KissMeData/200670/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203200,1454189100,35250,35250,35250,35250,415
20231102,203100,1454189100,35250,35250,35250,35250,0
20231102,203000,1454189100,35250,35250,35250,35250,0
20231102,202900,1454189100,35250,35250,35250,35250,0
20231102,202800,1454189100,35250,35250,35250,35250,0
20231102,202700,1454189100,35250,35250,35250,35250,0
20231102,202600,1454189100,35250,35250,35250,35250,0
20231102,202500,1454189100,35250,35250,35250,35250,0
20231102,202400,1454189100,35250,35250,35250,35250,0
20231102,202300,1454189100,35250,35250,35250,35250,0
20231102,202200,1454189100,35250,35250,35250,35250,0
20231102,202100,1454189100,35250,35250,35250,35250,0
20231102,202000,1454189100,35250,35250,35250,35250,0
20231102,201900,1454189100,35250,35250,35250,35250,0
20231102,201800,1454189100,35250,35250,35250,35250,0
20231102,201700,1454189100,35250,35250,35250,35250,0
20231102,201600,1454189100,35250,35250,35250,35250,0
20231102,201500,1454189100,35250,35250,35250,35250,0
20231102,201400,1454189100,35250,35250,35250,35250,0
20231102,201300,1454189100,35250,35250,35250,35250,0
20231102,201200,1454189100,35250,35250,35250,35250,0
20231102,201100,1454189100,35250,35250,35250,35250,0
20231102,201000,1454189100,35250,35250,35250,35250,0
20231102,200900,1454189100,35250,35250,35250,35250,0
20231102,200800,1454189100,35250,35250,35250,35250,0
20231102,200700,1454189100,35250,35250,35250,35250,0
20231102,200600,1454189100,35250,35250,35250,35250,0
20231102,200500,1454189100,35250,35250,35250,35250,0
20231102,200400,1454189100,35250,35250,35250,35250,0
20231102,200300,1454189100,35250,35250,35250,35250,0
20231102,200200,1454189100,35250,35250,35250,35250,415
20231102,200100,1454189100,35250,35250,35250,35250,0
20231102,200000,1454189100,35250,35250,35250,35250,0
20231102,195900,1454189100,35250,35250,35250,35250,0
20231102,195800,1454189100,35250,35250,35250,35250,0
20231102,195700,1454189100,35250,35250,35250,35250,0
20231102,195600,1454189100,35250,35250,35250,35250,0
20231102,195500,1454189100,35250,35250,35250,35250,0
20231102,195400,1454189100,35250,35250,35250,35250,0
20231102,195300,1454189100,35250,35250,35250,35250,0
20231102,195200,1454189100,35250,35250,35250,35250,0
20231102,195100,1454189100,35250,35250,35250,35250,0
20231102,195000,1454189100,35250,35250,35250,35250,0
20231102,194900,1454189100,35250,35250,35250,35250,0
20231102,194800,1454189100,35250,35250,35250,35250,0
20231102,194700,1454189100,35250,35250,35250,35250,0
20231102,194600,1454189100,35250,35250,35250,35250,0
20231102,194500,1454189100,35250,35250,35250,35250,0
20231102,194400,1454189100,35250,35250,35250,35250,0
20231102,194300,1454189100,35250,35250,35250,35250,0
20231102,194200,1454189100,35250,35250,35250,35250,0
20231102,194100,1454189100,35250,35250,35250,35250,0
20231102,194000,1454189100,35250,35250,35250,35250,0
20231102,193900,1454189100,35250,35250,35250,35250,0
20231102,193800,1454189100,35250,35250,35250,35250,0
20231102,193700,1454189100,35250,35250,35250,35250,0
20231102,193600,1454189100,35250,35250,35250,35250,0
20231102,193500,1454189100,35250,35250,35250,35250,0
20231102,193400,1454189100,35250,35250,35250,35250,0
20231102,193300,1454189100,35250,35250,35250,35250,0
20231102,193200,1454189100,35250,35250,35250,35250,415
20231102,193100,1454189100,35250,35250,35250,35250,0
20231102,193000,1454189100,35250,35250,35250,35250,0
20231102,192900,1454189100,35250,35250,35250,35250,0
20231102,192800,1454189100,35250,35250,35250,35250,0
20231102,192700,1454189100,35250,35250,35250,35250,0
20231102,192600,1454189100,35250,35250,35250,35250,0
20231102,192500,1454189100,35250,35250,35250,35250,0
20231102,192400,1454189100,35250,35250,35250,35250,0
20231102,192300,1454189100,35250,35250,35250,35250,0
20231102,192200,1454189100,35250,35250,35250,35250,0
20231102,192100,1454189100,35250,35250,35250,35250,0
20231102,192000,1454189100,35250,35250,35250,35250,0
20231102,191900,1454189100,35250,35250,35250,35250,0
20231102,191800,1454189100,35250,35250,35250,35250,0
20231102,191700,1454189100,35250,35250,35250,35250,0
20231102,191600,1454189100,35250,35250,35250,35250,0
20231102,191500,1454189100,35250,35250,35250,35250,0
20231102,191400,1454189100,35250,35250,35250,35250,0
20231102,191300,1454189100,35250,35250,35250,35250,0
20231102,191200,1454189100,35250,35250,35250,35250,0
20231102,191100,1454189100,35250,35250,35250,35250,0
20231102,191000,1454189100,35250,35250,35250,35250,0
20231102,190900,1454189100,35250,35250,35250,35250,0
20231102,190800,1454189100,35250,35250,35250,35250,0
20231102,190700,1454189100,35250,35250,35250,35250,0
20231102,190600,1454189100,35250,35250,35250,35250,0
20231102,190500,1454189100,35250,35250,35250,35250,0
20231102,190400,1454189100,35250,35250,35250,35250,0
20231102,190300,1454189100,35250,35250,35250,35250,0
20231102,190200,1454189100,35250,35250,35250,35250,415
20231102,190100,1454189100,35250,35250,35250,35250,0
20231102,190000,1454189100,35250,35250,35250,35250,0
20231102,185900,1454189100,35250,35250,35250,35250,0
20231102,185800,1454189100,35250,35250,35250,35250,0
20231102,185700,1454189100,35250,35250,35250,35250,0
20231102,185600,1454189100,35250,35250,35250,35250,0
20231102,185500,1454189100,35250,35250,35250,35250,0
20231102,185400,1454189100,35250,35250,35250,35250,0
20231102,185300,1454189100,35250,35250,35250,35250,0
20231102,185200,1454189100,35250,35250,35250,35250,0
20231102,185100,1454189100,35250,35250,35250,35250,0
20231102,185000,1454189100,35250,35250,35250,35250,0
20231102,184900,1454189100,35250,35250,35250,35250,0
20231102,184800,1454189100,35250,35250,35250,35250,0
20231102,184700,1454189100,35250,35250,35250,35250,0
20231102,184600,1454189100,35250,35250,35250,35250,0
20231102,184500,1454189100,35250,35250,35250,35250,0
20231102,184400,1454189100,35250,35250,35250,35250,0
20231102,184300,1454189100,35250,35250,35250,35250,0
20231102,184200,1454189100,35250,35250,35250,35250,0
20231102,184100,1454189100,35250,35250,35250,35250,0
20231102,184000,1454189100,35250,35250,35250,35250,0
20231102,183900,1454189100,35250,35250,35250,35250,0
20231102,183800,1454189100,35250,35250,35250,35250,0
20231102,183700,1454189100,35250,35250,35250,35250,0
20231102,183600,1454189100,35250,35250,35250,35250,0
20231102,183500,1454189100,35250,35250,35250,35250,0
20231102,183400,1454189100,35250,35250,35250,35250,0
20231102,183300,1454189100,35250,35250,35250,35250,0
20231102,183200,1454189100,35250,35250,35250,35250,415
20231102,183100,1454189100,35250,35250,35250,35250,0
20231102,183000,1454189100,35250,35250,35250,35250,0
20231102,182900,1454189100,35250,35250,35250,35250,0
20231102,182800,1454189100,35250,35250,35250,35250,0
20231102,182700,1454189100,35250,35250,35250,35250,0
20231102,182600,1454189100,35250,35250,35250,35250,0
20231102,182500,1454189100,35250,35250,35250,35250,0
20231102,182400,1454189100,35250,35250,35250,35250,0
20231102,182300,1454189100,35250,35250,35250,35250,0
20231102,182200,1454189100,35250,35250,35250,35250,0
20231102,182100,1454189100,35250,35250,35250,35250,0
20231102,182000,1454189100,35250,35250,35250,35250,0
20231102,181900,1454189100,35250,35250,35250,35250,0
20231102,181800,1454189100,35250,35250,35250,35250,0
20231102,181700,1454189100,35250,35250,35250,35250,0
20231102,181600,1454189100,35250,35250,35250,35250,0
20231102,181500,1454189100,35250,35250,35250,35250,0
20231102,181400,1454189100,35250,35250,35250,35250,0
20231102,181300,1454189100,35250,35250,35250,35250,0
20231102,181200,1454189100,35250,35250,35250,35250,0
20231102,181100,1454189100,35250,35250,35250,35250,0
20231102,181000,1454189100,35250,35250,35250,35250,0
20231102,180900,1454189100,35250,35250,35250,35250,0
20231102,180800,1454189100,35250,35250,35250,35250,0
20231102,180700,1454189100,35250,35250,35250,35250,0
20231102,180600,1454189100,35250,35250,35250,35250,0
20231102,180500,1454189100,35250,35250,35250,35250,0
20231102,180400,1454189100,35250,35250,35250,35250,0
20231102,180300,1454189100,35250,35250,35250,35250,0
20231102,180200,1454189100,35250,35250,35250,35250,415
20231102,180100,1454189100,35250,35250,35250,35250,0
20231102,180000,1454189100,35250,35250,35250,35250,0
20231102,175900,1454189100,35250,35250,35250,35250,0
20231102,175800,1454189100,35250,35250,35250,35250,0
20231102,175700,1454189100,35250,35250,35250,35250,0
20231102,175600,1454189100,35250,35250,35250,35250,0
20231102,175500,1454189100,35250,35250,35250,35250,0
20231102,175400,1454189100,35250,35250,35250,35250,0
20231102,175300,1454189100,35250,35250,35250,35250,0
20231102,175200,1454189100,35250,35250,35250,35250,0
20231102,175100,1454189100,35250,35250,35250,35250,0
20231102,175000,1454189100,35250,35250,35250,35250,0
20231102,174900,1454189100,35250,35250,35250,35250,0
20231102,174800,1454189100,35250,35250,35250,35250,0
20231102,174700,1454189100,35250,35250,35250,35250,0
20231102,174600,1454189100,35250,35250,35250,35250,0
20231102,174500,1454189100,35250,35250,35250,35250,0
20231102,174400,1454189100,35250,35250,35250,35250,0
20231102,174300,1454189100,35250,35250,35250,35250,0
20231102,174200,1454189100,35250,35250,35250,35250,0
20231102,174100,1454189100,35250,35250,35250,35250,0
20231102,174000,1454189100,35250,35250,35250,35250,0
20231102,173900,1454189100,35250,35250,35250,35250,0
20231102,173800,1454189100,35250,35250,35250,35250,0
20231102,173700,1454189100,35250,35250,35250,35250,0
20231102,173600,1454189100,35250,35250,35250,35250,0
20231102,173500,1454189100,35250,35250,35250,35250,0
20231102,173400,1454189100,35250,35250,35250,35250,0
20231102,173300,1454189100,35250,35250,35250,35250,0
20231102,173200,1454189100,35250,35250,35250,35250,415
20231102,173100,1454189100,35250,35250,35250,35250,0
20231102,173000,1454189100,35250,35250,35250,35250,0
20231102,172900,1454189100,35250,35250,35250,35250,0
20231102,172800,1454189100,35250,35250,35250,35250,0
20231102,172700,1454189100,35250,35250,35250,35250,0
20231102,172600,1454189100,35250,35250,35250,35250,0
20231102,172500,1454189100,35250,35250,35250,35250,0
20231102,172400,1454189100,35250,35250,35250,35250,0
20231102,172300,1454189100,35250,35250,35250,35250,0
20231102,172200,1454189100,35250,35250,35250,35250,0
20231102,172100,1454189100,35250,35250,35250,35250,0
20231102,172000,1454189100,35250,35250,35250,35250,0
20231102,171900,1454189100,35250,35250,35250,35250,0
20231102,171800,1454189100,35250,35250,35250,35250,0
20231102,171700,1454189100,35250,35250,35250,35250,0
20231102,171600,1454189100,35250,35250,35250,35250,0
20231102,171500,1454189100,35250,35250,35250,35250,0
20231102,171400,1454189100,35250,35250,35250,35250,0
20231102,171300,1454189100,35250,35250,35250,35250,0
20231102,171200,1454189100,35250,35250,35250,35250,0
20231102,171100,1454189100,35250,35250,35250,35250,0
20231102,171000,1454189100,35250,35250,35250,35250,0
20231102,170900,1454189100,35250,35250,35250,35250,0
20231102,170800,1454189100,35250,35250,35250,35250,0
20231102,170700,1454189100,35250,35250,35250,35250,0
20231102,170600,1454189100,35250,35250,35250,35250,0
20231102,170500,1454189100,35250,35250,35250,35250,0
20231102,170400,1454189100,35250,35250,35250,35250,0
20231102,170300,1454189100,35250,35250,35250,35250,0
20231102,170200,1454189100,35250,35250,35250,35250,415
20231102,170100,1454189100,35250,35250,35250,35250,0
20231102,170000,1454189100,35250,35250,35250,35250,0
20231102,165900,1454189100,35250,35250,35250,35250,0
20231102,165800,1454189100,35250,35250,35250,35250,0
20231102,165700,1454189100,35250,35250,35250,35250,0
20231102,165600,1454189100,35250,35250,35250,35250,0
20231102,165500,1454189100,35250,35250,35250,35250,0
20231102,165400,1454189100,35250,35250,35250,35250,0
20231102,165300,1454189100,35250,35250,35250,35250,0
20231102,165200,1454189100,35250,35250,35250,35250,0
20231102,165100,1454189100,35250,35250,35250,35250,0
20231102,165000,1454189100,35250,35250,35250,35250,0
20231102,164900,1454189100,35250,35250,35250,35250,0
20231102,164800,1454189100,35250,35250,35250,35250,0
20231102,164700,1454189100,35250,35250,35250,35250,0
20231102,164600,1454189100,35250,35250,35250,35250,0
20231102,164500,1454189100,35250,35250,35250,35250,0
20231102,164400,1454189100,35250,35250,35250,35250,0
20231102,164300,1454189100,35250,35250,35250,35250,0
20231102,164200,1454189100,35250,35250,35250,35250,0
20231102,164100,1454189100,35250,35250,35250,35250,0
20231102,164000,1454189100,35250,35250,35250,35250,0
20231102,163900,1454189100,35250,35250,35250,35250,0
20231102,163800,1454189100,35250,35250,35250,35250,0
20231102,163700,1454189100,35250,35250,35250,35250,0
20231102,163600,1454189100,35250,35250,35250,35250,0
20231102,163500,1454189100,35250,35250,35250,35250,0
20231102,163400,1454189100,35250,35250,35250,35250,0
20231102,163300,1454189100,35250,35250,35250,35250,0
20231102,163200,1454189100,35250,35250,35250,35250,415
20231102,163100,1454189100,35250,35250,35250,35250,0
20231102,163000,1454189100,35250,35250,35250,35250,0
20231102,162900,1454189100,35250,35250,35250,35250,0
20231102,162800,1454189100,35250,35250,35250,35250,0
20231102,162700,1454189100,35250,35250,35250,35250,0
20231102,162600,1454189100,35250,35250,35250,35250,0
20231102,162500,1454189100,35250,35250,35250,35250,0
20231102,162400,1454189100,35250,35250,35250,35250,0
20231102,162300,1454189100,35250,35250,35250,35250,0
20231102,162200,1454189100,35250,35250,35250,35250,0
20231102,162100,1454189100,35250,35250,35250,35250,0
20231102,162000,1454189100,35250,35250,35250,35250,0
20231102,161900,1454189100,35250,35250,35250,35250,0
20231102,161800,1454189100,35250,35250,35250,35250,0
20231102,161700,1454189100,35250,35250,35250,35250,0
20231102,161600,1454189100,35250,35250,35250,35250,0
20231102,161500,1454189100,35250,35250,35250,35250,0
20231102,161400,1454189100,35250,35250,35250,35250,0
20231102,161300,1454189100,35250,35250,35250,35250,0
20231102,161200,1454189100,35250,35250,35250,35250,0
20231102,161100,1454189100,35250,35250,35250,35250,0
20231102,161000,1454189100,35250,35250,35250,35250,0
20231102,160900,1454189100,35250,35250,35250,35250,0
20231102,160800,1454189100,35250,35250,35250,35250,0
20231102,160700,1454189100,35250,35250,35250,35250,0
20231102,160600,1454189100,35250,35250,35250,35250,0
20231102,160500,1454189100,35250,35250,35250,35250,0
20231102,160400,1454189100,35250,35250,35250,35250,0
20231102,160300,1454189100,35250,35250,35250,35250,0
20231102,160200,1454189100,35250,35250,35250,35250,415
20231102,160100,1454189100,35250,35250,35250,35250,0
20231102,160000,1454189100,35250,35250,35250,35250,0
20231102,155900,1454189100,35250,35250,35250,35250,0
20231102,155800,1454189100,35250,35250,35250,35250,0
20231102,155700,1454189100,35250,35250,35250,35250,0
20231102,155600,1454189100,35250,35250,35250,35250,0
20231102,155500,1454189100,35250,35250,35250,35250,0
20231102,155400,1454189100,35250,35250,35250,35250,0
20231102,155300,1454189100,35250,35250,35250,35250,0
20231102,155200,1454189100,35250,35250,35250,35250,0
20231102,155100,1454189100,35250,35250,35250,35250,0
20231102,155000,1454189100,35250,35250,35250,35250,0
20231102,154900,1454189100,35250,35250,35250,35250,0
20231102,154800,1454189100,35250,35250,35250,35250,0
20231102,154700,1454189100,35250,35250,35250,35250,0
20231102,154600,1454189100,35250,35250,35250,35250,0
20231102,154500,1454189100,35250,35250,35250,35250,0
20231102,154400,1454189100,35250,35250,35250,35250,0
20231102,154300,1454189100,35250,35250,35250,35250,0
20231102,154200,1454189100,35250,35250,35250,35250,0
20231102,154100,1454189100,35250,35250,35250,35250,0
20231102,154000,1454189100,35250,35250,35250,35250,0
20231102,153900,1454189100,35250,35250,35250,35250,0
20231102,153800,1454189100,35250,35250,35250,35250,0
20231102,153700,1454189100,35250,35250,35250,35250,0
20231102,153600,1454189100,35250,35250,35250,35250,0
20231102,153500,1454189100,35250,35250,35250,35250,0
20231102,153400,1454189100,35250,35250,35250,35250,0
20231102,153300,1454189100,35250,35250,35250,35250,0
20231102,153200,1454189100,35250,35250,35250,35250,415
20231102,153100,1454189100,35250,35250,35250,35250,0
20231102,153000,1454189100,35250,35250,35250,35250,415
20231102,152900,1439560350,35450,35450,35450,35450,0
20231102,152800,1439560350,35450,35450,35450,35450,0
20231102,152700,1439560350,35450,35450,35450,35450,0
20231102,152600,1439560350,35450,35450,35450,35450,0
20231102,152500,1439560350,35450,35450,35450,35450,0
20231102,152400,1439560350,35450,35450,35450,35450,0
20231102,152300,1439560350,35450,35450,35450,35450,0
20231102,152200,1439560350,35450,35450,35450,35450,0
20231102,152100,1439560350,35450,35450,35450,35450,0
20231102,152000,1439560350,35450,35450,35450,35450,0
20231102,151900,1439560350,35450,35400,35450,35200,179
20231102,151800,1433243200,35500,35500,35500,35400,130
20231102,151700,1428635050,35500,35500,35500,35500,34
20231102,151600,1427428050,35500,35400,35500,35400,114
20231102,151500,1423382250,35400,35400,35400,35350,311
20231102,151400,1412372950,35400,35400,35400,35400,30
20231102,151300,1411310950,35400,35300,35400,35300,97
20231102,151200,1407886650,35250,35250,35250,35250,15
20231102,151100,1407357900,35300,35350,35350,35300,31
20231102,151000,1406263550,35300,35350,35400,35300,138
20231102,150900,1401384900,35350,35350,35350,35350,4
20231102,150800,1401243500,35400,35350,35400,35350,35
20231102,150700,1400004700,35350,35350,35350,35350,9
20231102,150600,1399686550,35400,35400,35400,35350,157
20231102,150500,1394135700,35350,35350,35350,35350,10
20231102,150400,1393782200,35350,35350,35350,35350,4
20231102,150300,1393640800,35400,35350,35400,35350,15
20231102,150200,1393110500,35350,35400,35400,35350,61
20231102,150100,1390951150,35400,35400,35400,35400,0
20231102,150000,1390951150,35400,35250,35400,35250,53
20231102,145900,1389077650,35250,35200,35300,35200,43
20231102,145800,1387561900,35300,35300,35300,35250,69
20231102,145700,1385127300,35400,35300,35400,35300,89
20231102,145600,1381978900,35300,35350,35350,35300,157
20231102,145500,1376429400,35350,35300,35350,35300,46
20231102,145400,1374804350,35300,35350,35400,35300,272
20231102,145300,1365186600,35300,35250,35300,35250,24
20231102,145200,1364339950,35350,35300,35400,35300,122
20231102,145100,1360025500,35300,35400,35400,35300,71
20231102,145000,1357513200,35400,35150,35400,35150,1147
20231102,144900,1317100400,35150,35200,35200,35150,54
20231102,144800,1315200650,35150,35150,35200,35150,41
20231102,144700,1313759450,35150,35200,35200,35150,64
20231102,144600,1311507900,35150,35150,35150,35150,9
20231102,144500,1311191550,35200,35200,35200,35150,86
20231102,144400,1308165400,35150,35150,35200,35150,300
20231102,144300,1297618750,35150,35150,35150,35150,23
20231102,144200,1296810300,35150,35150,35200,35150,96
20231102,144100,1293432600,35150,35200,35200,35150,75
20231102,144000,1290793150,35150,35150,35200,35150,37
20231102,143900,1289492450,35150,35200,35200,35150,42
20231102,143800,1288014500,35150,35150,35150,35150,60
20231102,143700,1285905500,35200,35150,35200,35150,48
20231102,143600,1284216700,35150,35150,35200,35150,112
20231102,143500,1280276750,35150,35150,35150,35150,26
20231102,143400,1279362850,35150,35100,35150,35100,206
20231102,143300,1272122950,35100,35150,35150,35100,231
20231102,143200,1264004950,35200,35150,35200,35150,49
20231102,143100,1262280950,35150,35150,35200,35150,93
20231102,143000,1259010350,35150,35150,35150,35100,130
20231102,142900,1254441400,35200,35250,35250,35200,465
20231102,142800,1238071350,35300,35300,35350,35300,67
20231102,142700,1235704600,35350,35300,35350,35300,16
20231102,142600,1235139550,35300,35300,35350,35300,84
20231102,142500,1232171200,35300,35300,35300,35300,45
20231102,142400,1230582700,35300,35300,35350,35300,55
20231102,142300,1228639600,35300,35350,35350,35300,44
20231102,142200,1227084750,35300,35300,35300,35300,20
20231102,142100,1226378750,35300,35350,35350,35300,85
20231102,142000,1223375150,35300,35300,35300,35300,11
20231102,141900,1222986850,35300,35300,35350,35300,52
20231102,141800,1221149700,35350,35250,35350,35250,44
20231102,141700,1219595400,35250,35350,35400,35250,74
20231102,141600,1216979000,35350,35350,35350,35350,143
20231102,141500,1211923950,35350,35350,35400,35350,425
20231102,141400,1196898550,35350,35250,35350,35250,51
20231102,141300,1195096700,35250,35250,35350,35250,64
20231102,141200,1192837500,35350,35350,35350,35250,70
20231102,141100,1190363550,35400,35350,35400,35350,72
20231102,141000,1187816650,35350,35400,35400,35350,84
20231102,140900,1184844100,35400,35350,35400,35350,25
20231102,140800,1183960200,35350,35350,35400,35350,65
20231102,140700,1181660850,35350,35350,35350,35350,10
20231102,140600,1181307350,35400,35350,35400,35350,65
20231102,140500,1179007950,35350,35350,35400,35350,46
20231102,140400,1177380200,35400,35400,35400,35350,59
20231102,140300,1175292100,35400,35350,35450,35350,62
20231102,140200,1173096200,35350,35400,35400,35350,492
20231102,140100,1155680550,35350,35350,35350,35350,31
20231102,140000,1154584700,35400,35400,35400,35350,79
20231102,135900,1151788600,35350,35350,35400,35350,58
20231102,135800,1149737100,35300,35300,35300,35300,10
20231102,135700,1149384100,35400,35300,35400,35300,60
20231102,135600,1147262300,35250,35300,35400,35250,126
20231102,135500,1142810900,35300,35250,35300,35250,46
20231102,135400,1141187650,35250,35300,35300,35250,64
20231102,135300,1138930000,35300,35400,35400,35250,30
20231102,135200,1137871200,35250,35250,35400,35250,167
20231102,135100,1131975950,35250,35250,35300,35250,40
20231102,135000,1130565000,35300,35250,35300,35250,58
20231102,134900,1128518600,35250,35300,35300,35250,106
20231102,134800,1124777450,35250,35250,35250,35250,11
20231102,134700,1124389700,35250,35450,35450,35250,694
20231102,134600,1099862500,35450,35400,35450,35400,30
20231102,134500,1098800450,35450,35450,35450,35400,75
20231102,134400,1096142250,35450,35450,35500,35450,85
20231102,134300,1093125850,35450,35450,35450,35450,27
20231102,134200,1092168700,35450,35500,35500,35450,66
20231102,134100,1089828850,35450,35450,35450,35450,13
20231102,134000,1089368000,35450,35450,35450,35450,43
20231102,133900,1087843650,35450,35450,35500,35450,54
20231102,133800,1085927750,35450,35500,35500,35450,56
20231102,133700,1083942300,35500,35450,35500,35450,59
20231102,133600,1081848850,35450,35450,35500,35450,55
20231102,133500,1079897450,35450,35450,35450,35450,1
20231102,133400,1079862000,35500,35450,35500,35450,104
20231102,133300,1076170600,35450,35400,35450,35400,67
20231102,133200,1073795500,35450,35400,35450,35400,57
20231102,133100,1071776050,35400,35450,35450,35400,34
20231102,133000,1070570800,35450,35400,35450,35400,50
20231102,132900,1068800150,35450,35450,35450,35450,62
20231102,132800,1066602250,35450,35450,35450,35400,48
20231102,132700,1064901250,35400,35400,35400,35400,5
20231102,132600,1064724250,35500,35450,35500,35450,92
20231102,132500,1061458300,35500,35500,35500,35500,52
20231102,132400,1059612300,35500,35450,35500,35450,186
20231102,132300,1053009450,35450,35500,35500,35450,78
20231102,132200,1050241900,35450,35450,35500,35450,28
20231102,132100,1049249050,35450,35450,35500,35450,35
20231102,132000,1048006700,35450,35450,35450,35450,1
20231102,131900,1047971250,35500,35450,35500,35450,35
20231102,131800,1046728850,35500,35500,35500,35500,63
20231102,131700,1044492350,35450,35500,35500,35450,63
20231102,131600,1042256000,35500,35450,35500,35450,33
20231102,131500,1041084550,35450,35450,35450,35450,105
20231102,131400,1037362300,35400,35450,35450,35400,34
20231102,131300,1036157200,35400,35450,35450,35400,45
20231102,131200,1034562600,35450,35400,35450,35400,22
20231102,131100,1033782750,35400,35350,35400,35350,13
20231102,131000,1033322650,35400,35450,35450,35400,64
20231102,130900,1031053900,35400,35400,35400,35400,29
20231102,130800,1030027300,35400,35350,35400,35350,45
20231102,130700,1028434950,35350,35400,35400,35350,61
20231102,130600,1026275600,35400,35400,35400,35350,76
20231102,130500,1023585850,35400,35350,35400,35350,48
20231102,130400,1021887350,35350,35350,35350,35350,0
20231102,130300,1021887350,35350,35400,35400,35350,63
20231102,130200,1019657200,35400,35450,35500,35400,188
20231102,130100,1012997350,35400,35450,35450,35400,8
20231102,130000,1012713900,35450,35450,35500,35450,144
20231102,125900,1007607500,35450,35450,35450,35450,1
20231102,125800,1007572050,35500,35450,35500,35450,47
20231102,125700,1005904250,35500,35500,35500,35500,33
20231102,125600,1004732750,35450,35550,35550,35450,1167
20231102,125500,963320800,35650,35650,35650,35550,646
20231102,125400,940313000,35650,35500,35750,35500,1771
20231102,125300,877332500,35500,35450,35500,35450,46
20231102,125200,875700150,35450,35450,35500,35450,128
20231102,125100,871160950,35450,35450,35450,35450,42
20231102,125000,869672050,35450,35400,35450,35350,479
20231102,124900,852698150,35350,35400,35400,35350,48
20231102,124800,850999700,35350,35350,35350,35350,14
20231102,124700,850504800,35350,35400,35400,35350,42
20231102,124600,849018500,35350,35350,35350,35350,32
20231102,124500,847887300,35350,35350,35400,35350,47
20231102,124400,846224150,35400,35350,35400,35350,34
20231102,124300,845020600,35400,35400,35400,35400,0
20231102,124200,845020600,35400,35400,35400,35350,95
20231102,124100,841657750,35350,35400,35400,35350,69
20231102,124000,839215800,35400,35400,35400,35400,150
20231102,123900,833905800,35350,35300,35350,35300,770
20231102,123800,806688300,35300,35250,35350,35250,262
20231102,123700,797427250,35300,35250,35300,35250,1034
20231102,123600,760927100,35250,35300,35300,35250,37
20231102,123500,759621200,35250,35250,35250,35250,2
20231102,123400,759550700,35250,35200,35250,35200,45
20231102,123300,757964500,35200,35300,35300,35200,10
20231102,123200,757611700,35200,35250,35250,35200,102
20231102,123100,754016250,35200,35200,35250,35200,45
20231102,123000,752430600,35200,35200,35200,35200,1
20231102,122900,752395400,35200,35200,35250,35200,46
20231102,122800,750774600,35200,35200,35200,35200,1
20231102,122700,750739400,35250,35200,35250,35200,45
20231102,122600,749153750,35200,35200,35250,35200,45
20231102,122500,747568150,35200,35250,35250,35200,240
20231102,122400,739108950,35250,35200,35250,35200,45
20231102,122300,737523300,35200,35200,35250,35200,38
20231102,122200,736184050,35200,35200,35200,35200,18
20231102,122100,735550450,35200,35250,35250,35200,33
20231102,122000,734387250,35200,35200,35200,35200,14
20231102,121900,733894450,35250,35200,35250,35200,44
20231102,121800,732344000,35150,35200,35200,35150,158
20231102,121700,726782450,35150,35200,35250,35100,357
20231102,121600,714214650,35250,35150,35250,35150,278
20231102,121500,704415850,35200,35200,35200,35200,98
20231102,121400,700966250,35200,35200,35200,35200,252
20231102,121300,692095850,35200,35200,35250,35200,35
20231102,121200,690862250,35250,35250,35250,35250,133
20231102,121100,686174000,35250,35300,35300,35250,49
20231102,121000,684444350,35250,35250,35300,35250,117
20231102,120900,680315100,35250,35250,35250,35250,1
20231102,120800,680279850,35300,35300,35300,35300,30
20231102,120700,679220850,35200,35250,35300,35200,799
20231102,120600,651056050,35250,35200,35250,35200,34
20231102,120500,649857600,35250,35250,35250,35250,32
20231102,120400,648729600,35200,35200,35200,35200,3
20231102,120300,648624000,35150,35150,35150,35150,1
20231102,120200,648588850,35250,35200,35250,35200,28
20231102,120100,647602400,35200,35150,35200,35150,36
20231102,120000,646335300,35200,35200,35200,35150,35
20231102,115900,645103350,35200,35150,35200,35150,8
20231102,115800,644821800,35200,35150,35200,35150,36
20231102,115700,643554750,35150,35200,35200,35150,34
20231102,115600,642358000,35100,35200,35200,35100,2
20231102,115500,642287700,35200,35200,35200,35200,32
20231102,115400,641161300,35150,35200,35200,35150,33
20231102,115300,639999850,35200,35200,35200,35150,40
20231102,115200,638591900,35150,35200,35200,35150,33
20231102,115100,637430350,35150,35150,35150,35150,2
20231102,115000,637360050,35150,35150,35150,35150,26
20231102,114900,636446150,35100,35100,35100,35100,75
20231102,114800,633813650,35100,35200,35250,35100,596
20231102,114700,612835100,35200,35250,35250,35200,69
20231102,114600,610404700,35200,35200,35200,35200,11
20231102,114500,610017500,35250,35200,35250,35200,37
20231102,114400,608713450,35150,35150,35150,35150,0
20231102,114300,608713450,35150,35200,35250,35150,935
20231102,114200,575802300,35200,35150,35200,35150,35
20231102,114100,574570450,35150,35150,35150,35150,0
20231102,114000,574570450,35150,35200,35200,35150,37
20231102,113900,573268250,35150,35200,35200,35150,50
20231102,113800,571508300,35100,35100,35100,35100,3
20231102,113700,571403000,35200,35200,35200,35200,33
20231102,113600,570241400,35100,35100,35100,35100,1
20231102,113500,570206300,35200,35100,35200,35100,38
20231102,113400,568869000,35100,35200,35200,35100,104
20231102,113300,565213750,35100,35200,35200,35100,12
20231102,113200,564791450,35150,35150,35150,35100,68
20231102,113100,562401450,35150,35200,35200,35150,33
20231102,113000,561239900,35150,35150,35150,35150,0
20231102,112900,561239900,35150,35200,35200,35100,92
20231102,112800,558002050,35100,35100,35100,35100,1
20231102,112700,557966950,35200,35200,35200,35200,33
20231102,112600,556805350,35100,35100,35150,35100,35
20231102,112500,555575250,35100,35100,35100,35100,217
20231102,112400,547958550,35150,35100,35150,35100,34
20231102,112300,546763500,35150,35150,35150,35150,0
20231102,112200,546763500,35150,35100,35150,35100,36
20231102,112100,545498250,35100,35150,35150,35100,33
20231102,112000,544338350,35150,35150,35150,35150,14
20231102,111900,543846250,35150,35150,35200,35150,48
20231102,111800,542157400,35200,35200,35200,35200,32
20231102,111700,541031000,35200,35200,35200,35200,0
20231102,111600,541031000,35200,35200,35200,35200,33
20231102,111500,539869400,35150,35150,35150,35150,1
20231102,111400,539834250,35150,35150,35150,35150,250
20231102,111300,531046750,35150,35150,35150,35150,48
20231102,111200,529359550,35150,35150,35150,35150,13
20231102,111100,528902600,35150,35150,35150,35150,33
20231102,111000,527742650,35150,35150,35150,35150,0
20231102,110900,527742650,35150,35150,35150,35150,183
20231102,110800,521310200,35150,35200,35200,35150,81
20231102,110700,518461450,35200,35200,35200,35200,0
20231102,110600,518461450,35200,35200,35200,35200,33
20231102,110500,517299850,35150,35200,35200,35150,273
20231102,110400,507697300,35200,35200,35200,35200,179
20231102,110300,501396500,35200,35200,35200,35200,613
20231102,110200,479818900,35150,35150,35200,35150,211
20231102,110100,472401750,35150,35200,35200,35150,66
20231102,110000,470080200,35200,35200,35200,35200,32
20231102,105900,468953800,35150,35150,35150,35150,0
20231102,105800,468953800,35150,35150,35200,35150,193
20231102,105700,462168200,35200,35200,35200,35200,0
20231102,105600,462168200,35200,35200,35200,35200,132
20231102,105500,457521800,35200,35150,35200,35150,38
20231102,105400,456184450,35150,35150,35200,35150,90
20231102,105300,453017000,35200,35200,35200,35200,34
20231102,105200,451820200,35150,35150,35150,35150,381
20231102,105100,438428050,35150,35150,35150,35150,11
20231102,105000,438041400,35150,35100,35150,35100,34
20231102,104900,436846350,35150,35150,35150,35150,7
20231102,104800,436600300,35150,35100,35150,35100,43
20231102,104700,435089350,35150,35150,35150,35150,82
20231102,104600,432207050,35100,35150,35150,35100,151
20231102,104500,426906550,35150,35150,35150,35150,133
20231102,104400,422231600,35150,35150,35150,35150,23
20231102,104300,421423150,35150,35150,35150,35150,59
20231102,104200,419349300,35150,35150,35150,35150,33
20231102,104100,418189350,35100,35100,35100,35100,0
20231102,104000,418189350,35100,35100,35100,35100,54
20231102,103900,416293950,35100,35100,35100,35100,142
20231102,103800,411309750,35100,35100,35100,35100,0
20231102,103700,411309750,35100,35100,35100,35100,33
20231102,103600,410151450,35100,35100,35100,35100,0
20231102,103500,410151450,35100,35100,35100,35100,33
20231102,103400,408993150,35050,35050,35050,35050,91
20231102,103300,405803600,35000,35050,35050,35000,216
20231102,103200,398233650,35150,35150,35150,35100,65
20231102,103100,395949550,35150,35150,35150,35150,0
20231102,103000,395949550,35150,35100,35150,35100,33
20231102,102900,394789650,35150,35100,35150,35100,53
20231102,102800,392927700,35150,35150,35150,35150,0
20231102,102700,392927700,35150,35100,35150,35100,34
20231102,102600,391732650,35150,35150,35150,35150,70
20231102,102500,389272150,35150,35150,35150,35150,58
20231102,102400,387233450,35150,35150,35150,35150,0
20231102,102300,387233450,35150,35150,35150,35150,29
20231102,102200,386214100,35100,35100,35100,35100,138
20231102,102100,381370300,35100,35100,35150,35100,41
20231102,102000,379929600,35100,35100,35100,35100,76
20231102,101900,377262000,35150,35150,35150,35150,33
20231102,101800,376102050,35100,35100,35150,35100,79
20231102,101700,373326250,35150,35150,35150,35100,150
20231102,101600,368055350,35100,35100,35100,35100,0
20231102,101500,368055350,35100,35100,35100,35100,0
20231102,101400,368055350,35100,35100,35100,35100,200
20231102,101300,361035350,35150,35150,35150,35150,102
20231102,101200,357450050,35050,35050,35050,35050,817
20231102,101100,328814200,35050,35050,35050,35050,33
20231102,101000,327657550,35000,35000,35000,35000,0
20231102,100900,327657550,35000,35050,35050,35000,65
20231102,100800,325380150,35000,35050,35050,35000,34
20231102,100700,324188500,35000,35000,35000,35000,17
20231102,100600,323593500,35050,35000,35050,35000,70
20231102,100500,321141850,35000,35000,35000,35000,3
20231102,100400,321036850,35050,35050,35050,35050,81
20231102,100300,318197800,35050,35000,35050,35000,222
20231102,100200,310417750,35000,35000,35000,35000,9
20231102,100100,310102750,35000,35000,35000,35000,56
20231102,100000,308142750,35050,35050,35050,35050,2
20231102,095900,308072650,35000,35000,35000,35000,0
20231102,095800,308072650,35000,35050,35050,35000,148
20231102,095700,302891000,35050,35050,35050,35050,1
20231102,095600,302855950,35050,35050,35050,35050,32
20231102,095500,301734350,35000,35000,35000,35000,520
20231102,095400,283534350,35000,34950,35000,34950,119
20231102,095300,279375250,34950,34950,35000,34950,872
20231102,095200,248897200,34950,34900,34950,34900,542
20231102,095100,229981350,34900,34900,34900,34900,78
20231102,095000,227259150,34950,34950,34950,34950,32
20231102,094900,226140750,34900,34900,34900,34900,494
20231102,094800,208900150,34850,34850,34850,34850,2
20231102,094700,208830450,34850,34850,34850,34850,142
20231102,094600,203881750,34850,34850,34850,34850,0
20231102,094500,203881750,34850,34850,34850,34850,70
20231102,094400,201442250,34900,34850,34900,34850,11
20231102,094300,201058400,34850,34850,34850,34850,0
20231102,094200,201058400,34850,34850,34850,34850,176
20231102,094100,194924800,34800,34850,34900,34800,430
20231102,094000,179949250,34800,34850,34850,34800,634
20231102,093900,157870800,34900,34900,34900,34900,0
20231102,093800,157870800,34900,34900,34900,34900,134
20231102,093700,153194200,34900,34900,34900,34900,0
20231102,093600,153194200,34900,34900,34900,34900,47
20231102,093500,151553900,34900,34900,34900,34900,5
20231102,093400,151379400,34900,34900,34900,34900,1
20231102,093300,151344500,34950,34950,34950,34950,0
20231102,093200,151344500,34950,34850,34950,34850,2
20231102,093100,151274700,34900,34900,34900,34900,0
20231102,093000,151274700,34900,34900,34900,34900,2
20231102,092900,151204900,34900,34900,34900,34900,1
20231102,092800,151170000,34850,34800,34850,34800,132
20231102,092700,146575000,34800,34800,34800,34800,222
20231102,092600,138849400,34800,34800,34800,34800,16
20231102,092500,138292600,34950,34950,34950,34950,0
20231102,092400,138292600,34950,34850,34950,34850,90
20231102,092300,135155800,34950,34900,34950,34900,12
20231102,092200,134736900,34950,34950,34950,34950,0
20231102,092100,134736900,34950,34950,34950,34950,401
20231102,092000,120721950,34950,34950,34950,34950,0
20231102,091900,120721950,34950,34950,34950,34950,0
20231102,091800,120721950,34950,34950,34950,34950,61
20231102,091700,118590000,35050,35050,35050,35050,0
20231102,091600,118590000,35050,35000,35050,34950,204
20231102,091500,111449000,35000,35050,35050,35000,3
20231102,091400,111343950,35000,34950,35000,34950,109
20231102,091300,107529200,34950,34950,34950,34950,344
20231102,091200,95506400,34950,34950,34950,34950,37
20231102,091100,94213250,34900,34900,34900,34900,202
20231102,091000,87163450,34850,34900,34900,34850,18
20231102,090900,86535450,34850,34850,34850,34850,148
20231102,090800,81377650,34850,34850,34850,34850,581
20231102,090700,61129800,34850,34750,34850,34750,8
20231102,090600,60851600,34750,34800,34800,34750,68
20231102,090500,58488350,34850,34850,34850,34850,0
20231102,090400,58488350,34850,34850,34850,34850,50
20231102,090300,56745850,34850,34900,34900,34850,223
20231102,090200,48963200,35000,34700,35150,34700,869
20231102,090100,18639900,34650,34700,34700,34650,90
20231102,090000,15517100,34650,34800,34800,34600,443