KissMeData/101490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200500,13632721300,41700,41700,41700,41700,6079
20231102,200400,13632721300,41700,41700,41700,41700,0
20231102,200300,13632721300,41700,41700,41700,41700,0
20231102,200200,13632721300,41700,41700,41700,41700,0
20231102,200100,13632721300,41700,41700,41700,41700,0
20231102,200000,13632721300,41700,41700,41700,41700,0
20231102,195900,13632721300,41700,41700,41700,41700,0
20231102,195800,13632721300,41700,41700,41700,41700,0
20231102,195700,13632721300,41700,41700,41700,41700,0
20231102,195600,13632721300,41700,41700,41700,41700,0
20231102,195500,13632721300,41700,41700,41700,41700,0
20231102,195400,13632721300,41700,41700,41700,41700,0
20231102,195300,13632721300,41700,41700,41700,41700,0
20231102,195200,13632721300,41700,41700,41700,41700,0
20231102,195100,13632721300,41700,41700,41700,41700,0
20231102,195000,13632721300,41700,41700,41700,41700,0
20231102,194900,13632721300,41700,41700,41700,41700,0
20231102,194800,13632721300,41700,41700,41700,41700,0
20231102,194700,13632721300,41700,41700,41700,41700,0
20231102,194600,13632721300,41700,41700,41700,41700,0
20231102,194500,13632721300,41700,41700,41700,41700,0
20231102,194400,13632721300,41700,41700,41700,41700,0
20231102,194300,13632721300,41700,41700,41700,41700,0
20231102,194200,13632721300,41700,41700,41700,41700,0
20231102,194100,13632721300,41700,41700,41700,41700,0
20231102,194000,13632721300,41700,41700,41700,41700,0
20231102,193900,13632721300,41700,41700,41700,41700,0
20231102,193800,13632721300,41700,41700,41700,41700,0
20231102,193700,13632721300,41700,41700,41700,41700,0
20231102,193600,13632721300,41700,41700,41700,41700,0
20231102,193500,13632721300,41700,41700,41700,41700,6079
20231102,193400,13632721300,41700,41700,41700,41700,0
20231102,193300,13632721300,41700,41700,41700,41700,0
20231102,193200,13632721300,41700,41700,41700,41700,0
20231102,193100,13632721300,41700,41700,41700,41700,0
20231102,193000,13632721300,41700,41700,41700,41700,0
20231102,192900,13632721300,41700,41700,41700,41700,0
20231102,192800,13632721300,41700,41700,41700,41700,0
20231102,192700,13632721300,41700,41700,41700,41700,0
20231102,192600,13632721300,41700,41700,41700,41700,0
20231102,192500,13632721300,41700,41700,41700,41700,0
20231102,192400,13632721300,41700,41700,41700,41700,0
20231102,192300,13632721300,41700,41700,41700,41700,0
20231102,192200,13632721300,41700,41700,41700,41700,0
20231102,192100,13632721300,41700,41700,41700,41700,0
20231102,192000,13632721300,41700,41700,41700,41700,0
20231102,191900,13632721300,41700,41700,41700,41700,0
20231102,191800,13632721300,41700,41700,41700,41700,0
20231102,191700,13632721300,41700,41700,41700,41700,0
20231102,191600,13632721300,41700,41700,41700,41700,0
20231102,191500,13632721300,41700,41700,41700,41700,0
20231102,191400,13632721300,41700,41700,41700,41700,0
20231102,191300,13632721300,41700,41700,41700,41700,0
20231102,191200,13632721300,41700,41700,41700,41700,0
20231102,191100,13632721300,41700,41700,41700,41700,0
20231102,191000,13632721300,41700,41700,41700,41700,0
20231102,190900,13632721300,41700,41700,41700,41700,0
20231102,190800,13632721300,41700,41700,41700,41700,0
20231102,190700,13632721300,41700,41700,41700,41700,0
20231102,190600,13632721300,41700,41700,41700,41700,0
20231102,190500,13632721300,41700,41700,41700,41700,6079
20231102,190400,13632721300,41700,41700,41700,41700,0
20231102,190300,13632721300,41700,41700,41700,41700,0
20231102,190200,13632721300,41700,41700,41700,41700,0
20231102,190100,13632721300,41700,41700,41700,41700,0
20231102,190000,13632721300,41700,41700,41700,41700,0
20231102,185900,13632721300,41700,41700,41700,41700,0
20231102,185800,13632721300,41700,41700,41700,41700,0
20231102,185700,13632721300,41700,41700,41700,41700,0
20231102,185600,13632721300,41700,41700,41700,41700,0
20231102,185500,13632721300,41700,41700,41700,41700,0
20231102,185400,13632721300,41700,41700,41700,41700,0
20231102,185300,13632721300,41700,41700,41700,41700,0
20231102,185200,13632721300,41700,41700,41700,41700,0
20231102,185100,13632721300,41700,41700,41700,41700,0
20231102,185000,13632721300,41700,41700,41700,41700,0
20231102,184900,13632721300,41700,41700,41700,41700,0
20231102,184800,13632721300,41700,41700,41700,41700,0
20231102,184700,13632721300,41700,41700,41700,41700,0
20231102,184600,13632721300,41700,41700,41700,41700,0
20231102,184500,13632721300,41700,41700,41700,41700,0
20231102,184400,13632721300,41700,41700,41700,41700,0
20231102,184300,13632721300,41700,41700,41700,41700,0
20231102,184200,13632721300,41700,41700,41700,41700,0
20231102,184100,13632721300,41700,41700,41700,41700,0
20231102,184000,13632721300,41700,41700,41700,41700,0
20231102,183900,13632721300,41700,41700,41700,41700,0
20231102,183800,13632721300,41700,41700,41700,41700,0
20231102,183700,13632721300,41700,41700,41700,41700,0
20231102,183600,13632721300,41700,41700,41700,41700,0
20231102,183500,13632721300,41700,41700,41700,41700,6079
20231102,183400,13632721300,41700,41700,41700,41700,0
20231102,183300,13632721300,41700,41700,41700,41700,0
20231102,183200,13632721300,41700,41700,41700,41700,0
20231102,183100,13632721300,41700,41700,41700,41700,0
20231102,183000,13632721300,41700,41700,41700,41700,0
20231102,182900,13632721300,41700,41700,41700,41700,0
20231102,182800,13632721300,41700,41700,41700,41700,0
20231102,182700,13632721300,41700,41700,41700,41700,0
20231102,182600,13632721300,41700,41700,41700,41700,0
20231102,182500,13632721300,41700,41700,41700,41700,0
20231102,182400,13632721300,41700,41700,41700,41700,0
20231102,182300,13632721300,41700,41700,41700,41700,0
20231102,182200,13632721300,41700,41700,41700,41700,0
20231102,182100,13632721300,41700,41700,41700,41700,0
20231102,182000,13632721300,41700,41700,41700,41700,0
20231102,181900,13632721300,41700,41700,41700,41700,0
20231102,181800,13632721300,41700,41700,41700,41700,0
20231102,181700,13632721300,41700,41700,41700,41700,0
20231102,181600,13632721300,41700,41700,41700,41700,0
20231102,181500,13632721300,41700,41700,41700,41700,0
20231102,181400,13632721300,41700,41700,41700,41700,0
20231102,181300,13632721300,41700,41700,41700,41700,0
20231102,181200,13632721300,41700,41700,41700,41700,0
20231102,181100,13632721300,41700,41700,41700,41700,0
20231102,181000,13632721300,41700,41700,41700,41700,0
20231102,180900,13632721300,41700,41700,41700,41700,0
20231102,180800,13632721300,41700,41700,41700,41700,0
20231102,180700,13632721300,41700,41700,41700,41700,0
20231102,180600,13632721300,41700,41700,41700,41700,0
20231102,180500,13632721300,41700,41700,41700,41700,6079
20231102,180400,13632721300,41700,41700,41700,41700,0
20231102,180300,13632721300,41700,41700,41700,41700,0
20231102,180200,13632721300,41700,41700,41700,41700,0
20231102,180100,13632721300,41700,41700,41700,41700,0
20231102,180000,13632721300,41700,41700,41700,41700,0
20231102,175900,13632721300,41700,41700,41700,41700,0
20231102,175800,13632721300,41700,41700,41700,41700,0
20231102,175700,13632721300,41700,41700,41700,41700,0
20231102,175600,13632721300,41700,41700,41700,41700,0
20231102,175500,13632721300,41700,41700,41700,41700,0
20231102,175400,13632721300,41700,41700,41700,41700,0
20231102,175300,13632721300,41700,41700,41700,41700,0
20231102,175200,13632721300,41700,41700,41700,41700,0
20231102,175100,13632721300,41700,41700,41700,41700,0
20231102,175000,13632721300,41700,41700,41700,41700,0
20231102,174900,13632721300,41700,41700,41700,41700,0
20231102,174800,13632721300,41700,41700,41700,41700,0
20231102,174700,13632721300,41700,41700,41700,41700,0
20231102,174600,13632721300,41700,41700,41700,41700,0
20231102,174500,13632721300,41700,41700,41700,41700,0
20231102,174400,13632721300,41700,41700,41700,41700,0
20231102,174300,13632721300,41700,41700,41700,41700,0
20231102,174200,13632721300,41700,41700,41700,41700,0
20231102,174100,13632721300,41700,41700,41700,41700,0
20231102,174000,13632721300,41700,41700,41700,41700,0
20231102,173900,13632721300,41700,41700,41700,41700,0
20231102,173800,13632721300,41700,41700,41700,41700,0
20231102,173700,13632721300,41700,41700,41700,41700,0
20231102,173600,13632721300,41700,41700,41700,41700,0
20231102,173500,13632721300,41700,41700,41700,41700,6079
20231102,173400,13632721300,41700,41700,41700,41700,0
20231102,173300,13632721300,41700,41700,41700,41700,0
20231102,173200,13632721300,41700,41700,41700,41700,0
20231102,173100,13632721300,41700,41700,41700,41700,0
20231102,173000,13632721300,41700,41700,41700,41700,0
20231102,172900,13632721300,41700,41700,41700,41700,0
20231102,172800,13632721300,41700,41700,41700,41700,0
20231102,172700,13632721300,41700,41700,41700,41700,0
20231102,172600,13632721300,41700,41700,41700,41700,0
20231102,172500,13632721300,41700,41700,41700,41700,0
20231102,172400,13632721300,41700,41700,41700,41700,0
20231102,172300,13632721300,41700,41700,41700,41700,0
20231102,172200,13632721300,41700,41700,41700,41700,0
20231102,172100,13632721300,41700,41700,41700,41700,0
20231102,172000,13632721300,41700,41700,41700,41700,0
20231102,171900,13632721300,41700,41700,41700,41700,0
20231102,171800,13632721300,41700,41700,41700,41700,0
20231102,171700,13632721300,41700,41700,41700,41700,0
20231102,171600,13632721300,41700,41700,41700,41700,0
20231102,171500,13632721300,41700,41700,41700,41700,0
20231102,171400,13632721300,41700,41700,41700,41700,0
20231102,171300,13632721300,41700,41700,41700,41700,0
20231102,171200,13632721300,41700,41700,41700,41700,0
20231102,171100,13632721300,41700,41700,41700,41700,0
20231102,171000,13632721300,41700,41700,41700,41700,0
20231102,170900,13632721300,41700,41700,41700,41700,0
20231102,170800,13632721300,41700,41700,41700,41700,0
20231102,170700,13632721300,41700,41700,41700,41700,0
20231102,170600,13632721300,41700,41700,41700,41700,0
20231102,170500,13632721300,41700,41700,41700,41700,6079
20231102,170400,13632721300,41700,41700,41700,41700,0
20231102,170300,13632721300,41700,41700,41700,41700,0
20231102,170200,13632721300,41700,41700,41700,41700,0
20231102,170100,13632721300,41700,41700,41700,41700,0
20231102,170000,13632721300,41700,41700,41700,41700,0
20231102,165900,13632721300,41700,41700,41700,41700,0
20231102,165800,13632721300,41700,41700,41700,41700,0
20231102,165700,13632721300,41700,41700,41700,41700,0
20231102,165600,13632721300,41700,41700,41700,41700,0
20231102,165500,13632721300,41700,41700,41700,41700,0
20231102,165400,13632721300,41700,41700,41700,41700,0
20231102,165300,13632721300,41700,41700,41700,41700,0
20231102,165200,13632721300,41700,41700,41700,41700,0
20231102,165100,13632721300,41700,41700,41700,41700,0
20231102,165000,13632721300,41700,41700,41700,41700,0
20231102,164900,13632721300,41700,41700,41700,41700,0
20231102,164800,13632721300,41700,41700,41700,41700,0
20231102,164700,13632721300,41700,41700,41700,41700,0
20231102,164600,13632721300,41700,41700,41700,41700,0
20231102,164500,13632721300,41700,41700,41700,41700,0
20231102,164400,13632721300,41700,41700,41700,41700,0
20231102,164300,13632721300,41700,41700,41700,41700,0
20231102,164200,13632721300,41700,41700,41700,41700,0
20231102,164100,13632721300,41700,41700,41700,41700,0
20231102,164000,13632721300,41700,41700,41700,41700,0
20231102,163900,13632721300,41700,41700,41700,41700,0
20231102,163800,13632721300,41700,41700,41700,41700,0
20231102,163700,13632721300,41700,41700,41700,41700,0
20231102,163600,13632721300,41700,41700,41700,41700,0
20231102,163500,13632721300,41700,41700,41700,41700,6079
20231102,163400,13632721300,41700,41700,41700,41700,0
20231102,163300,13632721300,41700,41700,41700,41700,0
20231102,163200,13632721300,41700,41700,41700,41700,0
20231102,163100,13632721300,41700,41700,41700,41700,0
20231102,163000,13632721300,41700,41700,41700,41700,0
20231102,162900,13632721300,41700,41700,41700,41700,0
20231102,162800,13632721300,41700,41700,41700,41700,0
20231102,162700,13632721300,41700,41700,41700,41700,0
20231102,162600,13632721300,41700,41700,41700,41700,0
20231102,162500,13632721300,41700,41700,41700,41700,0
20231102,162400,13632721300,41700,41700,41700,41700,0
20231102,162300,13632721300,41700,41700,41700,41700,0
20231102,162200,13632721300,41700,41700,41700,41700,0
20231102,162100,13632721300,41700,41700,41700,41700,0
20231102,162000,13632721300,41700,41700,41700,41700,0
20231102,161900,13632721300,41700,41700,41700,41700,0
20231102,161800,13632721300,41700,41700,41700,41700,0
20231102,161700,13632721300,41700,41700,41700,41700,0
20231102,161600,13632721300,41700,41700,41700,41700,0
20231102,161500,13632721300,41700,41700,41700,41700,0
20231102,161400,13632721300,41700,41700,41700,41700,0
20231102,161300,13632721300,41700,41700,41700,41700,0
20231102,161200,13632721300,41700,41700,41700,41700,0
20231102,161100,13632721300,41700,41700,41700,41700,0
20231102,161000,13632721300,41700,41700,41700,41700,0
20231102,160900,13632721300,41700,41700,41700,41700,0
20231102,160800,13632721300,41700,41700,41700,41700,0
20231102,160700,13632721300,41700,41700,41700,41700,0
20231102,160600,13632721300,41700,41700,41700,41700,0
20231102,160500,13632721300,41700,41700,41700,41700,6079
20231102,160400,13632721300,41700,41700,41700,41700,0
20231102,160300,13632721300,41700,41700,41700,41700,0
20231102,160200,13632721300,41700,41700,41700,41700,0
20231102,160100,13632721300,41700,41700,41700,41700,0
20231102,160000,13632721300,41700,41700,41700,41700,0
20231102,155900,13632721300,41700,41700,41700,41700,0
20231102,155800,13632721300,41700,41700,41700,41700,0
20231102,155700,13632721300,41700,41700,41700,41700,0
20231102,155600,13632721300,41700,41700,41700,41700,0
20231102,155500,13632721300,41700,41700,41700,41700,0
20231102,155400,13632721300,41700,41700,41700,41700,0
20231102,155300,13632721300,41700,41700,41700,41700,0
20231102,155200,13632721300,41700,41700,41700,41700,0
20231102,155100,13632721300,41700,41700,41700,41700,0
20231102,155000,13632721300,41700,41700,41700,41700,0
20231102,154900,13632721300,41700,41700,41700,41700,0
20231102,154800,13632721300,41700,41700,41700,41700,0
20231102,154700,13632721300,41700,41700,41700,41700,0
20231102,154600,13632721300,41700,41700,41700,41700,0
20231102,154500,13632721300,41700,41700,41700,41700,0
20231102,154400,13632721300,41700,41700,41700,41700,0
20231102,154300,13632721300,41700,41700,41700,41700,0
20231102,154200,13632721300,41700,41700,41700,41700,0
20231102,154100,13632721300,41700,41700,41700,41700,0
20231102,154000,13632721300,41700,41700,41700,41700,0
20231102,153900,13632721300,41700,41700,41700,41700,0
20231102,153800,13632721300,41700,41700,41700,41700,0
20231102,153700,13632721300,41700,41700,41700,41700,0
20231102,153600,13632721300,41700,41700,41700,41700,0
20231102,153500,13632721300,41700,41700,41700,41700,6079
20231102,153400,13632721300,41700,41700,41700,41700,0
20231102,153300,13632721300,41700,41700,41700,41700,0
20231102,153200,13632721300,41700,41700,41700,41700,0
20231102,153100,13632721300,41700,41700,41700,41700,0
20231102,153000,13632721300,41700,41700,41700,41700,6079
20231102,152900,13379227000,41700,41700,41700,41700,0
20231102,152800,13379227000,41700,41700,41700,41700,0
20231102,152700,13379227000,41700,41700,41700,41700,0
20231102,152600,13379227000,41700,41700,41700,41700,0
20231102,152500,13379227000,41700,41700,41700,41700,0
20231102,152400,13379227000,41700,41700,41700,41700,0
20231102,152300,13379227000,41700,41700,41700,41700,0
20231102,152200,13379227000,41700,41700,41700,41700,0
20231102,152100,13379227000,41700,41700,41700,41700,0
20231102,152000,13379227000,41700,41700,41700,41700,0
20231102,151900,13379227000,41700,41900,41950,41700,1472
20231102,151800,13317700400,41900,41850,42000,41850,549
20231102,151700,13294666350,41900,41950,42000,41900,716
20231102,151600,13264629250,41900,41950,42000,41900,498
20231102,151500,13243732550,41900,41900,42000,41850,456
20231102,151400,13224617850,41900,42000,42050,41900,746
20231102,151300,13193279300,42050,42000,42100,41850,789
20231102,151200,13160135800,42050,42050,42100,41800,2037
20231102,151100,13074714000,42100,42150,42150,42000,733
20231102,151000,13043879000,42150,42000,42200,42000,846
20231102,150900,13008246600,42050,42150,42150,42000,1141
20231102,150800,12960220700,42150,42150,42150,42050,1375
20231102,150700,12902318900,42150,42000,42200,42000,1432
20231102,150600,12842079550,41950,42100,42100,41900,2818
20231102,150500,12723799450,42100,42000,42100,42000,1067
20231102,150400,12678916700,42050,42100,42150,42000,1291
20231102,150300,12624619650,42050,42100,42150,41950,991
20231102,150200,12582934700,42150,42200,42250,42100,2720
20231102,150100,12468247000,42200,42200,42250,42100,2196
20231102,150000,12375610750,42200,42150,42200,42100,1581
20231102,145900,12308968550,42150,42050,42150,41950,2173
20231102,145800,12217585300,42100,41900,42100,41900,6679
20231102,145700,11937100200,41900,41850,41900,41800,843
20231102,145600,11901804500,41850,41850,41900,41800,1509
20231102,145500,11838662000,41900,41850,41900,41850,1790
20231102,145400,11763694200,41850,41800,41900,41700,2718
20231102,145300,11649927650,41800,41800,41800,41700,949
20231102,145200,11610294700,41800,41650,41800,41650,2226
20231102,145100,11517442600,41700,41650,41700,41650,482
20231102,145000,11497359150,41650,41650,41650,41600,551
20231102,144900,11474417150,41600,41650,41700,41600,316
20231102,144800,11461256450,41650,41600,41700,41600,610
20231102,144700,11435861150,41600,41550,41600,41550,276
20231102,144600,11424389200,41600,41600,41600,41550,190
20231102,144500,11416492000,41600,41550,41600,41550,177
20231102,144400,11409137400,41650,41600,41650,41500,304
20231102,144300,11396491800,41600,41550,41600,41500,1007
20231102,144200,11354649300,41550,41650,41650,41500,266
20231102,144100,11343586150,41650,41650,41650,41550,704
20231102,144000,11314308700,41650,41700,41750,41650,711
20231102,143900,11284648200,41700,41700,41750,41700,207
20231102,143800,11276013700,41750,41750,41800,41750,533
20231102,143700,11253754500,41750,41750,41800,41750,702
20231102,143600,11224445200,41750,41550,41750,41550,3460
20231102,143500,11080319400,41500,41400,41550,41400,2529
20231102,143400,10975462050,41450,41450,41450,41400,152
20231102,143300,10969167150,41450,41400,41450,41400,449
20231102,143200,10950572750,41450,41450,41450,41400,374
20231102,143100,10935082550,41450,41400,41450,41400,81
20231102,143000,10931726900,41350,41400,41400,41350,309
20231102,142900,10918937750,41350,41400,41400,41350,348
20231102,142800,10904536500,41400,41400,41400,41350,554
20231102,142700,10881605350,41450,41450,41450,41400,212
20231102,142600,10872825450,41450,41400,41450,41350,855
20231102,142500,10837422350,41400,41400,41400,41350,504
20231102,142400,10816569800,41400,41400,41450,41350,643
20231102,142300,10789944550,41400,41400,41450,41350,1199
20231102,142200,10740309050,41450,41500,41550,41450,3079
20231102,142100,10612659500,41450,41550,41550,41450,348
20231102,142000,10598214150,41500,41600,41600,41400,3735
20231102,141900,10443312350,41550,41600,41600,41550,230
20231102,141800,10433753450,41600,41550,41600,41500,262
20231102,141700,10422871750,41500,41600,41600,41500,365
20231102,141600,10407708550,41600,41600,41600,41500,216
20231102,141500,10398731650,41500,41450,41600,41450,801
20231102,141400,10365514450,41450,41450,41600,41400,4225
20231102,141300,10190240050,41450,41400,41450,41400,688
20231102,141200,10161727800,41400,41450,41450,41400,254
20231102,141100,10151206900,41450,41400,41450,41400,192
20231102,141000,10143253550,41400,41400,41450,41400,1230
20231102,140900,10092308100,41400,41450,41450,41400,190
20231102,140800,10084440000,41400,41400,41450,41400,185
20231102,140700,10076779450,41400,41500,41500,41350,1260
20231102,140600,10024603050,41500,41500,41550,41450,255
20231102,140500,10014019650,41500,41550,41550,41450,419
20231102,140400,9996630850,41550,41500,41550,41500,223
20231102,140300,9987373400,41500,41400,41500,41400,260
20231102,140200,9976589700,41450,41500,41500,41450,252
20231102,140100,9966140550,41450,41450,41450,41400,619
20231102,140000,9940488250,41500,41500,41550,41500,338
20231102,135900,9926456400,41500,41550,41600,41500,589
20231102,135800,9901969400,41550,41550,41600,41500,1084
20231102,135700,9856929000,41550,41500,41550,41500,587
20231102,135600,9832551000,41500,41500,41550,41500,528
20231102,135500,9810614700,41500,41400,41550,41400,2914
20231102,135400,9689738850,41400,41400,41450,41300,1581
20231102,135300,9624275900,41400,41350,41400,41300,659
20231102,135200,9597038950,41350,41350,41400,41350,247
20231102,135100,9586822550,41400,41350,41400,41300,205
20231102,135000,9578349450,41350,41450,41450,41350,580
20231102,134900,9554351750,41400,41350,41450,41350,112
20231102,134800,9549714800,41400,41450,41450,41400,320
20231102,134700,9536456850,41450,41500,41500,41450,246
20231102,134600,9526258900,41500,41500,41500,41450,594
20231102,134500,9501612850,41500,41450,41500,41450,1138
20231102,134400,9454434600,41450,41350,41450,41300,3863
20231102,134300,9294541150,41350,41350,41350,41300,204
20231102,134200,9286114850,41350,41300,41350,41300,128
20231102,134100,9280824750,41300,41300,41350,41250,195
20231102,134000,9272775300,41300,41300,41300,41200,325
20231102,133900,9259375800,41300,41350,41350,41300,308
20231102,133800,9246653900,41300,41250,41300,41250,474
20231102,133700,9227088750,41300,41250,41300,41200,160
20231102,133600,9220488100,41250,41300,41300,41200,436
20231102,133500,9202490950,41300,41300,41300,41250,230
20231102,133400,9192994850,41300,41250,41300,41200,252
20231102,133300,9182599000,41200,41200,41250,41150,273
20231102,133200,9171351000,41200,41150,41250,41150,209
20231102,133100,9162738500,41200,41250,41300,41200,539
20231102,133000,9140518550,41300,41350,41350,41200,324
20231102,132900,9127146350,41350,41350,41350,41250,212
20231102,132800,9118395200,41300,41300,41350,41250,157
20231102,132700,9111913600,41300,41350,41350,41300,308
20231102,132600,9099186450,41350,41300,41350,41250,321
20231102,132500,9085926300,41300,41350,41350,41250,321
20231102,132400,9072665900,41350,41350,41350,41300,251
20231102,132300,9062294450,41350,41350,41350,41300,374
20231102,132200,9046837950,41350,41300,41350,41250,247
20231102,132100,9036640650,41300,41300,41300,41250,476
20231102,132000,9016982250,41300,41300,41300,41250,194
20231102,131900,9008973950,41300,41250,41300,41250,354
20231102,131800,8994370300,41200,41300,41300,41200,194
20231102,131700,8986368250,41300,41250,41300,41250,70
20231102,131600,8983479200,41300,41250,41300,41250,153
20231102,131500,8977166850,41250,41200,41250,41150,189
20231102,131400,8969381450,41250,41200,41250,41200,154
20231102,131300,8963030600,41200,41200,41250,41150,84
20231102,131200,8959570300,41200,41150,41250,41150,145
20231102,131100,8953596350,41200,41200,41250,41200,337
20231102,131000,8939708100,41200,41250,41250,41200,66
20231102,130900,8936988650,41250,41250,41300,41200,335
20231102,130800,8923170800,41250,41200,41250,41200,120
20231102,130700,8918224200,41250,41250,41250,41200,28
20231102,130600,8917069450,41250,41250,41300,41200,192
20231102,130500,8909149750,41250,41250,41300,41200,287
20231102,130400,8897309900,41250,41200,41250,41200,101
20231102,130300,8893146600,41250,41250,41250,41200,133
20231102,130200,8887663800,41250,41250,41250,41200,100
20231102,130100,8883541700,41250,41250,41250,41200,136
20231102,130000,8877933100,41250,41300,41300,41250,86
20231102,125900,8874384900,41250,41300,41300,41250,330
20231102,125800,8860766150,41350,41300,41350,41250,203
20231102,125700,8852385850,41250,41350,41350,41250,37
20231102,125600,8850857650,41350,41300,41350,41300,25
20231102,125500,8849824800,41300,41350,41400,41300,663
20231102,125400,8822411650,41350,41300,41350,41250,377
20231102,125300,8806829250,41300,41300,41300,41200,120
20231102,125200,8801877550,41300,41250,41300,41200,114
20231102,125100,8797171050,41300,41250,41300,41200,176
20231102,125000,8789908100,41250,41200,41300,41200,391
20231102,124900,8773781550,41200,41250,41250,41200,39
20231102,124800,8772173450,41250,41200,41250,41150,189
20231102,124700,8764388000,41150,41200,41200,41150,166
20231102,124600,8757552400,41200,41200,41250,41200,503
20231102,124500,8736827600,41150,41150,41200,41150,491
20231102,124400,8716612950,41200,41200,41200,41150,94
20231102,124300,8712741900,41200,41200,41200,41150,205
20231102,124200,8704301300,41200,41200,41200,41200,26
20231102,124100,8703230100,41200,41200,41200,41150,285
20231102,124000,8691496650,41150,41200,41200,41150,70
20231102,123900,8688615850,41200,41150,41200,41150,170
20231102,123800,8681615450,41200,41250,41250,41150,290
20231102,123700,8669657750,41300,41350,41350,41300,162
20231102,123600,8662967100,41350,41250,41350,41250,154
20231102,123500,8656608150,41350,41450,41500,41300,1436
20231102,123400,8597095350,41450,41400,41450,41350,682
20231102,123300,8568839250,41350,41300,41450,41300,1522
20231102,123200,8505893450,41300,41300,41300,41250,382
20231102,123100,8490124950,41250,41250,41300,41250,147
20231102,123000,8484059800,41300,41300,41300,41250,40
20231102,122900,8482409100,41250,41250,41300,41250,30
20231102,122800,8481171400,41250,41300,41300,41200,109
20231102,122700,8476674500,41300,41200,41300,41200,102
20231102,122600,8472463550,41200,41250,41350,41150,1575
20231102,122500,8407449150,41300,41300,41300,41250,315
20231102,122400,8394449550,41300,41300,41300,41250,431
20231102,122300,8376667500,41300,41350,41350,41250,1283
20231102,122200,8323679650,41350,41300,41350,41300,544
20231102,122100,8301186000,41350,41350,41350,41300,496
20231102,122000,8280680150,41400,41350,41400,41350,153
20231102,121900,8274347550,41400,41400,41400,41350,203
20231102,121800,8265944550,41400,41400,41450,41400,608
20231102,121700,8240770850,41400,41300,41400,41300,4118
20231102,121600,8070459250,41250,41250,41300,41200,561
20231102,121500,8047311950,41250,41200,41300,41200,991
20231102,121400,8006454250,41200,41200,41250,41150,713
20231102,121300,7977079700,41200,41150,41200,41150,608
20231102,121200,7952033650,41200,41050,41200,41050,622
20231102,121100,7926442000,41100,41100,41100,41050,256
20231102,121000,7915922950,41150,41050,41150,41050,153
20231102,120900,7909635150,41050,41050,41100,41000,176
20231102,120800,7902404900,41050,41050,41100,41000,161
20231102,120700,7895796450,41000,41050,41050,41000,497
20231102,120600,7875398500,41050,41050,41050,41000,171
20231102,120500,7868381350,41050,41000,41050,40950,773
20231102,120400,7836682350,41000,41000,41000,40950,88
20231102,120300,7833074400,41000,41000,41000,40950,364
20231102,120200,7818161850,41000,40900,41000,40900,809
20231102,120100,7785035300,40850,40900,40900,40850,111
20231102,120000,7780498850,40900,40900,40900,40750,811
20231102,115900,7747397050,40900,40850,40900,40850,180
20231102,115800,7740040100,40900,40900,40900,40850,103
20231102,115700,7735832250,40900,40900,40900,40850,291
20231102,115600,7723934300,40900,40800,40950,40800,925
20231102,115500,7686141250,40850,40700,40850,40700,661
20231102,115400,7659168000,40750,40800,40800,40700,407
20231102,115300,7642587100,40800,40700,40800,40700,590
20231102,115200,7618566250,40650,40650,40750,40600,1047
20231102,115100,7575989350,40650,40650,40700,40650,503
20231102,115000,7555540600,40650,40650,40700,40650,783
20231102,114900,7523711400,40650,40750,40750,40650,1722
20231102,114800,7453625300,40750,40750,40800,40700,925
20231102,114700,7415930000,40750,40800,40800,40700,884
20231102,114600,7379909900,40750,40850,40850,40750,438
20231102,114500,7362053350,40850,40800,40850,40750,721
20231102,114400,7332648200,40800,40800,40800,40750,566
20231102,114300,7309571050,40800,40800,40800,40750,113
20231102,114200,7304962800,40800,40800,40800,40750,89
20231102,114100,7301334100,40750,40800,40800,40750,302
20231102,114000,7289021900,40750,40800,40800,40750,925
20231102,113900,7251288550,40850,40850,40850,40850,242
20231102,113800,7241402850,40850,40900,40900,40850,136
20231102,113700,7235846550,40900,40850,40900,40850,514
20231102,113600,7214845050,40850,40950,40950,40850,375
20231102,113500,7199506100,41000,41000,41000,40900,155
20231102,113400,7193152700,41000,40950,41000,40900,169
20231102,113300,7186226600,41000,40950,41000,40850,262
20231102,113200,7175500700,40950,40850,40950,40850,225
20231102,113100,7166301000,40850,40950,40950,40850,279
20231102,113000,7154882150,40900,40950,40950,40850,156
20231102,112900,7148502200,40850,40850,40850,40850,44
20231102,112800,7146704800,40850,40850,40950,40850,205
20231102,112700,7138319850,40850,40950,40950,40850,142
20231102,112600,7132508300,40900,40950,40950,40850,258
20231102,112500,7121958200,40850,40950,40950,40850,140
20231102,112400,7116231200,40950,40900,40950,40800,615
20231102,112300,7091106900,40950,40950,40950,40900,90
20231102,112200,7087423650,40950,40950,40950,40850,339
20231102,112100,7073558600,40900,41000,41000,40900,133
20231102,112000,7068113100,41050,41000,41050,41000,80
20231102,111900,7064831700,41000,41050,41050,41000,483
20231102,111800,7045018950,41050,41150,41200,41050,132
20231102,111700,7039591500,41200,41200,41250,41150,453
20231102,111600,7020940800,41200,41200,41200,41150,692
20231102,111500,6992432600,41200,41000,41200,40950,2486
20231102,111400,6890359400,40950,40950,40950,40900,328
20231102,111300,6876930450,40950,40950,41000,40900,231
20231102,111200,6867470750,40900,40900,40900,40850,159
20231102,111100,6860968900,40850,40800,40900,40800,199
20231102,111000,6852840700,40800,40750,40800,40750,202
20231102,110900,6844602850,40800,40800,40850,40800,291
20231102,110800,6832730000,40850,40800,40950,40750,750
20231102,110700,6802149050,40800,40950,40950,40800,235
20231102,110600,6792542450,40950,40950,41000,40850,275
20231102,110500,6781297450,40950,41000,41000,40900,157
20231102,110400,6774867650,41000,41050,41050,40950,303
20231102,110300,6762437950,41050,41000,41050,41000,64
20231102,110200,6759811700,41000,41000,41050,41000,65
20231102,110100,6757146500,41000,41050,41100,41000,198
20231102,110000,6749020950,41050,41000,41050,41000,97
20231102,105900,6745040450,41050,41050,41100,41000,370
20231102,105800,6729848550,41100,41000,41100,41000,500
20231102,105700,6709314050,41000,40800,41050,40800,2391
20231102,105600,6611384700,40800,40850,40900,40750,455
20231102,105500,6592814950,40900,40850,40950,40800,383
20231102,105400,6577164700,40850,40800,40850,40700,583
20231102,105300,6553398500,40850,40700,40900,40700,409
20231102,105200,6536710650,40750,40700,40750,40700,418
20231102,105100,6519697450,40700,40700,40750,40700,402
20231102,105000,6503325550,40700,40800,40800,40700,662
20231102,104900,6476328150,40800,40900,40900,40800,2807
20231102,104800,6361568350,40900,41000,41050,40900,2274
20231102,104700,6268403200,41000,41050,41150,41000,552
20231102,104600,6245748050,41050,41100,41150,41000,1270
20231102,104500,6193607500,41100,41050,41100,41000,214
20231102,104400,6184820350,41050,41100,41100,41000,670
20231102,104300,6157344050,41100,41000,41100,40950,413
20231102,104200,6140405600,41000,40900,41000,40900,157
20231102,104100,6133977750,40900,41050,41050,40900,1060
20231102,104000,6090539050,41050,41000,41100,41000,933
20231102,103900,6052264000,41000,40950,41000,40950,346
20231102,103800,6038095050,40950,41000,41000,40950,399
20231102,103700,6021748450,41000,41000,41000,40950,147
20231102,103600,6015722350,41000,41000,41000,40950,266
20231102,103500,6004820400,41000,41050,41100,41000,391
20231102,103400,5988772300,41050,41000,41050,40950,647
20231102,103300,5962265400,41000,41050,41050,40950,1400
20231102,103200,5904862750,41050,41150,41250,41050,567
20231102,103100,5881557450,41150,41050,41200,41050,1307
20231102,103000,5827740750,41050,41150,41150,41050,1815
20231102,102900,5753151200,41150,41300,41400,41150,1562
20231102,102800,5688661600,41300,41200,41350,41200,2633
20231102,102700,5579889150,41200,41100,41250,41050,1577
20231102,102600,5514923300,41100,41050,41150,41050,780
20231102,102500,5482875150,41100,41050,41100,41050,570
20231102,102400,5459472200,41100,41150,41150,41100,846
20231102,102300,5424693150,41150,41150,41150,41100,943
20231102,102200,5385908800,41150,41200,41200,41100,338
20231102,102100,5372001100,41200,41150,41200,41100,979
20231102,102000,5331718850,41150,41250,41250,41050,1357
20231102,101900,5275857250,41300,41300,41300,41200,2507
20231102,101800,5172498950,41300,41100,41300,41050,3526
20231102,101700,5027179650,41100,41150,41200,41050,1494
20231102,101600,4965754600,41150,40800,41150,40800,5054
20231102,101500,4758695300,40800,40750,40800,40750,592
20231102,101400,4734550850,40750,40700,40750,40700,689
20231102,101300,4706499100,40750,40800,40800,40700,1222
20231102,101200,4656705850,40750,40700,40800,40700,759
20231102,101100,4625770800,40800,40750,40800,40700,346
20231102,101000,4611670450,40750,40700,40800,40700,927
20231102,100900,4573907600,40700,40650,40700,40600,807
20231102,100800,4541092250,40650,40600,40650,40550,637
20231102,100700,4515237700,40650,40650,40700,40650,584
20231102,100600,4491491500,40700,40700,40700,40650,454
20231102,100500,4473030200,40700,40500,40700,40500,2119
20231102,100400,4387016950,40500,40500,40500,40450,416
20231102,100300,4370171150,40500,40400,40500,40400,1223
20231102,100200,4320722350,40450,40450,40450,40400,901
20231102,100100,4284300900,40450,40450,40450,40350,474
20231102,100000,4265136000,40400,40450,40450,40350,248
20231102,095900,4255117750,40400,40400,40450,40400,582
20231102,095800,4231597650,40400,40400,40450,40400,507
20231102,095700,4211103600,40400,40350,40450,40300,2896
20231102,095600,4094146400,40350,40250,40350,40150,1520
20231102,095500,4032913050,40250,40150,40250,40100,375
20231102,095400,4017852100,40150,40050,40150,40000,672
20231102,095300,3990917350,40000,40050,40100,39950,582
20231102,095200,3967641600,40050,40050,40100,40000,470
20231102,095100,3948830500,40000,40100,40100,40000,1096
20231102,095000,3904936750,40050,40250,40250,40050,1463
20231102,094900,3846187050,40250,40250,40250,40150,1286
20231102,094800,3794500100,40250,40250,40300,40150,963
20231102,094700,3755787350,40250,40200,40300,40100,1052
20231102,094600,3713493100,40250,40300,40350,40250,400
20231102,094500,3697389550,40250,40300,40350,40250,679
20231102,094400,3670018850,40300,40350,40350,40250,442
20231102,094300,3652209150,40350,40250,40350,40250,843
20231102,094200,3618230600,40300,40250,40300,40250,593
20231102,094100,3594347400,40250,40450,40450,40250,1818
20231102,094000,3520955500,40400,40300,40400,40250,2165
20231102,093900,3433638400,40350,40200,40350,40200,2658
20231102,093800,3326621650,40150,40200,40200,40100,2415
20231102,093700,3229638100,40150,40050,40200,40050,2042
20231102,093600,3147698050,40050,40100,40100,40050,403
20231102,093500,3131549900,40100,39850,40100,39800,1178
20231102,093400,3084449050,39850,39850,39950,39800,1006
20231102,093300,3044354050,39850,39800,39850,39800,221
20231102,093200,3035551500,39800,39900,39900,39800,912
20231102,093100,2999228550,39950,40000,40050,39900,1277
20231102,093000,2948165200,40000,40100,40100,40000,647
20231102,092900,2922250000,40100,40150,40150,40100,343
20231102,092800,2908486550,40150,40200,40250,40100,734
20231102,092700,2878991350,40250,40100,40250,40100,2424
20231102,092600,2781609600,40100,39950,40100,39950,72
20231102,092500,2778726000,39950,40050,40100,39950,677
20231102,092400,2751622100,40050,40150,40150,40050,404
20231102,092300,2735417000,40150,40100,40200,40100,1463
20231102,092200,2676693950,40100,40000,40100,40000,1286
20231102,092100,2625237300,40000,40000,40050,40000,1297
20231102,092000,2573337700,40000,39800,40050,39750,3799
20231102,091900,2421756800,39800,39800,39850,39750,1128
20231102,091800,2376864450,39750,39750,39800,39700,870
20231102,091700,2342293750,39750,39650,39750,39650,633
20231102,091600,2317168600,39700,39700,39800,39400,4112
20231102,091500,2154485600,39700,39750,39800,39650,1388
20231102,091400,2099379500,39750,39850,40050,39750,2575
20231102,091300,1996747950,39900,40000,40100,39850,3795
20231102,091200,1845068900,40000,40050,40150,39950,1182
20231102,091100,1797737750,40000,40000,40050,39900,1537
20231102,091000,1736293050,40050,40100,40100,39900,1693
20231102,090900,1668578050,40100,40100,40200,40100,1332
20231102,090800,1615143100,40100,39850,40100,39850,2244
20231102,090700,1525491850,39850,39900,39950,39850,980
20231102,090600,1486412000,39950,40150,40200,39900,3029
20231102,090500,1365084200,40200,40150,40200,40000,2492
20231102,090400,1265189450,40150,40150,40200,40050,2213
20231102,090300,1176303450,40150,40000,40200,40000,2359
20231102,090200,1081707550,40000,39900,40300,39900,5930
20231102,090100,843708300,39950,40000,40050,39900,3621
20231102,090000,699061050,40050,39500,40250,39500,17580