KissMeData/097950/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200300,6154262500,287000,287000,287000,287000,2867
20231102,200200,6154262500,287000,287000,287000,287000,0
20231102,200100,6154262500,287000,287000,287000,287000,0
20231102,200000,6154262500,287000,287000,287000,287000,0
20231102,195900,6154262500,287000,287000,287000,287000,0
20231102,195800,6154262500,287000,287000,287000,287000,0
20231102,195700,6154262500,287000,287000,287000,287000,0
20231102,195600,6154262500,287000,287000,287000,287000,0
20231102,195500,6154262500,287000,287000,287000,287000,0
20231102,195400,6154262500,287000,287000,287000,287000,0
20231102,195300,6154262500,287000,287000,287000,287000,0
20231102,195200,6154262500,287000,287000,287000,287000,0
20231102,195100,6154262500,287000,287000,287000,287000,0
20231102,195000,6154262500,287000,287000,287000,287000,0
20231102,194900,6154262500,287000,287000,287000,287000,0
20231102,194800,6154262500,287000,287000,287000,287000,0
20231102,194700,6154262500,287000,287000,287000,287000,0
20231102,194600,6154262500,287000,287000,287000,287000,0
20231102,194500,6154262500,287000,287000,287000,287000,0
20231102,194400,6154262500,287000,287000,287000,287000,0
20231102,194300,6154262500,287000,287000,287000,287000,0
20231102,194200,6154262500,287000,287000,287000,287000,0
20231102,194100,6154262500,287000,287000,287000,287000,0
20231102,194000,6154262500,287000,287000,287000,287000,0
20231102,193900,6154262500,287000,287000,287000,287000,0
20231102,193800,6154262500,287000,287000,287000,287000,0
20231102,193700,6154262500,287000,287000,287000,287000,0
20231102,193600,6154262500,287000,287000,287000,287000,0
20231102,193500,6154262500,287000,287000,287000,287000,0
20231102,193400,6154262500,287000,287000,287000,287000,0
20231102,193300,6154262500,287000,287000,287000,287000,2867
20231102,193200,6154262500,287000,287000,287000,287000,0
20231102,193100,6154262500,287000,287000,287000,287000,0
20231102,193000,6154262500,287000,287000,287000,287000,0
20231102,192900,6154262500,287000,287000,287000,287000,0
20231102,192800,6154262500,287000,287000,287000,287000,0
20231102,192700,6154262500,287000,287000,287000,287000,0
20231102,192600,6154262500,287000,287000,287000,287000,0
20231102,192500,6154262500,287000,287000,287000,287000,0
20231102,192400,6154262500,287000,287000,287000,287000,0
20231102,192300,6154262500,287000,287000,287000,287000,0
20231102,192200,6154262500,287000,287000,287000,287000,0
20231102,192100,6154262500,287000,287000,287000,287000,0
20231102,192000,6154262500,287000,287000,287000,287000,0
20231102,191900,6154262500,287000,287000,287000,287000,0
20231102,191800,6154262500,287000,287000,287000,287000,0
20231102,191700,6154262500,287000,287000,287000,287000,0
20231102,191600,6154262500,287000,287000,287000,287000,0
20231102,191500,6154262500,287000,287000,287000,287000,0
20231102,191400,6154262500,287000,287000,287000,287000,0
20231102,191300,6154262500,287000,287000,287000,287000,0
20231102,191200,6154262500,287000,287000,287000,287000,0
20231102,191100,6154262500,287000,287000,287000,287000,0
20231102,191000,6154262500,287000,287000,287000,287000,0
20231102,190900,6154262500,287000,287000,287000,287000,0
20231102,190800,6154262500,287000,287000,287000,287000,0
20231102,190700,6154262500,287000,287000,287000,287000,0
20231102,190600,6154262500,287000,287000,287000,287000,0
20231102,190500,6154262500,287000,287000,287000,287000,0
20231102,190400,6154262500,287000,287000,287000,287000,0
20231102,190300,6154262500,287000,287000,287000,287000,2867
20231102,190200,6154262500,287000,287000,287000,287000,0
20231102,190100,6154262500,287000,287000,287000,287000,0
20231102,190000,6154262500,287000,287000,287000,287000,0
20231102,185900,6154262500,287000,287000,287000,287000,0
20231102,185800,6154262500,287000,287000,287000,287000,0
20231102,185700,6154262500,287000,287000,287000,287000,0
20231102,185600,6154262500,287000,287000,287000,287000,0
20231102,185500,6154262500,287000,287000,287000,287000,0
20231102,185400,6154262500,287000,287000,287000,287000,0
20231102,185300,6154262500,287000,287000,287000,287000,0
20231102,185200,6154262500,287000,287000,287000,287000,0
20231102,185100,6154262500,287000,287000,287000,287000,0
20231102,185000,6154262500,287000,287000,287000,287000,0
20231102,184900,6154262500,287000,287000,287000,287000,0
20231102,184800,6154262500,287000,287000,287000,287000,0
20231102,184700,6154262500,287000,287000,287000,287000,0
20231102,184600,6154262500,287000,287000,287000,287000,0
20231102,184500,6154262500,287000,287000,287000,287000,0
20231102,184400,6154262500,287000,287000,287000,287000,0
20231102,184300,6154262500,287000,287000,287000,287000,0
20231102,184200,6154262500,287000,287000,287000,287000,0
20231102,184100,6154262500,287000,287000,287000,287000,0
20231102,184000,6154262500,287000,287000,287000,287000,0
20231102,183900,6154262500,287000,287000,287000,287000,0
20231102,183800,6154262500,287000,287000,287000,287000,0
20231102,183700,6154262500,287000,287000,287000,287000,0
20231102,183600,6154262500,287000,287000,287000,287000,0
20231102,183500,6154262500,287000,287000,287000,287000,0
20231102,183400,6154262500,287000,287000,287000,287000,0
20231102,183300,6154262500,287000,287000,287000,287000,2867
20231102,183200,6154262500,287000,287000,287000,287000,0
20231102,183100,6154262500,287000,287000,287000,287000,0
20231102,183000,6154262500,287000,287000,287000,287000,0
20231102,182900,6154262500,287000,287000,287000,287000,0
20231102,182800,6154262500,287000,287000,287000,287000,0
20231102,182700,6154262500,287000,287000,287000,287000,0
20231102,182600,6154262500,287000,287000,287000,287000,0
20231102,182500,6154262500,287000,287000,287000,287000,0
20231102,182400,6154262500,287000,287000,287000,287000,0
20231102,182300,6154262500,287000,287000,287000,287000,0
20231102,182200,6154262500,287000,287000,287000,287000,0
20231102,182100,6154262500,287000,287000,287000,287000,0
20231102,182000,6154262500,287000,287000,287000,287000,0
20231102,181900,6154262500,287000,287000,287000,287000,0
20231102,181800,6154262500,287000,287000,287000,287000,0
20231102,181700,6154262500,287000,287000,287000,287000,0
20231102,181600,6154262500,287000,287000,287000,287000,0
20231102,181500,6154262500,287000,287000,287000,287000,0
20231102,181400,6154262500,287000,287000,287000,287000,0
20231102,181300,6154262500,287000,287000,287000,287000,0
20231102,181200,6154262500,287000,287000,287000,287000,0
20231102,181100,6154262500,287000,287000,287000,287000,0
20231102,181000,6154262500,287000,287000,287000,287000,0
20231102,180900,6154262500,287000,287000,287000,287000,0
20231102,180800,6154262500,287000,287000,287000,287000,0
20231102,180700,6154262500,287000,287000,287000,287000,0
20231102,180600,6154262500,287000,287000,287000,287000,0
20231102,180500,6154262500,287000,287000,287000,287000,0
20231102,180400,6154262500,287000,287000,287000,287000,0
20231102,180300,6154262500,287000,287000,287000,287000,2867
20231102,180200,6154262500,287000,287000,287000,287000,0
20231102,180100,6154262500,287000,287000,287000,287000,0
20231102,180000,6154262500,287000,287000,287000,287000,0
20231102,175900,6154262500,287000,287000,287000,287000,0
20231102,175800,6154262500,287000,287000,287000,287000,0
20231102,175700,6154262500,287000,287000,287000,287000,0
20231102,175600,6154262500,287000,287000,287000,287000,0
20231102,175500,6154262500,287000,287000,287000,287000,0
20231102,175400,6154262500,287000,287000,287000,287000,0
20231102,175300,6154262500,287000,287000,287000,287000,0
20231102,175200,6154262500,287000,287000,287000,287000,0
20231102,175100,6154262500,287000,287000,287000,287000,0
20231102,175000,6154262500,287000,287000,287000,287000,0
20231102,174900,6154262500,287000,287000,287000,287000,0
20231102,174800,6154262500,287000,287000,287000,287000,0
20231102,174700,6154262500,287000,287000,287000,287000,0
20231102,174600,6154262500,287000,287000,287000,287000,0
20231102,174500,6154262500,287000,287000,287000,287000,0
20231102,174400,6154262500,287000,287000,287000,287000,0
20231102,174300,6154262500,287000,287000,287000,287000,0
20231102,174200,6154262500,287000,287000,287000,287000,0
20231102,174100,6154262500,287000,287000,287000,287000,0
20231102,174000,6154262500,287000,287000,287000,287000,0
20231102,173900,6154262500,287000,287000,287000,287000,0
20231102,173800,6154262500,287000,287000,287000,287000,0
20231102,173700,6154262500,287000,287000,287000,287000,0
20231102,173600,6154262500,287000,287000,287000,287000,0
20231102,173500,6154262500,287000,287000,287000,287000,0
20231102,173400,6154262500,287000,287000,287000,287000,0
20231102,173300,6154262500,287000,287000,287000,287000,2867
20231102,173200,6154262500,287000,287000,287000,287000,0
20231102,173100,6154262500,287000,287000,287000,287000,0
20231102,173000,6154262500,287000,287000,287000,287000,0
20231102,172900,6154262500,287000,287000,287000,287000,0
20231102,172800,6154262500,287000,287000,287000,287000,0
20231102,172700,6154262500,287000,287000,287000,287000,0
20231102,172600,6154262500,287000,287000,287000,287000,0
20231102,172500,6154262500,287000,287000,287000,287000,0
20231102,172400,6154262500,287000,287000,287000,287000,0
20231102,172300,6154262500,287000,287000,287000,287000,0
20231102,172200,6154262500,287000,287000,287000,287000,0
20231102,172100,6154262500,287000,287000,287000,287000,0
20231102,172000,6154262500,287000,287000,287000,287000,0
20231102,171900,6154262500,287000,287000,287000,287000,0
20231102,171800,6154262500,287000,287000,287000,287000,0
20231102,171700,6154262500,287000,287000,287000,287000,0
20231102,171600,6154262500,287000,287000,287000,287000,0
20231102,171500,6154262500,287000,287000,287000,287000,0
20231102,171400,6154262500,287000,287000,287000,287000,0
20231102,171300,6154262500,287000,287000,287000,287000,0
20231102,171200,6154262500,287000,287000,287000,287000,0
20231102,171100,6154262500,287000,287000,287000,287000,0
20231102,171000,6154262500,287000,287000,287000,287000,0
20231102,170900,6154262500,287000,287000,287000,287000,0
20231102,170800,6154262500,287000,287000,287000,287000,0
20231102,170700,6154262500,287000,287000,287000,287000,0
20231102,170600,6154262500,287000,287000,287000,287000,0
20231102,170500,6154262500,287000,287000,287000,287000,0
20231102,170400,6154262500,287000,287000,287000,287000,0
20231102,170300,6154262500,287000,287000,287000,287000,2867
20231102,170200,6154262500,287000,287000,287000,287000,0
20231102,170100,6154262500,287000,287000,287000,287000,0
20231102,170000,6154262500,287000,287000,287000,287000,0
20231102,165900,6154262500,287000,287000,287000,287000,0
20231102,165800,6154262500,287000,287000,287000,287000,0
20231102,165700,6154262500,287000,287000,287000,287000,0
20231102,165600,6154262500,287000,287000,287000,287000,0
20231102,165500,6154262500,287000,287000,287000,287000,0
20231102,165400,6154262500,287000,287000,287000,287000,0
20231102,165300,6154262500,287000,287000,287000,287000,0
20231102,165200,6154262500,287000,287000,287000,287000,0
20231102,165100,6154262500,287000,287000,287000,287000,0
20231102,165000,6154262500,287000,287000,287000,287000,0
20231102,164900,6154262500,287000,287000,287000,287000,0
20231102,164800,6154262500,287000,287000,287000,287000,0
20231102,164700,6154262500,287000,287000,287000,287000,0
20231102,164600,6154262500,287000,287000,287000,287000,0
20231102,164500,6154262500,287000,287000,287000,287000,0
20231102,164400,6154262500,287000,287000,287000,287000,0
20231102,164300,6154262500,287000,287000,287000,287000,0
20231102,164200,6154262500,287000,287000,287000,287000,0
20231102,164100,6154262500,287000,287000,287000,287000,0
20231102,164000,6154262500,287000,287000,287000,287000,0
20231102,163900,6154262500,287000,287000,287000,287000,0
20231102,163800,6154262500,287000,287000,287000,287000,0
20231102,163700,6154262500,287000,287000,287000,287000,0
20231102,163600,6154262500,287000,287000,287000,287000,0
20231102,163500,6154262500,287000,287000,287000,287000,0
20231102,163400,6154262500,287000,287000,287000,287000,0
20231102,163300,6154262500,287000,287000,287000,287000,2867
20231102,163200,6154262500,287000,287000,287000,287000,0
20231102,163100,6154262500,287000,287000,287000,287000,0
20231102,163000,6154262500,287000,287000,287000,287000,0
20231102,162900,6154262500,287000,287000,287000,287000,0
20231102,162800,6154262500,287000,287000,287000,287000,0
20231102,162700,6154262500,287000,287000,287000,287000,0
20231102,162600,6154262500,287000,287000,287000,287000,0
20231102,162500,6154262500,287000,287000,287000,287000,0
20231102,162400,6154262500,287000,287000,287000,287000,0
20231102,162300,6154262500,287000,287000,287000,287000,0
20231102,162200,6154262500,287000,287000,287000,287000,0
20231102,162100,6154262500,287000,287000,287000,287000,0
20231102,162000,6154262500,287000,287000,287000,287000,0
20231102,161900,6154262500,287000,287000,287000,287000,0
20231102,161800,6154262500,287000,287000,287000,287000,0
20231102,161700,6154262500,287000,287000,287000,287000,0
20231102,161600,6154262500,287000,287000,287000,287000,0
20231102,161500,6154262500,287000,287000,287000,287000,0
20231102,161400,6154262500,287000,287000,287000,287000,0
20231102,161300,6154262500,287000,287000,287000,287000,0
20231102,161200,6154262500,287000,287000,287000,287000,0
20231102,161100,6154262500,287000,287000,287000,287000,0
20231102,161000,6154262500,287000,287000,287000,287000,0
20231102,160900,6154262500,287000,287000,287000,287000,0
20231102,160800,6154262500,287000,287000,287000,287000,0
20231102,160700,6154262500,287000,287000,287000,287000,0
20231102,160600,6154262500,287000,287000,287000,287000,0
20231102,160500,6154262500,287000,287000,287000,287000,0
20231102,160400,6154262500,287000,287000,287000,287000,0
20231102,160300,6154262500,287000,287000,287000,287000,2867
20231102,160200,6154262500,287000,287000,287000,287000,0
20231102,160100,6154262500,287000,287000,287000,287000,0
20231102,160000,6154262500,287000,287000,287000,287000,0
20231102,155900,6154262500,287000,287000,287000,287000,0
20231102,155800,6154262500,287000,287000,287000,287000,0
20231102,155700,6154262500,287000,287000,287000,287000,0
20231102,155600,6154262500,287000,287000,287000,287000,0
20231102,155500,6154262500,287000,287000,287000,287000,0
20231102,155400,6154262500,287000,287000,287000,287000,0
20231102,155300,6154262500,287000,287000,287000,287000,0
20231102,155200,6154262500,287000,287000,287000,287000,0
20231102,155100,6154262500,287000,287000,287000,287000,0
20231102,155000,6154262500,287000,287000,287000,287000,0
20231102,154900,6154262500,287000,287000,287000,287000,0
20231102,154800,6154262500,287000,287000,287000,287000,0
20231102,154700,6154262500,287000,287000,287000,287000,0
20231102,154600,6154262500,287000,287000,287000,287000,0
20231102,154500,6154262500,287000,287000,287000,287000,0
20231102,154400,6154262500,287000,287000,287000,287000,0
20231102,154300,6154262500,287000,287000,287000,287000,0
20231102,154200,6154262500,287000,287000,287000,287000,0
20231102,154100,6154262500,287000,287000,287000,287000,0
20231102,154000,6154262500,287000,287000,287000,287000,0
20231102,153900,6154262500,287000,287000,287000,287000,0
20231102,153800,6154262500,287000,287000,287000,287000,0
20231102,153700,6154262500,287000,287000,287000,287000,0
20231102,153600,6154262500,287000,287000,287000,287000,0
20231102,153500,6154262500,287000,287000,287000,287000,0
20231102,153400,6154262500,287000,287000,287000,287000,0
20231102,153300,6154262500,287000,287000,287000,287000,2867
20231102,153200,6154262500,287000,287000,287000,287000,0
20231102,153100,6154262500,287000,287000,287000,287000,0
20231102,153000,6154262500,287000,287000,287000,287000,2867
20231102,152900,5331433500,287000,287000,287000,287000,0
20231102,152800,5331433500,287000,287000,287000,287000,0
20231102,152700,5331433500,287000,287000,287000,287000,0
20231102,152600,5331433500,287000,287000,287000,287000,0
20231102,152500,5331433500,287000,287000,287000,287000,0
20231102,152400,5331433500,287000,287000,287000,287000,0
20231102,152300,5331433500,287000,287000,287000,287000,0
20231102,152200,5331433500,287000,287000,287000,287000,0
20231102,152100,5331433500,287000,287000,287000,287000,0
20231102,152000,5331433500,287000,287000,287000,287000,0
20231102,151900,5331433500,287000,287500,288000,287000,34
20231102,151800,5321658500,287000,287000,287500,287000,75
20231102,151700,5300118000,287000,287500,287500,287000,35
20231102,151600,5290067500,287000,287000,287500,287000,67
20231102,151500,5270833000,287500,287500,287500,287500,11
20231102,151400,5267670500,287500,287000,287500,287000,35
20231102,151300,5257623500,287500,287000,287500,286500,57
20231102,151200,5241267500,287000,286500,287000,286500,49
20231102,151100,5227226000,286500,286500,287000,286000,25
20231102,151000,5220063000,286500,287000,287000,286500,53
20231102,150900,5204870500,286500,286500,287500,286500,73
20231102,150800,5183951500,286500,287000,287500,286500,42
20231102,150700,5171897000,286500,286500,287500,286000,142
20231102,150600,5131224500,286500,287000,287000,286000,32
20231102,150500,5122068500,287000,286500,287000,286500,103
20231102,150400,5092556000,286500,286500,287500,286500,82
20231102,150300,5069057500,286500,286500,287500,286500,54
20231102,150200,5053575000,286500,286500,287500,286500,54
20231102,150100,5038099500,286500,286500,287500,286500,31
20231102,150000,5029213000,286500,287000,287500,286500,47
20231102,145900,5015739500,287500,287500,287500,286000,61
20231102,145800,4998247500,286000,287500,287500,286000,96
20231102,145700,4970730500,286500,286500,287500,286500,24
20231102,145600,4963849500,286500,286500,287500,286500,73
20231102,145500,4942914000,286500,286500,287500,286500,50
20231102,145400,4928583500,287000,286500,287000,286500,76
20231102,145300,4906789000,286500,286500,287000,286500,52
20231102,145200,4891878500,286500,287000,287000,286500,17
20231102,145100,4887006000,286500,286500,287500,286500,128
20231102,145000,4850279000,286500,287000,287500,286500,46
20231102,144900,4837075000,286500,286500,287500,286500,71
20231102,144800,4816701500,286500,286500,287500,286500,48
20231102,144700,4802933500,287500,286500,287500,286500,74
20231102,144600,4781714500,286500,286500,287500,286500,79
20231102,144500,4759048000,287500,287500,287500,286500,60
20231102,144400,4741825000,286500,287500,287500,286500,75
20231102,144300,4720318000,287500,287500,287500,286500,51
20231102,144200,4705695000,287500,287500,287500,286500,64
20231102,144100,4687333000,287500,288000,288000,286500,97
20231102,144000,4659475500,288000,287000,288500,287000,70
20231102,143900,4639380000,288500,288000,288500,287000,62
20231102,143800,4621535000,287000,286500,288000,286500,74
20231102,143700,4600277500,286500,287000,288000,286500,155
20231102,143600,4555819000,288000,287000,288000,287000,29
20231102,143500,4547493000,287000,287000,288000,287000,74
20231102,143400,4526228000,287000,287000,288000,287000,52
20231102,143300,4511291000,287500,287000,288000,287000,77
20231102,143200,4489182000,287000,287000,288000,287000,58
20231102,143100,4472504000,287000,287000,288000,287000,45
20231102,143000,4459581000,288000,287000,288000,287000,99
20231102,142900,4431131500,287000,287000,288000,287000,63
20231102,142800,4413017500,287000,287000,288000,286500,50
20231102,142700,4398668500,287000,286500,288000,286500,57
20231102,142600,4382281500,286500,288000,288000,286500,73
20231102,142500,4361316000,287000,287000,288000,287000,69
20231102,142400,4341491000,287500,288000,288000,287000,34
20231102,142300,4331730500,287000,287000,288000,287000,114
20231102,142200,4298975500,287000,288000,288500,287000,59
20231102,142100,4282009500,287500,287500,288500,287500,123
20231102,142000,4246633000,287500,288000,288000,287500,31
20231102,141900,4237712000,288000,287500,288500,287500,70
20231102,141800,4217572000,288500,288500,288500,287500,63
20231102,141700,4199415000,288500,288500,289000,287500,65
20231102,141600,4180698000,288000,288000,288500,287500,24
20231102,141500,4173793000,287500,287500,289000,287500,98
20231102,141400,4145554000,289000,288000,289000,287500,101
20231102,141300,4116439500,287500,288500,289000,287500,38
20231102,141200,4105494000,288500,287500,288500,287500,87
20231102,141100,4080456500,288500,288000,288500,287000,104
20231102,141000,4050491000,288000,288000,288000,287500,52
20231102,140900,4035534500,287500,288500,288500,287500,17
20231102,140800,4030642500,288000,288000,288000,287500,72
20231102,140700,4009920500,288000,287000,288000,287000,56
20231102,140600,3993845500,288000,287500,288000,287500,19
20231102,140500,3988376500,287000,288000,288500,287000,83
20231102,140400,3964517000,288000,288000,288000,287000,46
20231102,140300,3951295500,288000,288000,288000,287500,45
20231102,140200,3938349500,288000,287500,288000,287500,43
20231102,140100,3925982000,287000,287000,287500,287000,57
20231102,140000,3909609500,287500,286500,287500,286500,36
20231102,135900,3899275000,286500,287000,287500,286500,58
20231102,135800,3882635500,287500,287500,287500,286500,87
20231102,135700,3857657000,287000,287000,287000,286500,19
20231102,135600,3852210000,286500,286000,287500,286000,79
20231102,135500,3829580000,286500,286000,286500,286000,6
20231102,135400,3827862500,286000,286500,286500,286000,102
20231102,135300,3798669000,286500,286500,286500,286000,48
20231102,135200,3784926000,286500,287000,287500,286500,171
20231102,135100,3735897000,287500,287000,287500,286500,55
20231102,135000,3720118000,287500,287000,287500,286500,18
20231102,134900,3714948500,287000,286500,287500,286500,82
20231102,134800,3691412000,287500,286500,287500,286500,14
20231102,134700,3687393500,287000,287000,287000,286500,72
20231102,134600,3666751000,287000,287000,287000,286500,55
20231102,134500,3650982000,286500,286500,287000,286500,6
20231102,134400,3649262000,286500,286500,287000,286500,55
20231102,134300,3633504000,286500,286500,287000,286500,22
20231102,134200,3627200000,286500,286500,286500,286000,50
20231102,134100,3612885500,287500,287500,287500,286500,31
20231102,134000,3603985000,286500,286500,286500,286000,47
20231102,133900,3590520000,287500,287500,287500,286000,36
20231102,133800,3580184500,286000,287500,287500,286000,48
20231102,133700,3566451000,287500,286000,287500,286000,32
20231102,133600,3557263500,286000,286500,287500,286000,67
20231102,133500,3538078500,286500,287500,287500,286000,70
20231102,133400,3518039500,287500,287000,287500,286000,31
20231102,133300,3509147000,287000,287000,287500,286000,79
20231102,133200,3486524500,287500,286000,287500,286000,22
20231102,133100,3480208500,286000,287000,287000,286000,45
20231102,133000,3467323500,286500,287000,287000,286500,20
20231102,132900,3461585000,286500,287000,287500,286500,43
20231102,132800,3449256000,287000,286000,287000,286000,79
20231102,132700,3426634000,286000,286500,287000,286000,37
20231102,132600,3416026500,286500,286500,286500,286000,63
20231102,132500,3397991000,286500,287000,287000,286500,6
20231102,132400,3396271000,286000,286000,287000,286000,51
20231102,132300,3381683000,286500,286500,286500,286000,17
20231102,132200,3376813500,286000,286000,286500,286000,76
20231102,132100,3355063000,286500,286500,286500,286500,15
20231102,132000,3350765500,286000,286500,286500,286000,56
20231102,131900,3334746000,286500,287000,287000,286000,7
20231102,131800,3332741000,286500,286000,287000,286000,174
20231102,131700,3282882500,286000,287000,287000,286000,564
20231102,131600,3121323000,286500,287000,287000,286500,10
20231102,131500,3118456500,287000,287000,287000,286500,52
20231102,131400,3103556500,286500,287500,287500,286500,47
20231102,131300,3090084000,288000,286500,288000,286500,120
20231102,131200,3055669000,287000,286500,287500,286500,88
20231102,131100,3030451500,286500,286500,287000,286500,37
20231102,131000,3019844000,287000,286500,287000,286500,52
20231102,130900,3004944500,286500,287500,287500,286500,10
20231102,130800,3002073000,287500,286500,287500,286500,49
20231102,130700,2988029500,287000,286500,287000,286500,9
20231102,130600,2985448000,286500,286500,287000,286500,57
20231102,130500,2969116000,287000,286500,287000,286500,48
20231102,130400,2955362000,287000,287000,288000,287000,26
20231102,130300,2947899000,288000,287000,288000,286500,86
20231102,130200,2923226000,286500,286500,287000,286500,21
20231102,130100,2917208500,287000,287500,287500,286500,29
20231102,130000,2908897500,288000,286500,288000,286500,13
20231102,125900,2905162500,287000,287000,287000,286500,45
20231102,125800,2892248000,286500,288000,288000,286500,12
20231102,125700,2888795000,286500,288000,288000,286500,213
20231102,125600,2827657000,288000,287500,288000,287500,40
20231102,125500,2816154000,287000,287000,288000,287000,25
20231102,125400,2808974500,287500,287500,287500,287000,5
20231102,125300,2807538000,287000,288000,288000,287000,26
20231102,125200,2800069000,288000,287000,288000,287000,18
20231102,125100,2794901000,288000,287500,288000,287000,54
20231102,125000,2779353000,288000,287500,288000,287000,24
20231102,124900,2772462000,287500,287000,287500,287000,8
20231102,124800,2770163000,287000,288000,288000,287000,17
20231102,124700,2765283000,288000,288000,288000,287000,5
20231102,124600,2763846000,287000,288000,288000,287000,22
20231102,124500,2757528500,287500,287000,288000,287000,9
20231102,124400,2754941000,287000,287500,287500,287000,31
20231102,124300,2746038500,287500,287000,287500,287000,29
20231102,124200,2737712000,287500,287000,287500,287000,9
20231102,124100,2735125500,287500,287500,287500,287000,36
20231102,124000,2724783500,287500,287000,287500,287000,11
20231102,123900,2721625000,287500,287500,287500,287000,22
20231102,123800,2715309000,287000,287000,287000,287000,197
20231102,123700,2658770000,287000,287500,287500,287000,28
20231102,123600,2650733000,287000,287000,287500,287000,19
20231102,123500,2645279500,287500,287000,287500,287000,15
20231102,123400,2640970000,287500,287000,287500,287000,18
20231102,123300,2635803000,287000,287500,287500,287000,9
20231102,123200,2633219000,287000,287500,287500,287000,35
20231102,123100,2623170500,287500,287000,287500,287000,12
20231102,123000,2619724000,287500,287000,287500,287000,24
20231102,122900,2612832500,287500,287500,287500,287000,15
20231102,122800,2608525500,287500,287500,287500,287000,56
20231102,122700,2592437000,287500,287500,287500,287000,17
20231102,122600,2587552500,287500,287500,287500,287000,24
20231102,122500,2580663000,287000,287000,287500,287000,21
20231102,122400,2574635000,287500,287500,287500,287000,19
20231102,122300,2569178000,287500,287000,287500,287000,18
20231102,122200,2564011000,287000,287500,287500,287000,3
20231102,122100,2563149500,287000,288500,288500,287000,26
20231102,122000,2555683000,289000,287500,289000,287000,223
20231102,121900,2491340500,287500,288000,288000,287000,80
20231102,121800,2468342000,287000,287000,288000,287000,23
20231102,121700,2461740000,287000,287000,287000,286500,17
20231102,121600,2456862500,286500,286500,286500,286500,22
20231102,121500,2450559500,287000,287000,287000,287000,4
20231102,121400,2449411500,286500,287500,288000,286500,22
20231102,121300,2443087500,287500,287500,288000,287000,7
20231102,121200,2441074500,287500,287000,287500,287000,20
20231102,121100,2435334000,287000,287500,287500,287000,7
20231102,121000,2433324500,287000,287500,287500,287000,26
20231102,120900,2425859000,287500,287000,287500,287000,7
20231102,120800,2423847500,287500,287000,287500,287000,26
20231102,120700,2416383000,287000,287500,288000,287000,23
20231102,120600,2409778500,287500,287500,287500,287000,9
20231102,120500,2407192000,287000,287000,287500,287000,25
20231102,120400,2400015500,287500,287000,287500,287000,6
20231102,120300,2398293000,287000,287500,287500,287000,20
20231102,120200,2392552000,288000,288000,288000,287000,21
20231102,120100,2386507500,287000,287500,287500,287000,17
20231102,120000,2381628000,287000,287500,288000,287000,24
20231102,115900,2374737000,287500,287500,288000,287000,20
20231102,115800,2368987500,287500,287000,287500,287000,21
20231102,115700,2362959000,288000,288000,288000,288000,0
20231102,115600,2362959000,288000,287000,288000,287000,55
20231102,115500,2347148000,287000,287000,288000,287000,11
20231102,115400,2343987500,288000,287000,288000,287000,29
20231102,115300,2335659500,287500,287000,287500,287000,18
20231102,115200,2330492500,287500,288000,288000,287000,12
20231102,115100,2327043000,287500,287000,288000,287000,19
20231102,115000,2321577000,287500,287000,287500,287000,27
20231102,114900,2313826500,288000,287000,288000,287000,42
20231102,114800,2301758500,287000,287500,287500,287000,12
20231102,114700,2298312000,287000,287500,287500,287000,21
20231102,114600,2292284000,288000,287500,288000,287000,22
20231102,114500,2285960000,287000,287000,288000,287000,37
20231102,114400,2275330500,287500,287500,288500,287000,103
20231102,114300,2245754000,287000,287000,287500,287000,24
20231102,114200,2238865500,287000,287500,287500,287000,34
20231102,114100,2229101500,287500,287500,287500,287000,12
20231102,114000,2225654500,287500,287500,287500,287000,5
20231102,113900,2224218500,287000,287000,287500,287000,23
20231102,113800,2217617000,287500,288000,288500,287500,34
20231102,113700,2207827000,288000,287500,288000,287000,25
20231102,113600,2200637000,287000,287500,287500,287000,19
20231102,113500,2195183500,288000,288000,288000,287000,21
20231102,113400,2189152000,287000,287500,288000,287000,35
20231102,113300,2179085000,288000,287000,288000,287000,3
20231102,113200,2178223000,287500,287000,287500,287000,30
20231102,113100,2169612500,287500,287500,287500,287000,30
20231102,113000,2161000000,287500,287500,287500,287000,15
20231102,112900,2156689000,287500,287000,287500,287000,24
20231102,112800,2149799500,287000,288000,288000,287000,22
20231102,112700,2143473500,288500,287500,288500,287500,10
20231102,112600,2140595000,288500,287000,288500,287000,28
20231102,112500,2132540000,287000,287000,287500,287000,20
20231102,112400,2126799500,287500,288000,288000,287500,17
20231102,112300,2121910500,287500,288000,288000,287500,18
20231102,112200,2116729500,288000,287500,288000,287500,4
20231102,112100,2115578500,287500,288000,288000,287500,21
20231102,112000,2109539500,287500,288500,288500,287500,34
20231102,111900,2099750000,287500,288500,288500,287500,8
20231102,111800,2097444000,288500,288000,288500,287500,39
20231102,111700,2086210500,288000,287500,288500,287500,39
20231102,111600,2074972500,288000,287500,288500,287500,128
20231102,111500,2038103000,287000,287500,288000,287000,24
20231102,111400,2031206000,287500,288500,288500,287000,5
20231102,111300,2029768500,288000,288000,288500,287500,40
20231102,111200,2018255500,287000,287500,288500,287000,23
20231102,111100,2011640000,288500,287500,288500,287000,37
20231102,111000,2000998500,287500,288000,288000,287000,25
20231102,110900,1993820000,288000,288000,288000,288000,1
20231102,110800,1993532000,288500,287500,288500,287000,61
20231102,110700,1975985000,287000,288000,288000,287000,66
20231102,110600,1957020000,288500,288000,288500,288000,45
20231102,110500,1944058000,288500,288000,288500,288000,17
20231102,110400,1939156000,288500,287500,288500,287500,10
20231102,110300,1936276000,287500,288500,288500,287500,36
20231102,110200,1925909000,288000,288000,288500,288000,75
20231102,110100,1904299000,288000,288500,288500,288000,9
20231102,110000,1901703500,288500,288500,288500,288000,21
20231102,105900,1895654000,288000,288000,288500,287500,33
20231102,105800,1886157500,288500,288500,288500,288000,20
20231102,105700,1880394500,288000,287500,288500,287500,35
20231102,105600,1870311500,287500,288000,288000,287500,66
20231102,105500,1851317000,288000,287500,288000,287500,23
20231102,105400,1844702500,288000,287500,288000,287500,5
20231102,105300,1843264500,287000,288000,288500,287000,49
20231102,105200,1829191000,287000,288000,288000,287000,22
20231102,105100,1822865000,287500,287500,288000,287500,12
20231102,105000,1819414500,287500,287500,288500,287500,68
20231102,104900,1799827000,287000,287500,287500,287000,20
20231102,104800,1794078000,287500,288000,288000,287500,26
20231102,104700,1786601000,288000,288000,288000,287500,12
20231102,104600,1783145500,288000,288000,288000,287000,10
20231102,104500,1780269500,287000,287500,288000,287000,93
20231102,104400,1753539000,287500,288000,288000,287500,9
20231102,104300,1750948000,288000,287500,288000,287500,28
20231102,104200,1742896000,287500,288000,288000,287000,6
20231102,104100,1741171500,288000,288000,288000,287500,60
20231102,104000,1723912500,287500,288000,288000,287000,8
20231102,103900,1721611500,287000,288000,288000,287000,5
20231102,103800,1720174500,288000,287500,288000,287000,105
20231102,103700,1689992000,287000,287500,287500,286500,59
20231102,103600,1673073500,287500,286500,287500,286500,49
20231102,103500,1659024500,286500,288000,288000,286500,98
20231102,103400,1630898000,287000,287000,288000,287000,96
20231102,103300,1603315500,287000,287000,287500,287000,41
20231102,103200,1591548000,288000,288000,288000,287000,25
20231102,103100,1584367000,288000,287500,288000,287000,159
20231102,103000,1538668500,287500,287500,287500,287000,71
20231102,102900,1518266000,287500,287500,288500,287500,24
20231102,102800,1511361000,287500,288000,288500,287500,25
20231102,102700,1504172000,288000,289000,289000,287000,65
20231102,102600,1485491500,287500,288000,288500,287500,102
20231102,102500,1456129500,288500,288000,288500,287500,41
20231102,102400,1444312000,287500,288500,288500,287500,29
20231102,102300,1435949500,288500,288500,288500,288000,34
20231102,102200,1426153500,288500,289000,289000,287500,28
20231102,102100,1418074000,288000,287500,288000,287500,13
20231102,102000,1414330500,288000,288000,289000,287500,44
20231102,101900,1401658500,288000,289000,289000,287500,8
20231102,101800,1399353500,289000,287500,289000,287500,34
20231102,101700,1389541000,289000,287500,289000,287000,94
20231102,101600,1362490500,287500,287500,288000,287500,93
20231102,101500,1335750500,287500,288000,288000,287500,8
20231102,101400,1333447500,288000,287500,288000,287500,15
20231102,101300,1329133000,287000,289000,289000,287000,15
20231102,101200,1324817000,287500,288000,288500,287500,119
20231102,101100,1290522500,288000,288000,288000,287500,19
20231102,101000,1285051500,288000,287000,288000,287000,35
20231102,100900,1274990500,287000,287000,287500,287000,96
20231102,100800,1247437000,287000,287000,288000,287000,6
20231102,100700,1245713000,287000,287500,288000,287000,61
20231102,100600,1228176500,288000,288000,288000,287500,23
20231102,100500,1221562500,288000,288000,288000,288000,77
20231102,100400,1199386500,288500,288500,288500,287500,8
20231102,100300,1197081000,288500,288000,288500,286500,19
20231102,100200,1191615500,288000,286500,288500,286500,44
20231102,100100,1178976500,288500,286500,288500,286500,113
20231102,100000,1146517000,287500,286500,287500,286500,12
20231102,095900,1143071000,287500,286500,287500,286500,250
20231102,095800,1071323000,287000,286500,287000,286500,45
20231102,095700,1058421000,286500,287000,287000,286500,17
20231102,095600,1053549500,287000,287000,287000,286500,119
20231102,095500,1019425000,287000,287000,287500,287000,71
20231102,095400,999045000,287500,288000,288000,287000,42
20231102,095300,986970000,288000,287500,288000,287500,48
20231102,095200,973148000,287500,287500,287500,287500,13
20231102,095100,969410500,287500,288500,288500,287000,41
20231102,095000,957620000,288000,288500,288500,287500,4
20231102,094900,956468500,288000,287000,288000,287000,53
20231102,094800,941220000,287000,287000,288000,287000,41
20231102,094700,929443500,287500,288000,288000,287500,105
20231102,094600,899254000,287500,288500,288500,287500,84
20231102,094500,875057000,288500,288000,289000,288000,54
20231102,094400,859478500,288500,289000,289000,288000,56
20231102,094300,843340000,288500,288500,289000,288000,57
20231102,094200,826892000,288500,288500,288500,288000,11
20231102,094100,823719500,288500,288000,288500,288000,32
20231102,094000,814496000,288000,288500,288500,288000,40
20231102,093900,802965000,288500,288000,288500,288000,12
20231102,093800,799505000,288500,288000,288500,288000,28
20231102,093700,791438500,288500,289000,289500,288000,141
20231102,093600,750730500,289000,288500,289000,288500,10
20231102,093500,747841000,289500,289500,289500,288500,10
20231102,093400,744949000,289000,289000,289500,289000,19
20231102,093300,739457500,289500,289500,289500,288500,50
20231102,093200,725011500,288500,289500,289500,288500,3
20231102,093100,724145000,289500,289500,289500,288500,35
20231102,093000,714028500,289500,289500,289500,289000,19
20231102,092900,708536000,289000,289500,290000,289000,54
20231102,092800,692904500,289500,290000,290500,289500,23
20231102,092700,686242500,290000,289500,290000,289500,54
20231102,092600,670588500,290000,290500,290500,290000,24
20231102,092500,663627000,290000,290000,290500,290000,66
20231102,092400,644460000,290500,290000,290500,289500,26
20231102,092300,636926500,290000,290000,290000,290000,97
20231102,092200,608796500,290000,290500,290500,290000,36
20231102,092100,598348000,290500,290500,290500,290500,16
20231102,092000,593700000,290500,291500,291500,290500,83
20231102,091900,569565500,291000,291000,291500,291000,48
20231102,091800,555597000,291000,291000,291000,291000,39
20231102,091700,544248000,291500,291000,291500,291000,26
20231102,091600,536669500,291500,291000,291500,291000,83
20231102,091500,512509500,291000,291500,292000,290500,136
20231102,091400,472926000,291500,292500,292500,291000,107
20231102,091300,441705500,292500,292500,292500,291000,23
20231102,091200,434991000,292500,292000,292500,291000,92
20231102,091100,408146500,292000,292000,292000,290500,47
20231102,091000,394425500,292000,292000,292000,292000,49
20231102,090900,380117500,292500,292000,292500,292000,85
20231102,090800,355295000,292000,290500,292000,290000,29
20231102,090700,346849500,291500,290500,292500,290500,123
20231102,090600,310970500,292000,291000,292000,290500,94
20231102,090500,283579500,291000,290500,292000,290500,72
20231102,090400,262625000,290500,290000,292000,289500,74
20231102,090300,241103500,290000,293000,293000,290000,92
20231102,090200,214274500,293000,293000,293000,292000,66
20231102,090100,194966000,292500,291500,292500,291500,245
20231102,090000,123489500,291500,289500,291500,289000,426