,54800,0
20231102,162500,4561741200,54800,54800,54800,54800,0
20231102,162400,4561741200,54800,54800,54800,54800,0
20231102,162300,4561741200,54800,54800,54800,54800,0
20231102,162200,4561741200,54800,54800,54800,54800,0
20231102,162100,4561741200,54800,54800,54800,54800,0
20231102,162000,4561741200,54800,54800,54800,54800,0
20231102,161900,4561741200,54800,54800,54800,54800,0
20231102,161800,4561741200,54800,54800,54800,54800,0
20231102,161700,4561741200,54800,54800,54800,54800,0
20231102,161600,4561741200,54800,54800,54800,54800,0
20231102,161500,4561741200,54800,54800,54800,54800,0
20231102,161400,4561741200,54800,54800,54800,54800,0
20231102,161300,4561741200,54800,54800,54800,54800,0
20231102,161200,4561741200,54800,54800,54800,54800,0
20231102,161100,4561741200,54800,54800,54800,54800,0
20231102,161000,4561741200,54800,54800,54800,54800,0
20231102,160900,4561741200,54800,54800,54800,54800,0
20231102,160800,4561741200,54800,54800,54800,54800,0
20231102,160700,4561741200,54800,54800,54800,54800,0
20231102,160600,4561741200,54800,54800,54800,54800,0
20231102,160500,4561741200,54800,54800,54800,54800,0
20231102,160400,4561741200,54800,54800,54800,54800,0
20231102,160300,4561741200,54800,54800,54800,54800,0
20231102,160200,4561741200,54800,54800,54800,54800,0
20231102,160100,4561741200,54800,54800,54800,54800,0
20231102,160000,4561741200,54800,54800,54800,54800,0
20231102,155900,4561741200,54800,54800,54800,54800,0
20231102,155800,4561741200,54800,54800,54800,54800,0
20231102,155700,4561741200,54800,54800,54800,54800,10759
20231102,155600,4561741200,54800,54800,54800,54800,0
20231102,155500,4561741200,54800,54800,54800,54800,0
20231102,155400,4561741200,54800,54800,54800,54800,0
20231102,155300,4561741200,54800,54800,54800,54800,0
20231102,155200,4561741200,54800,54800,54800,54800,0
20231102,155100,4561741200,54800,54800,54800,54800,0
20231102,155000,4561741200,54800,54800,54800,54800,0
20231102,154900,4561741200,54800,54800,54800,54800,0
20231102,154800,4561741200,54800,54800,54800,54800,0
20231102,154700,4561741200,54800,54800,54800,54800,0
20231102,154600,4561741200,54800,54800,54800,54800,0
20231102,154500,4561741200,54800,54800,54800,54800,0
20231102,154400,4561741200,54800,54800,54800,54800,0
20231102,154300,4561741200,54800,54800,54800,54800,0
20231102,154200,4561741200,54800,54800,54800,54800,0
20231102,154100,4561741200,54800,54800,54800,54800,0
20231102,154000,4561741200,54800,54800,54800,54800,0
20231102,153900,4561741200,54800,54800,54800,54800,0
20231102,153800,4561741200,54800,54800,54800,54800,0
20231102,153700,4561741200,54800,54800,54800,54800,0
20231102,153600,4561741200,54800,54800,54800,54800,0
20231102,153500,4561741200,54800,54800,54800,54800,0
20231102,153400,4561741200,54800,54800,54800,54800,0
20231102,153300,4561741200,54800,54800,54800,54800,0
20231102,153200,4561741200,54800,54800,54800,54800,0
20231102,153100,4561741200,54800,54800,54800,54800,0
20231102,153000,4561741200,54800,54800,54800,54800,10759
20231102,152900,3972148000,54900,54900,54900,54900,0
20231102,152800,3972148000,54900,54900,54900,54900,0
20231102,152700,3972148000,54900,54900,54900,54900,0
20231102,152600,3972148000,54900,54900,54900,54900,0
20231102,152500,3972148000,54900,54900,54900,54900,0
20231102,152400,3972148000,54900,54900,54900,54900,0
20231102,152300,3972148000,54900,54900,54900,54900,0
20231102,152200,3972148000,54900,54900,54900,54900,0
20231102,152100,3972148000,54900,54900,54900,54900,0
20231102,152000,3972148000,54900,54900,54900,54900,0
20231102,151900,3972148000,54900,54800,54900,54800,774
20231102,151800,3929721300,54800,54800,55000,54800,208
20231102,151700,3918319700,54800,54900,55000,54800,113
20231102,151600,3912121800,54900,54900,55100,54800,1691
20231102,151500,3819240400,54800,54800,54900,54800,364
20231102,151400,3799290100,54800,54800,54900,54800,152
20231102,151300,3790959500,54800,54800,54900,54800,275
20231102,151200,3775886500,54800,54800,54800,54800,88
20231102,151100,3771064100,54800,54800,54900,54800,180
20231102,151000,3761196800,54800,54800,54900,54800,337
20231102,150900,3742711000,54800,54800,54900,54800,159
20231102,150800,3733995100,54800,54800,54900,54800,484
20231102,150700,3707468100,54800,54800,54900,54800,332
20231102,150600,3689271600,54800,54800,54800,54800,1627
20231102,150500,3600112000,54800,54800,54900,54800,405
20231102,150400,3577915000,54800,54800,54900,54800,321
20231102,150300,3560322900,54800,54800,54900,54800,262
20231102,150200,3545959600,54800,54800,54900,54800,165
20231102,150100,3536916300,54800,54800,54900,54800,220
20231102,150000,3524858700,54900,54900,54900,54800,479
20231102,145900,3498581500,54800,54900,54900,54800,418
20231102,145800,3475648600,55000,54900,55000,54900,261
20231102,145700,3461316100,55000,54900,55000,54900,191
20231102,145600,3450825400,54900,55000,55100,54900,226
20231102,145500,3438402400,55000,55000,55000,55000,112
20231102,145400,3432242400,55000,54800,55000,54800,1037
20231102,145300,3375283000,54800,54800,54900,54800,211
20231102,145200,3363718300,54800,54800,54900,54800,169
20231102,145100,3354455900,54800,54900,54900,54800,204
20231102,145000,3343274800,54800,54800,54900,54800,261
20231102,144900,3328957000,54800,54900,54900,54800,223
20231102,144800,3316733700,54900,54800,54900,54800,225
20231102,144700,3304400400,54800,54900,54900,54800,112
20231102,144600,3298262300,54900,55000,55000,54800,138
20231102,144500,3290690500,54900,54800,54900,54800,237
20231102,144400,3277690200,54800,54900,54900,54800,663
20231102,144300,3241299300,54800,54800,54900,54800,203
20231102,144200,3230174200,54800,54900,54900,54800,194
20231102,144100,3219537900,54800,54800,54900,54800,215
20231102,144000,3207754800,54800,54900,54900,54800,141
20231102,143900,3200026700,54900,54800,54900,54800,214
20231102,143800,3188296700,54900,54800,54900,54800,172
20231102,143700,3178868600,54800,54900,54900,54800,240
20231102,143600,3165713600,54900,54800,54900,54800,198
20231102,143500,3154862500,54800,54900,54900,54800,155
20231102,143400,3146364400,54800,54800,54900,54800,213
20231102,143300,3134690700,54800,54900,54900,54800,163
20231102,143200,3125754300,54800,54900,54900,54800,204
20231102,143100,3114574500,54800,54800,54900,54800,243
20231102,143000,3101254100,54800,54800,54900,54800,131
20231102,142900,3094075200,54800,54900,54900,54800,249
20231102,142800,3080425700,54800,54800,54900,54800,128
20231102,142700,3073410400,54800,54800,54900,54800,217
20231102,142600,3061515500,54900,54800,54900,54800,250
20231102,142500,3047811100,54900,54800,54900,54800,161
20231102,142400,3038984400,54800,54800,54900,54800,188
20231102,142300,3028681900,54900,54900,54900,54800,158
20231102,142200,3020019600,54800,54800,54900,54800,148
20231102,142100,3011905000,54800,54900,55000,54800,224
20231102,142000,2999615700,55000,55000,55000,54900,223
20231102,141900,2987369600,54900,54800,55000,54800,340
20231102,141800,2968704100,54800,54900,54900,54800,157
20231102,141700,2960097500,54800,54900,55000,54800,289
20231102,141600,2944242500,54900,54800,55000,54800,76
20231102,141500,2940066900,54800,55000,55000,54800,241
20231102,141400,2926849300,55000,54800,55100,54800,1100
20231102,141300,2866375000,54800,54800,54900,54800,113
20231102,141200,2860182500,54800,54800,55000,54800,256
20231102,141100,2846146100,54800,54900,55000,54800,335
20231102,141000,2827746800,54800,54900,54900,54800,290
20231102,140900,2811843900,54800,54800,54900,54800,972
20231102,140800,2758557000,54900,54800,54900,54800,171
20231102,140700,2749180400,54900,54800,54900,54800,222
20231102,140600,2737013800,54800,54800,54900,54800,126
20231102,140500,2730107300,54900,54800,54900,54800,193
20231102,140400,2719529900,54900,54900,54900,54800,233
20231102,140300,2706756400,54800,54800,54900,54800,136
20231102,140200,2699302300,54900,54900,54900,54800,346
20231102,140100,2680326000,54900,54800,55000,54800,340
20231102,140000,2661671700,54800,54800,55000,54800,857
20231102,135900,2614589200,54800,54800,54900,54700,614
20231102,135800,2580899800,54900,54800,54900,54700,205
20231102,135700,2569666100,54800,55000,55000,54700,313
20231102,135600,2552519000,55000,55000,55000,54800,147
20231102,135500,2544458200,54900,54900,55000,54800,379
20231102,135400,2523666300,54900,54800,55000,54800,301
20231102,135300,2507152700,54800,55000,55000,54800,220
20231102,135200,2495090900,54800,54800,54900,54700,678
20231102,135100,2457918100,54900,54900,55000,54800,531
20231102,135000,2428780800,54800,54800,54900,54800,224
20231102,134900,2416503600,54800,54900,55000,54800,160
20231102,134800,2407729800,54800,54900,54900,54800,265
20231102,134700,2393200900,54800,55000,55000,54800,252
20231102,134600,2379382500,54900,54900,54900,54800,129
20231102,134500,2372310900,54800,54900,55000,54800,241
20231102,134400,2359096900,54800,54900,54900,54800,151
20231102,134300,2350818100,54800,54900,55000,54800,195
20231102,134200,2340118700,54900,54900,55000,54900,171
20231102,134100,2330728400,54900,54900,55000,54900,249
20231102,134000,2317056800,55000,54900,55000,54900,248
20231102,133900,2303439600,54900,54900,55000,54900,146
20231102,133800,2295422700,54900,55000,55000,54800,275
20231102,133700,2280325600,54800,55000,55000,54800,133
20231102,133600,2273035600,54900,54900,55000,54900,190
20231102,133500,2262601900,54900,54900,54900,54900,92
20231102,133400,2257551100,55000,55000,55000,54900,53
20231102,133300,2254637500,54900,54900,54900,54900,104
20231102,133200,2248927900,55000,54900,55000,54900,52
20231102,133100,2246070000,54900,54900,54900,54900,109
20231102,133000,2240085900,54900,54900,55000,54900,130
20231102,132900,2232944000,54900,55000,55000,54900,29
20231102,132800,2231350400,54900,55000,55000,54900,113
20231102,132700,2225145600,54900,54900,54900,54900,16
20231102,132600,2224267200,54900,55000,55000,54900,197
20231102,132500,2213447800,54900,54900,54900,54800,188
20231102,132400,2203128500,54900,54900,54900,54900,113
20231102,132300,2196924800,54800,54900,54900,54800,106
20231102,132200,2191106100,55000,54900,55000,54900,18
20231102,132100,2190116400,54900,54900,54900,54900,121
20231102,132000,2183473500,54900,54900,54900,54900,47
20231102,131900,2180893200,54900,55000,55000,54900,110
20231102,131800,2174853100,55000,54900,55000,54900,114
20231102,131700,2168592900,55000,55000,55000,54900,42
20231102,131600,2166284000,54900,55000,55000,54900,92
20231102,131500,2161233100,55000,55000,55000,54900,34
20231102,131400,2159363600,54900,54900,54900,54900,95
20231102,131300,2154148100,54900,54800,54900,54800,76
20231102,131200,2149982600,55000,54900,55000,54900,22
20231102,131100,2148773500,54900,55000,55000,54800,117
20231102,131000,2142349500,54900,54900,54900,54900,72
20231102,130900,2138396700,54900,55000,55000,54900,115
20231102,130800,2132080700,54900,54900,54900,54800,101
20231102,130700,2126537700,55000,55000,55000,54900,49
20231102,130600,2123842900,54900,54900,54900,54900,116
20231102,130500,2117474500,54900,55000,55000,54900,34
20231102,130400,2115605300,54900,54900,54900,54900,151
20231102,130300,2107315400,55000,54900,55000,54900,24
20231102,130200,2105996300,54900,54900,55000,54900,172
20231102,130100,2096551800,54900,55000,55000,54900,206
20231102,130000,2085230400,54900,54800,55000,54800,50
20231102,125900,2082482000,55000,54900,55000,54800,90
20231102,125800,2077544000,54900,54900,55000,54900,72
20231102,125700,2073588800,55000,55000,55000,54900,78
20231102,125600,2069305500,54900,55000,55000,54900,137
20231102,125500,2061779300,55000,54900,55000,54900,28
20231102,125400,2060240900,54900,54900,55000,54900,127
20231102,125300,2053267300,54900,54900,54900,54900,10
20231102,125200,2052718300,54900,54800,55000,54800,132
20231102,125100,2045467700,54800,54900,55000,54800,232
20231102,125000,2032720400,54900,55000,55000,54900,26
20231102,124900,2031291700,54900,54900,54900,54900,75
20231102,124800,2027174200,54900,54900,55000,54900,420
20231102,124700,2004085300,54800,55000,55000,54800,111
20231102,124600,1997997000,54900,54900,54900,54800,107
20231102,124500,1992125900,54900,55000,55000,54900,20
20231102,124400,1991026900,55000,54900,55000,54900,94
20231102,124300,1985864300,54900,54800,55000,54800,67
20231102,124200,1982187900,54800,54900,54900,54800,114
20231102,124100,1975930500,54900,55000,55000,54900,24
20231102,124000,1974611800,54900,54900,55000,54900,115
20231102,123900,1968296700,54900,54900,55000,54900,210
20231102,123800,1956764600,54900,54900,54900,54900,12
20231102,123700,1956105800,54900,55000,55000,54900,169
20231102,123600,1946824800,54900,54900,54900,54900,21
20231102,123500,1945671900,54800,55000,55000,54800,120
20231102,123400,1939088300,54900,54800,54900,54800,751
20231102,123300,1897891000,54900,54800,54900,54800,32
20231102,123200,1896134300,54800,54800,54800,54800,94
20231102,123100,1890983100,54800,54900,54900,54800,38
20231102,123000,1888898100,54800,54800,54800,54800,90
20231102,122900,1883966100,54800,54800,54900,54800,135
20231102,122800,1876564200,54800,54800,54800,54800,23
20231102,122700,1875303800,54800,54900,54900,54800,120
20231102,122600,1868724800,54800,54800,54800,54800,2
20231102,122500,1868615200,54800,54800,54900,54800,88
20231102,122400,1863791300,54900,54800,54900,54800,43
20231102,122300,1861433600,54800,54900,54900,54800,127
20231102,122200,1854470100,54900,54800,54900,54800,115
20231102,122100,1848165400,54900,54800,54900,54800,36
20231102,122000,1846191000,54800,54800,54900,54800,130
20231102,121900,1839065300,54800,54800,54800,54800,8
20231102,121800,1838626900,54800,54900,54900,54800,123
20231102,121700,1831881800,54900,54800,54900,54800,109
20231102,121600,1825908500,54800,54800,54900,54800,63
20231102,121500,1822453500,54800,54700,54800,54700,388
20231102,121400,1801199200,54700,54700,54800,54700,109
20231102,121300,1795229500,54700,54700,54800,54700,88
20231102,121200,1790415400,54700,54700,54800,54700,112
20231102,121100,1784287600,54800,54700,54800,54700,17
20231102,121000,1783357100,54800,54800,54800,54700,143
20231102,120900,1775528000,54800,54800,54800,54800,56
20231102,120800,1772459200,54800,54800,54900,54800,140
20231102,120700,1764784900,54800,54800,54800,54800,81
20231102,120600,1760346100,54800,54800,54900,54800,87
20231102,120500,1755577000,54900,54800,54900,54800,140
20231102,120400,1747901800,54800,54800,54900,54800,21
20231102,120300,1746750900,54800,54800,54900,54800,130
20231102,120200,1739623700,54800,54800,54900,54800,52
20231102,120100,1736772500,54800,54800,54900,54800,165
20231102,120000,1727725300,54800,54800,54800,54800,94
20231102,115900,1722574100,54800,54900,54900,54800,55
20231102,115800,1719557400,54800,54900,54900,54800,92
20231102,115700,1714515700,54800,54900,54900,54800,77
20231102,115600,1710292400,54800,54800,54900,54800,101
20231102,115500,1704755600,54900,54800,54900,54800,132
20231102,115400,1697519200,54800,54800,54800,54800,11
20231102,115300,1696916400,54800,54800,54900,54800,121
20231102,115200,1690283300,54900,54900,54900,54900,2
20231102,115100,1690173500,54900,54900,54900,54800,178
20231102,115000,1680412100,54800,54800,54800,54800,84
20231102,114900,1675808900,54800,54900,54900,54800,52
20231102,114800,1672956800,54800,54800,54900,54800,138
20231102,114700,1665389600,54900,54800,54900,54800,22
20231102,114600,1664182500,54900,54900,54900,54800,185
20231102,114500,1654042100,54800,54800,54800,54800,16
20231102,114400,1653165300,54800,54900,54900,54800,109
20231102,114300,1647189000,54900,54800,54900,54800,102
20231102,114200,1641597300,54900,54800,54900,54800,50
20231102,114100,1638855400,54800,54800,54800,54800,74
20231102,114000,1634800200,54900,54800,54900,54800,197
20231102,113900,1624002300,54900,54900,54900,54800,213
20231102,113800,1612326100,54900,54900,54900,54800,192
20231102,113700,1601796000,54800,54800,54800,54800,1
20231102,113600,1601741200,55000,54900,55000,54800,157
20231102,113500,1593129600,54900,54800,54900,54800,24
20231102,113400,1591812800,54900,54900,54900,54800,636
20231102,113300,1556954300,54800,54800,54800,54800,84
20231102,113200,1552351100,55000,54900,55000,54800,73
20231102,113100,1548342400,54900,54900,55000,54900,195
20231102,113000,1537636100,55000,55000,55000,54900,51
20231102,112900,1534834400,55000,54900,55000,54900,80
20231102,112800,1530441800,54900,54900,55000,54900,30
20231102,112700,1528793100,55000,55000,55000,54900,143
20231102,112600,1520938000,55000,55000,55000,54900,86
20231102,112500,1516215300,55000,55000,55000,54900,75
20231102,112400,1512090900,55000,55000,55100,54900,93
20231102,112300,1506983200,54900,55000,55000,54900,119
20231102,112200,1500441200,55000,55000,55000,55000,132
20231102,112100,1493181200,55000,55000,55000,54900,268
20231102,112000,1478448600,55000,54900,55000,54900,26
20231102,111900,1477019500,55000,54900,55000,54900,107
20231102,111800,1471142400,54900,55000,55000,54900,36
20231102,111700,1469163000,55000,55200,55200,55000,117
20231102,111600,1462723500,55000,55000,55100,54900,658
20231102,111500,1426495600,55000,55000,55000,54900,249
20231102,111400,1412804100,55000,55000,55000,54900,135
20231102,111300,1405387100,55000,55000,55000,54900,92
20231102,111200,1400327200,55000,55000,55000,54900,1643
20231102,111100,1310000900,55000,55000,55100,55000,133
20231102,111000,1302676800,55000,55000,55000,55000,72
20231102,110900,1298716800,55100,55100,55100,55000,120
20231102,110800,1292114100,55000,55000,55000,55000,25
20231102,110700,1290739100,55000,55100,55100,55000,727
20231102,110600,1250696300,55200,55200,55200,55100,40
20231102,110500,1248489200,55200,55200,55200,55100,137
20231102,110400,1240935100,55100,55100,55200,55100,140
20231102,110300,1233220700,55200,55100,55200,55100,4
20231102,110200,1233000200,55100,55200,55200,55100,95
20231102,110100,1227764700,55200,55100,55200,55100,27
20231102,110000,1226275400,55100,55100,55200,55100,275
20231102,105900,1211122000,55100,55100,55200,55000,330
20231102,105800,1192938500,55200,55200,55200,55100,96
20231102,105700,1187646800,55200,55100,55200,55000,289
20231102,105600,1171724600,55100,55000,55100,55000,60
20231102,105500,1168421400,55100,55100,55100,55000,204
20231102,105400,1157187400,55100,55000,55100,55000,125
20231102,105300,1150307700,55000,55000,55100,55000,5
20231102,105200,1150032600,55100,55000,55100,55000,111
20231102,105100,1143926000,55000,55100,55100,55000,22
20231102,105000,1142715000,55000,55100,55100,55000,110
20231102,104900,1136662500,55100,55100,55100,55000,266
20231102,104800,1122007600,55000,55100,55100,55000,73
20231102,104700,1117985800,55100,55100,55200,55100,134
20231102,104600,1110599700,55200,55100,55200,55100,31
20231102,104500,1108890100,55200,55100,55200,55100,107
20231102,104400,1102994300,55200,55300,55300,55200,242
20231102,104300,1089623200,55400,55200,55400,55200,103
20231102,104200,1083927100,55400,55300,55400,55300,165
20231102,104100,1074799700,55400,55300,55400,55300,8
20231102,104000,1074357200,55400,55400,55400,55300,97
20231102,103900,1068991000,55300,55400,55400,55300,21
20231102,103800,1067828200,55400,55200,55400,55200,271
20231102,103700,1052842500,55300,55300,55300,55200,82
20231102,103600,1048315300,55300,55200,55300,55200,16
20231102,103500,1047431100,55200,55400,55400,55200,208
20231102,103400,1035928800,55400,55400,55400,55300,22
20231102,103300,1034710700,55400,55200,55400,55200,468
20231102,103200,1008841500,55100,55100,55100,55100,0
20231102,103100,1008841500,55100,55200,55200,55100,98
20231102,103000,1003439800,55200,55200,55200,55100,85
20231102,102900,998755200,55100,55200,55200,55100,237
20231102,102800,985675200,55000,55300,55300,55000,79
20231102,102700,981329700,55000,55300,55300,55000,356
20231102,102600,961676800,55400,55200,55400,55200,88
20231102,102500,956818400,55200,55200,55200,55200,79
20231102,102400,952457600,55400,55400,55400,55400,0
20231102,102300,952457600,55400,55300,55400,55200,110
20231102,102200,946377900,55200,55300,55300,55200,79
20231102,102100,942009400,55400,55200,55400,55200,86
20231102,102000,937261000,55300,55400,55400,55100,196
20231102,101900,926432500,55400,55400,55400,55200,56
20231102,101800,923334000,55400,55100,55400,55100,84
20231102,101700,918702000,55400,55300,55400,55300,225
20231102,101600,906256500,55300,55300,55300,55000,213
20231102,101500,894506400,55300,55000,55400,55000,349
20231102,101400,875240500,55300,55100,55300,55000,505
20231102,101300,847384200,55100,55000,55100,54900,340
20231102,101200,828688100,55200,55100,55300,55000,637
20231102,101100,793606500,55100,55100,55100,55000,98
20231102,101000,788213900,55200,55200,55400,55000,477
20231102,100900,761911100,55400,55200,55400,55100,225
20231102,100800,749478900,55100,55100,55300,55100,146
20231102,100700,741420500,55300,55200,55300,55100,62
20231102,100600,737993200,55200,55200,55200,55100,227
20231102,100500,725471100,55200,55200,55300,55100,174
20231102,100400,715864300,55200,55200,55300,55100,292
20231102,100300,699747700,55200,54900,55200,54900,1678
20231102,100200,607400800,55000,54900,55000,54900,18
20231102,100100,606411500,54900,55000,55000,54900,80
20231102,100000,602018100,55000,54900,55000,54900,45
20231102,095900,599545600,55000,55000,55000,54900,76
20231102,095800,595372000,55000,54900,55000,54900,87
20231102,095700,590594700,55000,54900,55000,54900,38
20231102,095600,588505400,55000,54900,55000,54800,147
20231102,095500,580434700,54900,54900,54900,54900,258
20231102,095400,566270500,55000,54900,55000,54900,95
20231102,095300,561053800,54900,54900,55000,54900,116
20231102,095200,554683800,54900,55100,55100,54900,583
20231102,095100,522626600,55000,55100,55100,55000,161
20231102,095000,513768300,55100,55000,55100,55000,138
20231102,094900,506171000,55100,55000,55100,55000,570
20231102,094800,474817400,55100,55000,55100,55000,116
20231102,094700,468432900,55000,55200,55200,55000,534
20231102,094600,438995000,55300,55500,55500,55300,343
20231102,094500,420005100,55500,55400,55500,55400,185
20231102,094400,409753500,55400,55500,55500,55400,73
20231102,094300,405709200,55400,55400,55400,55400,0
20231102,094200,405709200,55400,55400,55400,55400,70
20231102,094100,401831200,55400,55400,55500,55300,194
20231102,094000,391084600,55400,55500,55500,55400,12
20231102,093900,390418800,55500,55400,55500,55400,97
20231102,093800,385044900,55400,55500,55600,55400,97
20231102,093700,379661600,55500,55600,55600,55500,80
20231102,093600,375214900,55700,55700,55700,55700,220
20231102,093500,362960900,55800,55800,55900,55800,119
20231102,093400,356319700,55900,55900,55900,55800,21
20231102,093300,355146000,55900,55900,55900,55900,4
20231102,093200,354922400,55900,55900,55900,55800,67
20231102,093100,351177400,55900,55900,55900,55900,0
20231102,093000,351177400,55900,55900,55900,55900,28
20231102,092900,349612200,55900,55800,55900,55800,491
20231102,092800,322176800,55800,55900,55900,55700,43
20231102,092700,319776300,56000,56200,56200,55800,768
20231102,092600,276739100,56200,56200,56200,56100,28
20231102,092500,275165800,56200,56200,56200,56200,93
20231102,092400,269939200,56100,56100,56100,56100,7
20231102,092300,269546500,56100,56100,56100,56100,1
20231102,092200,269490400,56200,56200,56200,56200,38
20231102,092100,267354800,56100,56200,56200,56100,47
20231102,092000,264714300,56200,56200,56200,56200,0
20231102,091900,264714300,56200,56200,56200,56200,22
20231102,091800,263477900,56200,56300,56400,56100,457
20231102,091700,237751700,56300,56300,56300,56300,5
20231102,091600,237470200,56600,56600,56600,56600,119
20231102,091500,230734800,56600,56500,56600,56500,97
20231102,091400,225248900,56500,56500,56500,56500,248
20231102,091300,211236900,56500,56500,56500,56500,87
20231102,091200,206321400,56300,56300,56300,56300,13
20231102,091100,205589500,56600,56500,56600,56500,160
20231102,091000,196548300,56500,56500,56500,56300,69
20231102,090900,192652400,56400,56400,56400,56300,336
20231102,090800,173704600,56500,56500,56500,56500,1
20231102,090700,173648100,56400,56700,56900,56400,681
20231102,090600,135109800,56800,56600,56800,56600,297
20231102,090500,118283200,56500,56500,56500,56500,0
20231102,090400,118283200,56500,56400,56500,56300,521
20231102,090300,88873400,56300,56400,56400,56300,78
20231102,090200,84474600,56500,56600,56600,56400,389
20231102,090100,62489200,56600,56600,57000,56500,544
20231102,090000,31660500,56700,57000,57000,56700,556