KissMeData/081660/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195100,2569855950,35450,35450,35450,35450,17465
20231102,195000,2569855950,35450,35450,35450,35450,0
20231102,194900,2569855950,35450,35450,35450,35450,0
20231102,194800,2569855950,35450,35450,35450,35450,0
20231102,194700,2569855950,35450,35450,35450,35450,0
20231102,194600,2569855950,35450,35450,35450,35450,0
20231102,194500,2569855950,35450,35450,35450,35450,0
20231102,194400,2569855950,35450,35450,35450,35450,0
20231102,194300,2569855950,35450,35450,35450,35450,0
20231102,194200,2569855950,35450,35450,35450,35450,0
20231102,194100,2569855950,35450,35450,35450,35450,0
20231102,194000,2569855950,35450,35450,35450,35450,0
20231102,193900,2569855950,35450,35450,35450,35450,0
20231102,193800,2569855950,35450,35450,35450,35450,0
20231102,193700,2569855950,35450,35450,35450,35450,0
20231102,193600,2569855950,35450,35450,35450,35450,0
20231102,193500,2569855950,35450,35450,35450,35450,0
20231102,193400,2569855950,35450,35450,35450,35450,0
20231102,193300,2569855950,35450,35450,35450,35450,0
20231102,193200,2569855950,35450,35450,35450,35450,0
20231102,193100,2569855950,35450,35450,35450,35450,0
20231102,193000,2569855950,35450,35450,35450,35450,0
20231102,192900,2569855950,35450,35450,35450,35450,0
20231102,192800,2569855950,35450,35450,35450,35450,0
20231102,192700,2569855950,35450,35450,35450,35450,0
20231102,192600,2569855950,35450,35450,35450,35450,0
20231102,192500,2569855950,35450,35450,35450,35450,0
20231102,192400,2569855950,35450,35450,35450,35450,0
20231102,192300,2569855950,35450,35450,35450,35450,0
20231102,192200,2569855950,35450,35450,35450,35450,0
20231102,192100,2569855950,35450,35450,35450,35450,17465
20231102,192000,2569855950,35450,35450,35450,35450,0
20231102,191900,2569855950,35450,35450,35450,35450,0
20231102,191800,2569855950,35450,35450,35450,35450,0
20231102,191700,2569855950,35450,35450,35450,35450,0
20231102,191600,2569855950,35450,35450,35450,35450,0
20231102,191500,2569855950,35450,35450,35450,35450,0
20231102,191400,2569855950,35450,35450,35450,35450,0
20231102,191300,2569855950,35450,35450,35450,35450,0
20231102,191200,2569855950,35450,35450,35450,35450,0
20231102,191100,2569855950,35450,35450,35450,35450,0
20231102,191000,2569855950,35450,35450,35450,35450,0
20231102,190900,2569855950,35450,35450,35450,35450,0
20231102,190800,2569855950,35450,35450,35450,35450,0
20231102,190700,2569855950,35450,35450,35450,35450,0
20231102,190600,2569855950,35450,35450,35450,35450,0
20231102,190500,2569855950,35450,35450,35450,35450,0
20231102,190400,2569855950,35450,35450,35450,35450,0
20231102,190300,2569855950,35450,35450,35450,35450,0
20231102,190200,2569855950,35450,35450,35450,35450,0
20231102,190100,2569855950,35450,35450,35450,35450,0
20231102,190000,2569855950,35450,35450,35450,35450,0
20231102,185900,2569855950,35450,35450,35450,35450,0
20231102,185800,2569855950,35450,35450,35450,35450,0
20231102,185700,2569855950,35450,35450,35450,35450,0
20231102,185600,2569855950,35450,35450,35450,35450,0
20231102,185500,2569855950,35450,35450,35450,35450,0
20231102,185400,2569855950,35450,35450,35450,35450,0
20231102,185300,2569855950,35450,35450,35450,35450,0
20231102,185200,2569855950,35450,35450,35450,35450,0
20231102,185100,2569855950,35450,35450,35450,35450,17465
20231102,185000,2569855950,35450,35450,35450,35450,0
20231102,184900,2569855950,35450,35450,35450,35450,0
20231102,184800,2569855950,35450,35450,35450,35450,0
20231102,184700,2569855950,35450,35450,35450,35450,0
20231102,184600,2569855950,35450,35450,35450,35450,0
20231102,184500,2569855950,35450,35450,35450,35450,0
20231102,184400,2569855950,35450,35450,35450,35450,0
20231102,184300,2569855950,35450,35450,35450,35450,0
20231102,184200,2569855950,35450,35450,35450,35450,0
20231102,184100,2569855950,35450,35450,35450,35450,0
20231102,184000,2569855950,35450,35450,35450,35450,0
20231102,183900,2569855950,35450,35450,35450,35450,0
20231102,183800,2569855950,35450,35450,35450,35450,0
20231102,183700,2569855950,35450,35450,35450,35450,0
20231102,183600,2569855950,35450,35450,35450,35450,0
20231102,183500,2569855950,35450,35450,35450,35450,0
20231102,183400,2569855950,35450,35450,35450,35450,0
20231102,183300,2569855950,35450,35450,35450,35450,0
20231102,183200,2569855950,35450,35450,35450,35450,0
20231102,183100,2569855950,35450,35450,35450,35450,0
20231102,183000,2569855950,35450,35450,35450,35450,0
20231102,182900,2569855950,35450,35450,35450,35450,0
20231102,182800,2569855950,35450,35450,35450,35450,0
20231102,182700,2569855950,35450,35450,35450,35450,0
20231102,182600,2569855950,35450,35450,35450,35450,0
20231102,182500,2569855950,35450,35450,35450,35450,0
20231102,182400,2569855950,35450,35450,35450,35450,0
20231102,182300,2569855950,35450,35450,35450,35450,0
20231102,182200,2569855950,35450,35450,35450,35450,0
20231102,182100,2569855950,35450,35450,35450,35450,17465
20231102,182000,2569855950,35450,35450,35450,35450,0
20231102,181900,2569855950,35450,35450,35450,35450,0
20231102,181800,2569855950,35450,35450,35450,35450,0
20231102,181700,2569855950,35450,35450,35450,35450,0
20231102,181600,2569855950,35450,35450,35450,35450,0
20231102,181500,2569855950,35450,35450,35450,35450,0
20231102,181400,2569855950,35450,35450,35450,35450,0
20231102,181300,2569855950,35450,35450,35450,35450,0
20231102,181200,2569855950,35450,35450,35450,35450,0
20231102,181100,2569855950,35450,35450,35450,35450,0
20231102,181000,2569855950,35450,35450,35450,35450,0
20231102,180900,2569855950,35450,35450,35450,35450,0
20231102,180800,2569855950,35450,35450,35450,35450,0
20231102,180700,2569855950,35450,35450,35450,35450,0
20231102,180600,2569855950,35450,35450,35450,35450,0
20231102,180500,2569855950,35450,35450,35450,35450,0
20231102,180400,2569855950,35450,35450,35450,35450,0
20231102,180300,2569855950,35450,35450,35450,35450,0
20231102,180200,2569855950,35450,35450,35450,35450,0
20231102,180100,2569855950,35450,35450,35450,35450,0
20231102,180000,2569855950,35450,35450,35450,35450,0
20231102,175900,2569855950,35450,35450,35450,35450,0
20231102,175800,2569855950,35450,35450,35450,35450,0
20231102,175700,2569855950,35450,35450,35450,35450,0
20231102,175600,2569855950,35450,35450,35450,35450,0
20231102,175500,2569855950,35450,35450,35450,35450,0
20231102,175400,2569855950,35450,35450,35450,35450,0
20231102,175300,2569855950,35450,35450,35450,35450,0
20231102,175200,2569855950,35450,35450,35450,35450,0
20231102,175100,2569855950,35450,35450,35450,35450,17465
20231102,175000,2569855950,35450,35450,35450,35450,0
20231102,174900,2569855950,35450,35450,35450,35450,0
20231102,174800,2569855950,35450,35450,35450,35450,0
20231102,174700,2569855950,35450,35450,35450,35450,0
20231102,174600,2569855950,35450,35450,35450,35450,0
20231102,174500,2569855950,35450,35450,35450,35450,0
20231102,174400,2569855950,35450,35450,35450,35450,0
20231102,174300,2569855950,35450,35450,35450,35450,0
20231102,174200,2569855950,35450,35450,35450,35450,0
20231102,174100,2569855950,35450,35450,35450,35450,0
20231102,174000,2569855950,35450,35450,35450,35450,0
20231102,173900,2569855950,35450,35450,35450,35450,0
20231102,173800,2569855950,35450,35450,35450,35450,0
20231102,173700,2569855950,35450,35450,35450,35450,0
20231102,173600,2569855950,35450,35450,35450,35450,0
20231102,173500,2569855950,35450,35450,35450,35450,0
20231102,173400,2569855950,35450,35450,35450,35450,0
20231102,173300,2569855950,35450,35450,35450,35450,0
20231102,173200,2569855950,35450,35450,35450,35450,0
20231102,173100,2569855950,35450,35450,35450,35450,0
20231102,173000,2569855950,35450,35450,35450,35450,0
20231102,172900,2569855950,35450,35450,35450,35450,0
20231102,172800,2569855950,35450,35450,35450,35450,0
20231102,172700,2569855950,35450,35450,35450,35450,0
20231102,172600,2569855950,35450,35450,35450,35450,0
20231102,172500,2569855950,35450,35450,35450,35450,0
20231102,172400,2569855950,35450,35450,35450,35450,0
20231102,172300,2569855950,35450,35450,35450,35450,0
20231102,172200,2569855950,35450,35450,35450,35450,0
20231102,172100,2569855950,35450,35450,35450,35450,17465
20231102,172000,2569855950,35450,35450,35450,35450,0
20231102,171900,2569855950,35450,35450,35450,35450,0
20231102,171800,2569855950,35450,35450,35450,35450,0
20231102,171700,2569855950,35450,35450,35450,35450,0
20231102,171600,2569855950,35450,35450,35450,35450,0
20231102,171500,2569855950,35450,35450,35450,35450,0
20231102,171400,2569855950,35450,35450,35450,35450,0
20231102,171300,2569855950,35450,35450,35450,35450,0
20231102,171200,2569855950,35450,35450,35450,35450,0
20231102,171100,2569855950,35450,35450,35450,35450,0
20231102,171000,2569855950,35450,35450,35450,35450,0
20231102,170900,2569855950,35450,35450,35450,35450,0
20231102,170800,2569855950,35450,35450,35450,35450,0
20231102,170700,2569855950,35450,35450,35450,35450,0
20231102,170600,2569855950,35450,35450,35450,35450,0
20231102,170500,2569855950,35450,35450,35450,35450,0
20231102,170400,2569855950,35450,35450,35450,35450,0
20231102,170300,2569855950,35450,35450,35450,35450,0
20231102,170200,2569855950,35450,35450,35450,35450,0
20231102,170100,2569855950,35450,35450,35450,35450,0
20231102,170000,2569855950,35450,35450,35450,35450,0
20231102,165900,2569855950,35450,35450,35450,35450,0
20231102,165800,2569855950,35450,35450,35450,35450,0
20231102,165700,2569855950,35450,35450,35450,35450,0
20231102,165600,2569855950,35450,35450,35450,35450,0
20231102,165500,2569855950,35450,35450,35450,35450,0
20231102,165400,2569855950,35450,35450,35450,35450,0
20231102,165300,2569855950,35450,35450,35450,35450,0
20231102,165200,2569855950,35450,35450,35450,35450,0
20231102,165100,2569855950,35450,35450,35450,35450,17465
20231102,165000,2569855950,35450,35450,35450,35450,0
20231102,164900,2569855950,35450,35450,35450,35450,0
20231102,164800,2569855950,35450,35450,35450,35450,0
20231102,164700,2569855950,35450,35450,35450,35450,0
20231102,164600,2569855950,35450,35450,35450,35450,0
20231102,164500,2569855950,35450,35450,35450,35450,0
20231102,164400,2569855950,35450,35450,35450,35450,0
20231102,164300,2569855950,35450,35450,35450,35450,0
20231102,164200,2569855950,35450,35450,35450,35450,0
20231102,164100,2569855950,35450,35450,35450,35450,0
20231102,164000,2569855950,35450,35450,35450,35450,0
20231102,163900,2569855950,35450,35450,35450,35450,0
20231102,163800,2569855950,35450,35450,35450,35450,0
20231102,163700,2569855950,35450,35450,35450,35450,0
20231102,163600,2569855950,35450,35450,35450,35450,0
20231102,163500,2569855950,35450,35450,35450,35450,0
20231102,163400,2569855950,35450,35450,35450,35450,0
20231102,163300,2569855950,35450,35450,35450,35450,0
20231102,163200,2569855950,35450,35450,35450,35450,0
20231102,163100,2569855950,35450,35450,35450,35450,0
20231102,163000,2569855950,35450,35450,35450,35450,0
20231102,162900,2569855950,35450,35450,35450,35450,0
20231102,162800,2569855950,35450,35450,35450,35450,0
20231102,162700,2569855950,35450,35450,35450,35450,0
20231102,162600,2569855950,35450,35450,35450,35450,0
20231102,162500,2569855950,35450,35450,35450,35450,0
20231102,162400,2569855950,35450,35450,35450,35450,0
20231102,162300,2569855950,35450,35450,35450,35450,0
20231102,162200,2569855950,35450,35450,35450,35450,0
20231102,162100,2569855950,35450,35450,35450,35450,17465
20231102,162000,2569855950,35450,35450,35450,35450,0
20231102,161900,2569855950,35450,35450,35450,35450,0
20231102,161800,2569855950,35450,35450,35450,35450,0
20231102,161700,2569855950,35450,35450,35450,35450,0
20231102,161600,2569855950,35450,35450,35450,35450,0
20231102,161500,2569855950,35450,35450,35450,35450,0
20231102,161400,2569855950,35450,35450,35450,35450,0
20231102,161300,2569855950,35450,35450,35450,35450,0
20231102,161200,2569855950,35450,35450,35450,35450,0
20231102,161100,2569855950,35450,35450,35450,35450,0
20231102,161000,2569855950,35450,35450,35450,35450,0
20231102,160900,2569855950,35450,35450,35450,35450,0
20231102,160800,2569855950,35450,35450,35450,35450,0
20231102,160700,2569855950,35450,35450,35450,35450,0
20231102,160600,2569855950,35450,35450,35450,35450,0
20231102,160500,2569855950,35450,35450,35450,35450,0
20231102,160400,2569855950,35450,35450,35450,35450,0
20231102,160300,2569855950,35450,35450,35450,35450,0
20231102,160200,2569855950,35450,35450,35450,35450,0
20231102,160100,2569855950,35450,35450,35450,35450,0
20231102,160000,2569855950,35450,35450,35450,35450,0
20231102,155900,2569855950,35450,35450,35450,35450,0
20231102,155800,2569855950,35450,35450,35450,35450,0
20231102,155700,2569855950,35450,35450,35450,35450,0
20231102,155600,2569855950,35450,35450,35450,35450,0
20231102,155500,2569855950,35450,35450,35450,35450,0
20231102,155400,2569855950,35450,35450,35450,35450,0
20231102,155300,2569855950,35450,35450,35450,35450,0
20231102,155200,2569855950,35450,35450,35450,35450,0
20231102,155100,2569855950,35450,35450,35450,35450,17465
20231102,155000,2569855950,35450,35450,35450,35450,0
20231102,154900,2569855950,35450,35450,35450,35450,0
20231102,154800,2569855950,35450,35450,35450,35450,0
20231102,154700,2569855950,35450,35450,35450,35450,0
20231102,154600,2569855950,35450,35450,35450,35450,0
20231102,154500,2569855950,35450,35450,35450,35450,0
20231102,154400,2569855950,35450,35450,35450,35450,0
20231102,154300,2569855950,35450,35450,35450,35450,0
20231102,154200,2569855950,35450,35450,35450,35450,0
20231102,154100,2569855950,35450,35450,35450,35450,0
20231102,154000,2569855950,35450,35450,35450,35450,0
20231102,153900,2569855950,35450,35450,35450,35450,0
20231102,153800,2569855950,35450,35450,35450,35450,0
20231102,153700,2569855950,35450,35450,35450,35450,0
20231102,153600,2569855950,35450,35450,35450,35450,0
20231102,153500,2569855950,35450,35450,35450,35450,0
20231102,153400,2569855950,35450,35450,35450,35450,0
20231102,153300,2569855950,35450,35450,35450,35450,0
20231102,153200,2569855950,35450,35450,35450,35450,0
20231102,153100,2569855950,35450,35450,35450,35450,0
20231102,153000,2569855950,35450,35450,35450,35450,17465
20231102,152900,1950721700,35500,35500,35500,35500,0
20231102,152800,1950721700,35500,35500,35500,35500,0
20231102,152700,1950721700,35500,35500,35500,35500,0
20231102,152600,1950721700,35500,35500,35500,35500,0
20231102,152500,1950721700,35500,35500,35500,35500,0
20231102,152400,1950721700,35500,35500,35500,35500,0
20231102,152300,1950721700,35500,35500,35500,35500,0
20231102,152200,1950721700,35500,35500,35500,35500,0
20231102,152100,1950721700,35500,35500,35500,35500,0
20231102,152000,1950721700,35500,35500,35500,35500,0
20231102,151900,1950721700,35500,35400,35500,35400,50
20231102,151800,1948947700,35500,35450,35500,35400,384
20231102,151700,1935328100,35450,35500,35550,35450,1214
20231102,151600,1892260000,35550,35550,35550,35500,19
20231102,151500,1891584900,35500,35550,35600,35500,62
20231102,151400,1889380600,35500,35600,35650,35500,900
20231102,151300,1857354950,35600,35450,35600,35450,1101
20231102,151200,1818230750,35450,35450,35450,35450,5
20231102,151100,1818053500,35500,35500,35500,35450,610
20231102,151000,1796398600,35450,35500,35550,35450,766
20231102,150900,1769201750,35550,35500,35550,35500,10
20231102,150800,1768846450,35500,35500,35500,35500,105
20231102,150700,1765118950,35500,35500,35500,35500,7
20231102,150600,1764870450,35500,35550,35550,35500,112
20231102,150500,1760889050,35550,35500,35550,35450,1716
20231102,150400,1699955650,35550,35550,35550,35550,86
20231102,150300,1696898350,35550,35550,35550,35550,111
20231102,150200,1692952300,35600,35600,35600,35600,23
20231102,150100,1692133500,35600,35500,35600,35500,110
20231102,150000,1688217700,35500,35550,35550,35500,209
20231102,145900,1680792050,35600,35550,35600,35500,1065
20231102,145800,1642933250,35550,35550,35550,35550,1
20231102,145700,1642897700,35550,35650,35650,35550,228
20231102,145600,1634779900,35600,35650,35650,35600,5
20231102,145500,1634601800,35600,35600,35600,35600,9
20231102,145400,1634281400,35650,35600,35650,35600,61
20231102,145300,1632108850,35600,35600,35600,35600,46
20231102,145200,1630471250,35650,35600,35650,35600,28
20231102,145100,1629473400,35600,35600,35600,35600,41
20231102,145000,1628013800,35600,35600,35650,35600,49
20231102,144900,1626269350,35600,35600,35600,35600,9
20231102,144800,1625948950,35600,35650,35650,35600,210
20231102,144700,1618469700,35600,35650,35650,35600,51
20231102,144600,1616653700,35600,35650,35650,35600,26
20231102,144500,1615727100,35600,35650,35650,35600,196
20231102,144400,1608749450,35650,35600,35650,35600,26
20231102,144300,1607822850,35650,35550,35650,35550,542
20231102,144200,1588520900,35550,35550,35550,35550,2
20231102,144100,1588449800,35550,35600,35600,35550,424
20231102,144000,1573355600,35650,35600,35650,35600,21
20231102,143900,1572607100,35600,35650,35650,35600,246
20231102,143800,1563848450,35600,35600,35600,35600,41
20231102,143700,1562388850,35650,35600,35650,35600,7
20231102,143600,1562139500,35600,35600,35600,35600,53
20231102,143500,1560252700,35600,35600,35600,35600,29
20231102,143400,1559220300,35650,35600,35650,35600,68
20231102,143300,1556796900,35600,35650,35650,35600,55
20231102,143200,1554837450,35600,35600,35600,35600,14
20231102,143100,1554339050,35650,35600,35650,35600,32
20231102,143000,1553198500,35600,35550,35650,35550,225
20231102,142900,1545183150,35600,35600,35600,35600,475
20231102,142800,1528273150,35600,35600,35650,35600,7
20231102,142700,1528023850,35600,35600,35650,35600,40
20231102,142600,1526599700,35600,35600,35650,35600,91
20231102,142500,1523360050,35650,35600,35650,35600,24
20231102,142400,1522504600,35600,35600,35600,35600,41
20231102,142300,1521045000,35650,35700,35700,35650,135
20231102,142200,1516232200,35700,35700,35750,35700,78
20231102,142100,1513446700,35750,35750,35750,35700,80
20231102,142000,1510588700,35750,35700,35750,35700,131
20231102,141900,1505910200,35700,35700,35750,35700,182
20231102,141800,1499411200,35750,35750,35750,35750,26
20231102,141700,1498481700,35750,35700,35750,35700,76
20231102,141600,1495767300,35700,35700,35750,35700,34
20231102,141500,1494552050,35650,35600,35750,35600,634
20231102,141400,1471910800,35600,35600,35600,35600,92
20231102,141300,1468635600,35600,35600,35600,35600,0
20231102,141200,1468635600,35600,35650,35650,35600,207
20231102,141100,1461263850,35650,35600,35650,35600,411
20231102,141000,1446614250,35700,35700,35700,35700,1
20231102,140900,1446578550,35650,35600,35650,35600,266
20231102,140800,1437095800,35650,35650,35700,35650,68
20231102,140700,1434671550,35650,35650,35700,35650,68
20231102,140600,1432246300,35650,35650,35650,35650,227
20231102,140500,1424153750,35650,35650,35650,35650,167
20231102,140400,1418200200,35650,35650,35650,35650,12
20231102,140300,1417772400,35650,35700,35700,35650,53
20231102,140200,1415881850,35650,35650,35650,35650,92
20231102,140100,1412602050,35700,35650,35700,35650,101
20231102,140000,1409001350,35650,35650,35700,35650,4
20231102,135900,1408858650,35650,35650,35650,35650,52
20231102,135800,1407004850,35650,35600,35650,35600,759
20231102,135700,1379977450,35550,35550,35550,35550,55
20231102,135600,1378022200,35550,35600,35600,35550,387
20231102,135500,1364249450,35600,35600,35600,35600,40
20231102,135400,1362825450,35600,35650,35650,35600,22
20231102,135300,1362041200,35600,35600,35600,35600,90
20231102,135200,1358837200,35650,35650,35650,35650,226
20231102,135100,1350780300,35650,35650,35650,35650,0
20231102,135000,1350780300,35650,35650,35650,35650,91
20231102,134900,1347536150,35650,35700,35700,35650,126
20231102,134800,1343043150,35650,35700,35700,35650,210
20231102,134700,1335556150,35650,35650,35700,35650,93
20231102,134600,1332239500,35650,35650,35650,35650,23
20231102,134500,1331419550,35700,35700,35700,35700,24
20231102,134400,1330562750,35650,35650,35650,35650,191
20231102,134300,1323753600,35650,35650,35650,35650,50
20231102,134200,1321971100,35700,35700,35700,35650,17
20231102,134100,1321364750,35700,35700,35700,35700,50
20231102,134000,1319579750,35700,35700,35700,35700,1
20231102,133900,1319544050,35750,35750,35750,35650,103
20231102,133800,1315865850,35700,35700,35700,35700,150
20231102,133700,1310510850,35700,35650,35700,35650,597
20231102,133600,1289198050,35650,35700,35700,35650,22
20231102,133500,1288412700,35650,35700,35700,35650,398
20231102,133400,1274207650,35700,35700,35700,35700,1001
20231102,133300,1238471950,35700,35750,35750,35700,301
20231102,133200,1227726200,35750,35700,35750,35700,67
20231102,133100,1225333500,35750,35700,35750,35700,28
20231102,133000,1224332550,35750,35750,35750,35750,4
20231102,132900,1224189550,35750,35750,35750,35700,117
20231102,132800,1220009350,35700,35700,35700,35700,0
20231102,132700,1220009350,35700,35750,35750,35700,29
20231102,132600,1218972700,35750,35700,35750,35700,66
20231102,132500,1216615750,35700,35700,35700,35700,0
20231102,132400,1216615750,35700,35750,35750,35700,19
20231102,132300,1215936550,35750,35700,35750,35700,63
20231102,132200,1213686800,35750,35700,35750,35700,28
20231102,132100,1212685850,35700,35700,35700,35700,1
20231102,132000,1212650150,35800,35800,35800,35750,52
20231102,131900,1210791050,35750,35750,35750,35750,1
20231102,131800,1210755300,35750,35750,35750,35750,20
20231102,131700,1210040300,35800,35750,35800,35750,356
20231102,131600,1197312250,35750,35750,35750,35750,1
20231102,131500,1197276500,35750,35750,35750,35750,0
20231102,131400,1197276500,35750,35750,35800,35750,102
20231102,131300,1193627450,35800,35800,35800,35800,22
20231102,131200,1192839850,35750,35750,35750,35750,2
20231102,131100,1192768350,35750,35800,35800,35750,212
20231102,131000,1185181250,35800,35750,35800,35750,12
20231102,130900,1184752200,35750,35800,35800,35750,22
20231102,130800,1183964650,35750,35750,35750,35750,77
20231102,130700,1181211900,35750,35750,35750,35750,1
20231102,130600,1181176150,35750,35750,35750,35750,1
20231102,130500,1181140400,35750,35750,35750,35750,52
20231102,130400,1179281400,35800,35800,35800,35800,21
20231102,130300,1178529600,35800,35800,35800,35800,26
20231102,130200,1177598800,35750,35750,35750,35750,52
20231102,130100,1175739800,35750,35800,35800,35750,2
20231102,130000,1175668250,35750,35750,35750,35750,1
20231102,125900,1175632500,35800,35750,35800,35750,80
20231102,125800,1172771000,35750,35750,35750,35750,0
20231102,125700,1172771000,35750,35750,35750,35750,1
20231102,125600,1172735250,35750,35750,35750,35750,451
20231102,125500,1156612000,35800,35750,35800,35750,40
20231102,125400,1155180100,35850,35850,35850,35850,21
20231102,125300,1154427250,35800,35800,35800,35800,323
20231102,125200,1142863850,35800,35800,35800,35800,2
20231102,125100,1142792250,35850,35850,35850,35850,34
20231102,125000,1141573350,35850,35800,35850,35800,72
20231102,124900,1138994700,35850,35850,35850,35850,0
20231102,124800,1138994700,35850,35850,35850,35850,6
20231102,124700,1138779600,35750,35750,35750,35750,51
20231102,124600,1136956350,35800,35800,35800,35750,122
20231102,124500,1132588800,35750,35800,35800,35750,78
20231102,124400,1129796600,35800,35800,35800,35800,1
20231102,124300,1129760800,35750,35750,35800,35750,69
20231102,124200,1127293150,35750,35800,35800,35750,23
20231102,124100,1126469850,35800,35800,35800,35800,71
20231102,124000,1123928050,35750,35750,35800,35750,53
20231102,123900,1122033200,35800,35800,35800,35800,28
20231102,123800,1121030800,35800,35800,35800,35800,266
20231102,123700,1111508000,35800,35850,35850,35800,79
20231102,123600,1108678750,35800,35800,35800,35800,1
20231102,123500,1108642950,35850,35800,35850,35800,77
20231102,123400,1105882550,35800,35850,35850,35800,79
20231102,123300,1103052900,35800,35850,35850,35800,22
20231102,123200,1102264250,35800,35850,35850,35800,3
20231102,123100,1102156800,35800,35900,35900,35800,70
20231102,123000,1099648800,35850,35800,35850,35800,17
20231102,122900,1099039400,35850,35850,35850,35850,1
20231102,122800,1099003550,35800,35850,35850,35800,100
20231102,122700,1095421050,35800,35800,35800,35800,1
20231102,122600,1095385250,35800,35800,35800,35800,1
20231102,122500,1095349450,35800,35800,35850,35800,55
20231102,122400,1093380250,35850,35850,35850,35850,48
20231102,122300,1091659450,35800,35800,35800,35800,0
20231102,122200,1091659450,35800,35850,35850,35800,52
20231102,122100,1089797800,35850,35850,35850,35850,0
20231102,122000,1089797800,35850,35850,35850,35800,93
20231102,121900,1086463850,35850,35850,35850,35850,196
20231102,121800,1079437250,35800,35800,35800,35800,0
20231102,121700,1079437250,35800,35750,35800,35750,20
20231102,121600,1078721300,35750,35800,35800,35750,458
20231102,121500,1062327450,35750,35800,35800,35750,23
20231102,121400,1061504150,35750,35750,35750,35750,1
20231102,121300,1061468400,35750,35750,35750,35750,51
20231102,121200,1059645150,35800,35800,35800,35750,982
20231102,121100,1024489600,35850,35850,35850,35800,378
20231102,121000,1010941800,35850,35850,35900,35850,93
20231102,120900,1007605700,35850,35850,35850,35850,1
20231102,120800,1007569850,35850,35850,35850,35850,0
20231102,120700,1007569850,35850,35850,35850,35850,151
20231102,120600,1002156500,35850,35900,35900,35850,22
20231102,120500,1001366750,35850,35850,35850,35850,1
20231102,120400,1001330900,35900,35850,35900,35850,53
20231102,120300,999430800,35900,35900,35900,35850,45
20231102,120200,997816250,35850,35900,35900,35850,3
20231102,120100,997708600,35850,35900,35900,35850,71
20231102,120000,995162200,35850,35850,35850,35850,1
20231102,115900,995126350,35850,35850,35850,35850,1
20231102,115800,995090500,35900,35900,35900,35900,103
20231102,115700,991392800,35900,35950,35950,35900,23
20231102,115600,990566050,35900,35900,35900,35900,1
20231102,115500,990530150,35900,35900,35900,35900,53
20231102,115400,988627450,35950,35950,35950,35950,0
20231102,115300,988627450,35950,35950,35950,35950,1
20231102,115200,988591500,35900,35900,35950,35900,372
20231102,115100,975235650,35950,35950,35950,35950,0
20231102,115000,975235650,35950,35900,35950,35900,32
20231102,114900,974085300,35900,35900,35900,35900,50
20231102,114800,972290300,35950,35950,35950,35950,23
20231102,114700,971463450,35900,35950,35950,35900,29
20231102,114600,970421000,35900,35950,35950,35900,211
20231102,114500,962838100,35900,35900,35900,35900,2
20231102,114400,962766300,35950,35950,35950,35950,0
20231102,114300,962766300,35950,35900,35950,35900,72
20231102,114200,960180400,35900,35900,35900,35900,1
20231102,114100,960144500,35900,35900,35900,35900,0
20231102,114000,960144500,35900,35900,35900,35900,51
20231102,113900,958313600,35950,35950,35950,35950,21
20231102,113800,957558650,35950,35950,35950,35950,70
20231102,113700,955042150,35900,35900,35900,35900,52
20231102,113600,953175350,35900,35900,35900,35900,2
20231102,113500,953103550,35950,35900,35950,35900,33
20231102,113400,951917250,35950,35950,35950,35900,72
20231102,113300,949331350,35900,35900,35900,35900,0
20231102,113200,949331350,35900,35950,35950,35900,30
20231102,113100,948252950,35900,35900,35900,35900,50
20231102,113000,946457950,35900,35950,35950,35900,22
20231102,112900,945667100,35900,35900,35900,35900,0
20231102,112800,945667100,35900,35900,35900,35900,60
20231102,112700,943513100,35900,35950,35950,35900,32
20231102,112600,942362750,35900,35900,35900,35900,2
20231102,112500,942290950,35950,35900,35950,35900,73
20231102,112400,939669200,35950,35950,35950,35950,1
20231102,112300,939633250,35900,35900,35900,35900,1
20231102,112200,939597350,35900,35900,35900,35900,77
20231102,112100,936833050,35950,36000,36000,35950,383
20231102,112000,923063050,35950,35950,35950,35950,1
20231102,111900,923027100,35950,35950,35950,35950,50
20231102,111800,921229600,36000,35950,36000,35950,38
20231102,111700,919861650,36000,36000,36000,36000,1
20231102,111600,919825650,35950,35950,36000,35950,275
20231102,111500,909938250,35950,35950,35950,35950,2
20231102,111400,909866350,36000,36000,36000,36000,1
20231102,111300,909830350,36000,35900,36000,35900,476
20231102,111200,892720350,35950,35950,35950,35900,142
20231102,111100,887621400,35900,35950,35950,35900,118
20231102,111000,883379650,35950,36000,36050,35950,307
20231102,110900,872329200,36000,36000,36000,36000,33
20231102,110800,871141200,36000,36000,36000,36000,1
20231102,110700,871105200,36000,36050,36100,36000,920
20231102,110600,837941600,36100,36100,36100,36100,18
20231102,110500,837291800,36050,36100,36100,36050,3
20231102,110400,837183550,36050,36050,36100,36050,82
20231102,110300,834226450,36100,36100,36100,36050,47
20231102,110200,832529850,36100,36100,36100,36100,23
20231102,110100,831699550,36050,36050,36050,36050,0
20231102,110000,831699550,36050,36100,36100,36050,53
20231102,105900,829788800,36050,36100,36100,36050,374
20231102,105800,816304500,36100,36050,36100,36050,46
20231102,105700,814643950,36050,36100,36100,36050,98
20231102,105600,811109550,36100,36100,36100,36100,80
20231102,105500,808221550,36100,36050,36100,36050,318
20231102,105400,796742650,36050,36100,36100,36050,91
20231102,105300,793460050,36050,36050,36050,36050,2
20231102,105200,793387950,36100,36100,36100,36100,1
20231102,105100,793351850,36050,36050,36050,36050,50
20231102,105000,791549350,36050,36050,36050,36050,1
20231102,104900,791513300,36100,36050,36100,36050,206
20231102,104800,784086950,36050,36100,36100,36050,83
20231102,104700,781093200,36050,36050,36050,36050,0
20231102,104600,781093200,36050,36050,36100,36050,33
20231102,104500,779903500,36050,36150,36150,36050,86
20231102,104400,776800650,36150,36150,36150,36150,1
20231102,104300,776764500,36150,36050,36150,36000,633
20231102,104200,753910050,36050,36050,36050,36050,49
20231102,104100,752143600,36050,36150,36150,36050,191
20231102,104000,745253400,36100,36100,36150,36100,219
20231102,103900,737346450,36100,36100,36100,36100,570
20231102,103800,716769450,36100,36150,36150,36100,2
20231102,103700,716697200,36100,36100,36100,36100,92
20231102,103600,713376000,36100,36100,36150,36100,216
20231102,103500,705578350,36100,36100,36150,36050,267
20231102,103400,695939650,36150,36100,36150,36100,21
20231102,103300,695181500,36100,36100,36100,36100,52
20231102,103200,693304300,36100,36100,36100,36100,123
20231102,103100,688864000,36250,36100,36250,36100,293
20231102,103000,678268100,36100,36250,36250,36050,679
20231102,102900,653716050,36250,36250,36250,36250,29
20231102,102800,652664800,36250,36200,36250,36200,68
20231102,102700,650201850,36250,36300,36300,36250,475
20231102,102600,632979550,36300,36300,36300,36300,1
20231102,102500,632943250,36300,36300,36300,36250,72
20231102,102400,630330200,36250,36300,36300,36250,77
20231102,102300,627537600,36250,36200,36250,36200,137
20231102,102200,622571400,36300,36250,36300,36250,756
20231102,102100,595164900,36300,36250,36300,36250,185
20231102,102000,588457750,36200,36250,36300,36200,29
20231102,101900,587405400,36200,36250,36300,36200,536
20231102,101800,567962800,36200,36250,36250,36200,72
20231102,101700,565355400,36200,36200,36200,36200,142
20231102,101600,560215000,36200,36250,36250,36200,443
20231102,101500,544165350,36250,36300,36300,36250,108
20231102,101400,540247500,36250,36300,36300,36250,32
20231102,101300,539085950,36300,36350,36350,36250,240
20231102,101200,530381750,36400,36400,36400,36250,465
20231102,101100,513470250,36350,36350,36350,36350,46
20231102,101000,511798150,36250,36250,36350,36250,236
20231102,100900,503228550,36250,36200,36250,36150,245
20231102,100800,494361050,36200,36200,36200,36150,44
20231102,100700,492768350,36150,36150,36150,36150,35
20231102,100600,491503100,36150,36100,36150,36100,110
20231102,100500,487529150,36050,36200,36200,36050,40
20231102,100400,486081300,36100,36050,36150,36050,523
20231102,100300,467197900,36050,36100,36100,36000,180
20231102,100200,460710950,36050,36000,36050,36000,249
20231102,100100,451744200,36000,36050,36050,36000,59
20231102,100000,449618850,36000,36000,36000,36000,210
20231102,095900,442058850,36000,35950,36000,35950,26
20231102,095800,441122900,35950,35900,35950,35900,82
20231102,095700,438175050,35950,35950,35950,35900,90
20231102,095600,434942050,35900,35900,36000,35850,1134
20231102,095500,394180150,35850,35900,35900,35850,64
20231102,095400,391883150,35850,35850,35900,35850,62
20231102,095300,389660400,35850,35850,35850,35850,10
20231102,095200,389301900,35850,35900,35900,35850,11
20231102,095100,388907500,35850,35900,35900,35850,280
20231102,095000,378868500,35850,35850,35850,35850,10
20231102,094900,378510000,35850,35900,35900,35850,18
20231102,094800,377864300,35850,35850,35900,35850,73
20231102,094700,375247150,35850,35900,35900,35850,60
20231102,094600,373093650,35900,35900,35900,35900,21
20231102,094500,372339750,35850,35850,35850,35850,60
20231102,094400,370188750,35850,35850,35850,35850,20
20231102,094300,369471750,35900,35850,35900,35850,11
20231102,094200,369077350,35850,35900,35900,35850,158
20231102,094100,363412050,35850,35900,35900,35850,457
20231102,094000,347007050,35900,35900,35900,35900,70
20231102,093900,344494050,35900,35950,35950,35900,33
20231102,093800,343309250,35900,35950,35950,35900,11
20231102,093700,342914300,35900,35900,35950,35900,299
20231102,093600,332179150,35900,35900,35900,35900,10
20231102,093500,331820150,35900,35950,35950,35900,11
20231102,093400,331425200,35900,35900,35900,35900,10
20231102,093300,331066200,35900,35950,35950,35900,105
20231102,093200,327295600,35950,35950,36000,35950,95
20231102,093100,323880300,36000,36000,36000,36000,130
20231102,093000,319200300,36000,36000,36000,36000,23
20231102,092900,318372300,36050,36100,36100,36050,174
20231102,092800,312097950,36100,36100,36100,36100,22
20231102,092700,311303750,36100,36100,36100,36050,382
20231102,092600,297520100,36100,36100,36100,36100,10
20231102,092500,297159100,36150,36150,36150,36000,491
20231102,092400,279429100,36150,36250,36300,36150,159
20231102,092300,273677350,36200,36300,36300,36150,177
20231102,092200,267256550,36350,36400,36400,36350,438
20231102,092100,251316900,36450,36500,36500,36450,244
20231102,092000,242419550,36500,36500,36500,36500,31
20231102,091900,241288050,36450,36600,36600,36450,500
20231102,091800,223042100,36600,36500,36600,36500,124
20231102,091700,218511800,36500,36600,36600,36450,455
20231102,091600,201886200,36550,36600,36600,36550,171
20231102,091500,195633500,36600,36500,36600,36500,224
20231102,091400,187443900,36550,36500,36550,36500,492
20231102,091300,169479350,36500,36500,36500,36450,93
20231102,091200,166087150,36500,36500,36500,36500,53
20231102,091100,164152650,36500,36600,36600,36500,406
20231102,091000,149328950,36600,36550,36600,36550,164
20231102,090900,143333550,36500,36550,36600,36450,623
20231102,090800,120601750,36550,36550,36550,36450,96
20231102,090700,117093150,36550,36450,36600,36450,854
20231102,090600,85901750,36500,36400,36500,36400,327
20231102,090500,73982500,36300,36300,36400,36300,303
20231102,090400,62976100,36300,36300,36350,36300,435
20231102,090300,47180200,36300,36300,36300,36300,25
20231102,090200,46272700,36350,36350,36400,36300,203
20231102,090100,38897300,36300,36150,36300,36150,363
20231102,090000,25732400,36350,36350,36350,36250,708