KissMeData/210980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203500,3191107100,27350,27350,27350,27350,1551
20231102,203400,3191107100,27350,27350,27350,27350,0
20231102,203300,3191107100,27350,27350,27350,27350,0
20231102,203200,3191107100,27350,27350,27350,27350,0
20231102,203100,3191107100,27350,27350,27350,27350,0
20231102,203000,3191107100,27350,27350,27350,27350,0
20231102,202900,3191107100,27350,27350,27350,27350,0
20231102,202800,3191107100,27350,27350,27350,27350,0
20231102,202700,3191107100,27350,27350,27350,27350,0
20231102,202600,3191107100,27350,27350,27350,27350,0
20231102,202500,3191107100,27350,27350,27350,27350,0
20231102,202400,3191107100,27350,27350,27350,27350,0
20231102,202300,3191107100,27350,27350,27350,27350,0
20231102,202200,3191107100,27350,27350,27350,27350,0
20231102,202100,3191107100,27350,27350,27350,27350,0
20231102,202000,3191107100,27350,27350,27350,27350,0
20231102,201900,3191107100,27350,27350,27350,27350,0
20231102,201800,3191107100,27350,27350,27350,27350,0
20231102,201700,3191107100,27350,27350,27350,27350,0
20231102,201600,3191107100,27350,27350,27350,27350,0
20231102,201500,3191107100,27350,27350,27350,27350,0
20231102,201400,3191107100,27350,27350,27350,27350,0
20231102,201300,3191107100,27350,27350,27350,27350,0
20231102,201200,3191107100,27350,27350,27350,27350,0
20231102,201100,3191107100,27350,27350,27350,27350,0
20231102,201000,3191107100,27350,27350,27350,27350,0
20231102,200900,3191107100,27350,27350,27350,27350,0
20231102,200800,3191107100,27350,27350,27350,27350,0
20231102,200700,3191107100,27350,27350,27350,27350,0
20231102,200600,3191107100,27350,27350,27350,27350,0
20231102,200500,3191107100,27350,27350,27350,27350,1551
20231102,200400,3191107100,27350,27350,27350,27350,0
20231102,200300,3191107100,27350,27350,27350,27350,0
20231102,200200,3191107100,27350,27350,27350,27350,0
20231102,200100,3191107100,27350,27350,27350,27350,0
20231102,200000,3191107100,27350,27350,27350,27350,0
20231102,195900,3191107100,27350,27350,27350,27350,0
20231102,195800,3191107100,27350,27350,27350,27350,0
20231102,195700,3191107100,27350,27350,27350,27350,0
20231102,195600,3191107100,27350,27350,27350,27350,0
20231102,195500,3191107100,27350,27350,27350,27350,0
20231102,195400,3191107100,27350,27350,27350,27350,0
20231102,195300,3191107100,27350,27350,27350,27350,0
20231102,195200,3191107100,27350,27350,27350,27350,0
20231102,195100,3191107100,27350,27350,27350,27350,0
20231102,195000,3191107100,27350,27350,27350,27350,0
20231102,194900,3191107100,27350,27350,27350,27350,0
20231102,194800,3191107100,27350,27350,27350,27350,0
20231102,194700,3191107100,27350,27350,27350,27350,0
20231102,194600,3191107100,27350,27350,27350,27350,0
20231102,194500,3191107100,27350,27350,27350,27350,0
20231102,194400,3191107100,27350,27350,27350,27350,0
20231102,194300,3191107100,27350,27350,27350,27350,0
20231102,194200,3191107100,27350,27350,27350,27350,0
20231102,194100,3191107100,27350,27350,27350,27350,0
20231102,194000,3191107100,27350,27350,27350,27350,0
20231102,193900,3191107100,27350,27350,27350,27350,0
20231102,193800,3191107100,27350,27350,27350,27350,0
20231102,193700,3191107100,27350,27350,27350,27350,0
20231102,193600,3191107100,27350,27350,27350,27350,0
20231102,193500,3191107100,27350,27350,27350,27350,1551
20231102,193400,3191107100,27350,27350,27350,27350,0
20231102,193300,3191107100,27350,27350,27350,27350,0
20231102,193200,3191107100,27350,27350,27350,27350,0
20231102,193100,3191107100,27350,27350,27350,27350,0
20231102,193000,3191107100,27350,27350,27350,27350,0
20231102,192900,3191107100,27350,27350,27350,27350,0
20231102,192800,3191107100,27350,27350,27350,27350,0
20231102,192700,3191107100,27350,27350,27350,27350,0
20231102,192600,3191107100,27350,27350,27350,27350,0
20231102,192500,3191107100,27350,27350,27350,27350,0
20231102,192400,3191107100,27350,27350,27350,27350,0
20231102,192300,3191107100,27350,27350,27350,27350,0
20231102,192200,3191107100,27350,27350,27350,27350,0
20231102,192100,3191107100,27350,27350,27350,27350,0
20231102,192000,3191107100,27350,27350,27350,27350,0
20231102,191900,3191107100,27350,27350,27350,27350,0
20231102,191800,3191107100,27350,27350,27350,27350,0
20231102,191700,3191107100,27350,27350,27350,27350,0
20231102,191600,3191107100,27350,27350,27350,27350,0
20231102,191500,3191107100,27350,27350,27350,27350,0
20231102,191400,3191107100,27350,27350,27350,27350,0
20231102,191300,3191107100,27350,27350,27350,27350,0
20231102,191200,3191107100,27350,27350,27350,27350,0
20231102,191100,3191107100,27350,27350,27350,27350,0
20231102,191000,3191107100,27350,27350,27350,27350,0
20231102,190900,3191107100,27350,27350,27350,27350,0
20231102,190800,3191107100,27350,27350,27350,27350,0
20231102,190700,3191107100,27350,27350,27350,27350,0
20231102,190600,3191107100,27350,27350,27350,27350,0
20231102,190500,3191107100,27350,27350,27350,27350,1551
20231102,190400,3191107100,27350,27350,27350,27350,0
20231102,190300,3191107100,27350,27350,27350,27350,0
20231102,190200,3191107100,27350,27350,27350,27350,0
20231102,190100,3191107100,27350,27350,27350,27350,0
20231102,190000,3191107100,27350,27350,27350,27350,0
20231102,185900,3191107100,27350,27350,27350,27350,0
20231102,185800,3191107100,27350,27350,27350,27350,0
20231102,185700,3191107100,27350,27350,27350,27350,0
20231102,185600,3191107100,27350,27350,27350,27350,0
20231102,185500,3191107100,27350,27350,27350,27350,0
20231102,185400,3191107100,27350,27350,27350,27350,0
20231102,185300,3191107100,27350,27350,27350,27350,0
20231102,185200,3191107100,27350,27350,27350,27350,0
20231102,185100,3191107100,27350,27350,27350,27350,0
20231102,185000,3191107100,27350,27350,27350,27350,0
20231102,184900,3191107100,27350,27350,27350,27350,0
20231102,184800,3191107100,27350,27350,27350,27350,0
20231102,184700,3191107100,27350,27350,27350,27350,0
20231102,184600,3191107100,27350,27350,27350,27350,0
20231102,184500,3191107100,27350,27350,27350,27350,0
20231102,184400,3191107100,27350,27350,27350,27350,0
20231102,184300,3191107100,27350,27350,27350,27350,0
20231102,184200,3191107100,27350,27350,27350,27350,0
20231102,184100,3191107100,27350,27350,27350,27350,0
20231102,184000,3191107100,27350,27350,27350,27350,0
20231102,183900,3191107100,27350,27350,27350,27350,0
20231102,183800,3191107100,27350,27350,27350,27350,0
20231102,183700,3191107100,27350,27350,27350,27350,0
20231102,183600,3191107100,27350,27350,27350,27350,0
20231102,183500,3191107100,27350,27350,27350,27350,1551
20231102,183400,3191107100,27350,27350,27350,27350,0
20231102,183300,3191107100,27350,27350,27350,27350,0
20231102,183200,3191107100,27350,27350,27350,27350,0
20231102,183100,3191107100,27350,27350,27350,27350,0
20231102,183000,3191107100,27350,27350,27350,27350,0
20231102,182900,3191107100,27350,27350,27350,27350,0
20231102,182800,3191107100,27350,27350,27350,27350,0
20231102,182700,3191107100,27350,27350,27350,27350,0
20231102,182600,3191107100,27350,27350,27350,27350,0
20231102,182500,3191107100,27350,27350,27350,27350,0
20231102,182400,3191107100,27350,27350,27350,27350,0
20231102,182300,3191107100,27350,27350,27350,27350,0
20231102,182200,3191107100,27350,27350,27350,27350,0
20231102,182100,3191107100,27350,27350,27350,27350,0
20231102,182000,3191107100,27350,27350,27350,27350,0
20231102,181900,3191107100,27350,27350,27350,27350,0
20231102,181800,3191107100,27350,27350,27350,27350,0
20231102,181700,3191107100,27350,27350,27350,27350,0
20231102,181600,3191107100,27350,27350,27350,27350,0
20231102,181500,3191107100,27350,27350,27350,27350,0
20231102,181400,3191107100,27350,27350,27350,27350,0
20231102,181300,3191107100,27350,27350,27350,27350,0
20231102,181200,3191107100,27350,27350,27350,27350,0
20231102,181100,3191107100,27350,27350,27350,27350,0
20231102,181000,3191107100,27350,27350,27350,27350,0
20231102,180900,3191107100,27350,27350,27350,27350,0
20231102,180800,3191107100,27350,27350,27350,27350,0
20231102,180700,3191107100,27350,27350,27350,27350,0
20231102,180600,3191107100,27350,27350,27350,27350,0
20231102,180500,3191107100,27350,27350,27350,27350,1551
20231102,180400,3191107100,27350,27350,27350,27350,0
20231102,180300,3191107100,27350,27350,27350,27350,0
20231102,180200,3191107100,27350,27350,27350,27350,0
20231102,180100,3191107100,27350,27350,27350,27350,0
20231102,180000,3191107100,27350,27350,27350,27350,0
20231102,175900,3191107100,27350,27350,27350,27350,0
20231102,175800,3191107100,27350,27350,27350,27350,0
20231102,175700,3191107100,27350,27350,27350,27350,0
20231102,175600,3191107100,27350,27350,27350,27350,0
20231102,175500,3191107100,27350,27350,27350,27350,0
20231102,175400,3191107100,27350,27350,27350,27350,0
20231102,175300,3191107100,27350,27350,27350,27350,0
20231102,175200,3191107100,27350,27350,27350,27350,0
20231102,175100,3191107100,27350,27350,27350,27350,0
20231102,175000,3191107100,27350,27350,27350,27350,0
20231102,174900,3191107100,27350,27350,27350,27350,0
20231102,174800,3191107100,27350,27350,27350,27350,0
20231102,174700,3191107100,27350,27350,27350,27350,0
20231102,174600,3191107100,27350,27350,27350,27350,0
20231102,174500,3191107100,27350,27350,27350,27350,0
20231102,174400,3191107100,27350,27350,27350,27350,0
20231102,174300,3191107100,27350,27350,27350,27350,0
20231102,174200,3191107100,27350,27350,27350,27350,0
20231102,174100,3191107100,27350,27350,27350,27350,0
20231102,174000,3191107100,27350,27350,27350,27350,0
20231102,173900,3191107100,27350,27350,27350,27350,0
20231102,173800,3191107100,27350,27350,27350,27350,0
20231102,173700,3191107100,27350,27350,27350,27350,0
20231102,173600,3191107100,27350,27350,27350,27350,0
20231102,173500,3191107100,27350,27350,27350,27350,1551
20231102,173400,3191107100,27350,27350,27350,27350,0
20231102,173300,3191107100,27350,27350,27350,27350,0
20231102,173200,3191107100,27350,27350,27350,27350,0
20231102,173100,3191107100,27350,27350,27350,27350,0
20231102,173000,3191107100,27350,27350,27350,27350,0
20231102,172900,3191107100,27350,27350,27350,27350,0
20231102,172800,3191107100,27350,27350,27350,27350,0
20231102,172700,3191107100,27350,27350,27350,27350,0
20231102,172600,3191107100,27350,27350,27350,27350,0
20231102,172500,3191107100,27350,27350,27350,27350,0
20231102,172400,3191107100,27350,27350,27350,27350,0
20231102,172300,3191107100,27350,27350,27350,27350,0
20231102,172200,3191107100,27350,27350,27350,27350,0
20231102,172100,3191107100,27350,27350,27350,27350,0
20231102,172000,3191107100,27350,27350,27350,27350,0
20231102,171900,3191107100,27350,27350,27350,27350,0
20231102,171800,3191107100,27350,27350,27350,27350,0
20231102,171700,3191107100,27350,27350,27350,27350,0
20231102,171600,3191107100,27350,27350,27350,27350,0
20231102,171500,3191107100,27350,27350,27350,27350,0
20231102,171400,3191107100,27350,27350,27350,27350,0
20231102,171300,3191107100,27350,27350,27350,27350,0
20231102,171200,3191107100,27350,27350,27350,27350,0
20231102,171100,3191107100,27350,27350,27350,27350,0
20231102,171000,3191107100,27350,27350,27350,27350,0
20231102,170900,3191107100,27350,27350,27350,27350,0
20231102,170800,3191107100,27350,27350,27350,27350,0
20231102,170700,3191107100,27350,27350,27350,27350,0
20231102,170600,3191107100,27350,27350,27350,27350,0
20231102,170500,3191107100,27350,27350,27350,27350,1551
20231102,170400,3191107100,27350,27350,27350,27350,0
20231102,170300,3191107100,27350,27350,27350,27350,0
20231102,170200,3191107100,27350,27350,27350,27350,0
20231102,170100,3191107100,27350,27350,27350,27350,0
20231102,170000,3191107100,27350,27350,27350,27350,0
20231102,165900,3191107100,27350,27350,27350,27350,0
20231102,165800,3191107100,27350,27350,27350,27350,0
20231102,165700,3191107100,27350,27350,27350,27350,0
20231102,165600,3191107100,27350,27350,27350,27350,0
20231102,165500,3191107100,27350,27350,27350,27350,0
20231102,165400,3191107100,27350,27350,27350,27350,0
20231102,165300,3191107100,27350,27350,27350,27350,0
20231102,165200,3191107100,27350,27350,27350,27350,0
20231102,165100,3191107100,27350,27350,27350,27350,0
20231102,165000,3191107100,27350,27350,27350,27350,0
20231102,164900,3191107100,27350,27350,27350,27350,0
20231102,164800,3191107100,27350,27350,27350,27350,0
20231102,164700,3191107100,27350,27350,27350,27350,0
20231102,164600,3191107100,27350,27350,27350,27350,0
20231102,164500,3191107100,27350,27350,27350,27350,0
20231102,164400,3191107100,27350,27350,27350,27350,0
20231102,164300,3191107100,27350,27350,27350,27350,0
20231102,164200,3191107100,27350,27350,27350,27350,0
20231102,164100,3191107100,27350,27350,27350,27350,0
20231102,164000,3191107100,27350,27350,27350,27350,0
20231102,163900,3191107100,27350,27350,27350,27350,0
20231102,163800,3191107100,27350,27350,27350,27350,0
20231102,163700,3191107100,27350,27350,27350,27350,0
20231102,163600,3191107100,27350,27350,27350,27350,0
20231102,163500,3191107100,27350,27350,27350,27350,1551
20231102,163400,3191107100,27350,27350,27350,27350,0
20231102,163300,3191107100,27350,27350,27350,27350,0
20231102,163200,3191107100,27350,27350,27350,27350,0
20231102,163100,3191107100,27350,27350,27350,27350,0
20231102,163000,3191107100,27350,27350,27350,27350,0
20231102,162900,3191107100,27350,27350,27350,27350,0
20231102,162800,3191107100,27350,27350,27350,27350,0
20231102,162700,3191107100,27350,27350,27350,27350,0
20231102,162600,3191107100,27350,27350,27350,27350,0
20231102,162500,3191107100,27350,27350,27350,27350,0
20231102,162400,3191107100,27350,27350,27350,27350,0
20231102,162300,3191107100,27350,27350,27350,27350,0
20231102,162200,3191107100,27350,27350,27350,27350,0
20231102,162100,3191107100,27350,27350,27350,27350,0
20231102,162000,3191107100,27350,27350,27350,27350,0
20231102,161900,3191107100,27350,27350,27350,27350,0
20231102,161800,3191107100,27350,27350,27350,27350,0
20231102,161700,3191107100,27350,27350,27350,27350,0
20231102,161600,3191107100,27350,27350,27350,27350,0
20231102,161500,3191107100,27350,27350,27350,27350,0
20231102,161400,3191107100,27350,27350,27350,27350,0
20231102,161300,3191107100,27350,27350,27350,27350,0
20231102,161200,3191107100,27350,27350,27350,27350,0
20231102,161100,3191107100,27350,27350,27350,27350,0
20231102,161000,3191107100,27350,27350,27350,27350,0
20231102,160900,3191107100,27350,27350,27350,27350,0
20231102,160800,3191107100,27350,27350,27350,27350,0
20231102,160700,3191107100,27350,27350,27350,27350,0
20231102,160600,3191107100,27350,27350,27350,27350,0
20231102,160500,3191107100,27350,27350,27350,27350,1551
20231102,160400,3191107100,27350,27350,27350,27350,0
20231102,160300,3191107100,27350,27350,27350,27350,0
20231102,160200,3191107100,27350,27350,27350,27350,0
20231102,160100,3191107100,27350,27350,27350,27350,0
20231102,160000,3191107100,27350,27350,27350,27350,0
20231102,155900,3191107100,27350,27350,27350,27350,0
20231102,155800,3191107100,27350,27350,27350,27350,0
20231102,155700,3191107100,27350,27350,27350,27350,0
20231102,155600,3191107100,27350,27350,27350,27350,0
20231102,155500,3191107100,27350,27350,27350,27350,0
20231102,155400,3191107100,27350,27350,27350,27350,0
20231102,155300,3191107100,27350,27350,27350,27350,0
20231102,155200,3191107100,27350,27350,27350,27350,0
20231102,155100,3191107100,27350,27350,27350,27350,0
20231102,155000,3191107100,27350,27350,27350,27350,0
20231102,154900,3191107100,27350,27350,27350,27350,0
20231102,154800,3191107100,27350,27350,27350,27350,0
20231102,154700,3191107100,27350,27350,27350,27350,0
20231102,154600,3191107100,27350,27350,27350,27350,0
20231102,154500,3191107100,27350,27350,27350,27350,0
20231102,154400,3191107100,27350,27350,27350,27350,0
20231102,154300,3191107100,27350,27350,27350,27350,0
20231102,154200,3191107100,27350,27350,27350,27350,0
20231102,154100,3191107100,27350,27350,27350,27350,0
20231102,154000,3191107100,27350,27350,27350,27350,0
20231102,153900,3191107100,27350,27350,27350,27350,0
20231102,153800,3191107100,27350,27350,27350,27350,0
20231102,153700,3191107100,27350,27350,27350,27350,0
20231102,153600,3191107100,27350,27350,27350,27350,0
20231102,153500,3191107100,27350,27350,27350,27350,1551
20231102,153400,3191107100,27350,27350,27350,27350,0
20231102,153300,3191107100,27350,27350,27350,27350,0
20231102,153200,3191107100,27350,27350,27350,27350,0
20231102,153100,3191107100,27350,27350,27350,27350,0
20231102,153000,3191107100,27350,27350,27350,27350,1551
20231102,152900,3148687250,27400,27400,27400,27400,0
20231102,152800,3148687250,27400,27400,27400,27400,0
20231102,152700,3148687250,27400,27400,27400,27400,0
20231102,152600,3148687250,27400,27400,27400,27400,0
20231102,152500,3148687250,27400,27400,27400,27400,0
20231102,152400,3148687250,27400,27400,27400,27400,0
20231102,152300,3148687250,27400,27400,27400,27400,0
20231102,152200,3148687250,27400,27400,27400,27400,0
20231102,152100,3148687250,27400,27400,27400,27400,0
20231102,152000,3148687250,27400,27400,27400,27400,0
20231102,151900,3148687250,27400,27350,27400,27350,174
20231102,151800,3143921700,27300,27300,27400,27300,86
20231102,151700,3141565700,27300,27300,27300,27300,62
20231102,151600,3139873100,27300,27350,27400,27300,119
20231102,151500,3136617850,27350,27350,27350,27300,216
20231102,151400,3130710400,27350,27350,27350,27350,3
20231102,151300,3130628350,27350,27300,27350,27300,1305
20231102,151200,3094937900,27300,27300,27300,27300,300
20231102,151100,3086747900,27350,27300,27350,27300,59
20231102,151000,3085135650,27300,27350,27350,27300,90
20231102,150900,3082676750,27300,27300,27350,27300,216
20231102,150800,3076769700,27300,27300,27350,27300,1204
20231102,150700,3043900350,27300,27300,27350,27300,2213
20231102,150600,2983485200,27350,27350,27350,27350,10
20231102,150500,2983211700,27350,27350,27350,27350,15
20231102,150400,2982801450,27350,27300,27350,27300,56
20231102,150300,2981269950,27350,27350,27350,27350,22
20231102,150200,2980668250,27350,27350,27350,27350,192
20231102,150100,2975417050,27300,27350,27350,27300,18
20231102,150000,2974924800,27350,27300,27350,27300,36
20231102,145900,2973941250,27300,27300,27300,27300,165
20231102,145800,2969436750,27300,27300,27350,27300,181
20231102,145700,2964488900,27300,27300,27350,27300,315
20231102,145600,2955889350,27300,27300,27300,27300,412
20231102,145500,2944641750,27300,27300,27300,27300,155
20231102,145400,2940410250,27300,27300,27350,27300,130
20231102,145300,2936860500,27300,27300,27300,27300,57
20231102,145200,2935304400,27300,27350,27350,27300,461
20231102,145100,2922716150,27300,27300,27300,27300,82
20231102,145000,2920477550,27300,27350,27350,27300,543
20231102,144900,2905635000,27300,27300,27350,27300,644
20231102,144800,2888025850,27300,27350,27400,27300,467
20231102,144700,2875256300,27350,27350,27400,27350,163
20231102,144600,2870797500,27350,27350,27400,27350,90
20231102,144500,2868335950,27350,27350,27400,27350,144
20231102,144400,2864397500,27350,27350,27350,27350,73
20231102,144300,2862400950,27350,27350,27350,27350,173
20231102,144200,2857669400,27350,27350,27350,27300,682
20231102,144100,2839020000,27300,27300,27300,27300,152
20231102,144000,2834870400,27300,27300,27350,27300,104
20231102,143900,2832031150,27300,27300,27350,27300,146
20231102,143800,2828044600,27300,27300,27300,27300,173
20231102,143700,2823321700,27300,27300,27300,27300,98
20231102,143600,2820646300,27300,27350,27350,27300,149
20231102,143500,2816577850,27300,27300,27300,27300,125
20231102,143400,2813165350,27350,27300,27350,27300,220
20231102,143300,2807156950,27350,27300,27350,27300,51
20231102,143200,2805764600,27350,27300,27350,27300,145
20231102,143100,2801805300,27300,27350,27350,27300,211
20231102,143000,2796034550,27350,27350,27350,27300,88
20231102,142900,2793629800,27350,27400,27400,27300,196
20231102,142800,2788276350,27350,27300,27350,27300,340
20231102,142700,2778980300,27300,27350,27350,27300,204
20231102,142600,2773406500,27400,27350,27400,27300,63
20231102,142500,2771684800,27350,27350,27350,27300,201
20231102,142400,2766188850,27350,27350,27350,27350,207
20231102,142300,2760527400,27350,27350,27350,27300,100
20231102,142200,2757795550,27350,27300,27400,27300,726
20231102,142100,2737945100,27300,27350,27350,27300,584
20231102,142000,2721976500,27300,27300,27300,27300,349
20231102,141900,2712448800,27300,27300,27350,27300,193
20231102,141800,2707179100,27300,27300,27350,27300,113
20231102,141700,2704094150,27300,27350,27350,27300,282
20231102,141600,2696388800,27300,27300,27300,27300,106
20231102,141500,2693495000,27300,27300,27300,27300,216
20231102,141400,2687598200,27300,27300,27300,27300,83
20231102,141300,2685332300,27300,27300,27300,27250,243
20231102,141200,2678698450,27300,27300,27300,27300,389
20231102,141100,2668078750,27300,27300,27300,27300,82
20231102,141000,2665840150,27300,27300,27300,27300,572
20231102,140900,2650224550,27300,27300,27350,27300,145
20231102,140800,2646265250,27300,27300,27350,27250,1817
20231102,140700,2596658200,27250,27300,27300,27250,486
20231102,140600,2583411100,27250,27200,27300,27150,1475
20231102,140500,2543244000,27150,27150,27200,27150,428
20231102,140400,2531613400,27150,27150,27200,27100,362
20231102,140300,2521783850,27100,27150,27150,27100,349
20231102,140200,2512313250,27100,27100,27200,27100,404
20231102,140100,2501348800,27150,27100,27200,27050,340
20231102,140000,2492124600,27150,27050,27200,27050,325
20231102,135900,2483304100,27050,27050,27050,27050,161
20231102,135800,2478949050,27050,27050,27150,27050,106
20231102,135700,2476081350,27050,27050,27100,27050,395
20231102,135600,2465395650,27050,27050,27150,27050,286
20231102,135500,2457656750,27050,27050,27050,27050,53
20231102,135400,2456223100,27050,27050,27150,27050,212
20231102,135300,2450487500,27100,27100,27100,27050,557
20231102,135200,2435401150,27100,27050,27100,27050,142
20231102,135100,2431558500,27050,27000,27050,27000,262
20231102,135000,2424481200,27000,27000,27050,27000,89
20231102,134900,2422077950,27000,27050,27050,27000,188
20231102,134800,2417001000,27050,27000,27100,27000,90
20231102,134700,2414568150,27000,27000,27050,27000,118
20231102,134600,2411382000,27000,27050,27050,27000,383
20231102,134500,2401040850,27050,27000,27050,27000,108
20231102,134400,2398124100,27000,27000,27050,27000,217
20231102,134300,2392261050,27000,27050,27050,27000,163
20231102,134200,2387859300,27000,27000,27000,27000,350
20231102,134100,2378409300,27000,27050,27050,27000,68
20231102,134000,2376572550,27000,27000,27050,27000,71
20231102,133900,2374655400,27000,27000,27000,27000,126
20231102,133800,2371253400,27000,27050,27050,27000,327
20231102,133700,2362417350,27000,27050,27050,27000,321
20231102,133600,2353737450,27050,27050,27100,27050,306
20231102,133500,2345459600,27050,27000,27050,27000,240
20231102,133400,2338970850,27000,27000,27000,27000,47
20231102,133300,2337701850,27000,27000,27050,27000,96
20231102,133200,2335108500,27050,27000,27050,27000,161
20231102,133100,2330754600,27000,27000,27000,27000,78
20231102,133000,2328648600,27000,27000,27050,27000,135
20231102,132900,2325002850,27000,27000,27050,27000,115
20231102,132800,2321893450,27000,27000,27000,27000,217
20231102,132700,2316034450,27000,27050,27050,27000,53
20231102,132600,2314602850,27050,27050,27050,27000,5
20231102,132500,2314467750,27050,27050,27050,27000,100
20231102,132400,2311762800,27000,27050,27050,27000,155
20231102,132300,2307570800,27050,27000,27050,27000,304
20231102,132200,2299354500,27000,27000,27000,27000,198
20231102,132100,2294008500,27000,27000,27050,27000,153
20231102,132000,2289875650,27000,27000,27050,27000,131
20231102,131900,2286333500,27000,27050,27050,27000,610
20231102,131800,2269833500,27050,27050,27050,27050,225
20231102,131700,2263747250,27050,27050,27050,27050,31
20231102,131600,2262908700,27050,27050,27050,27050,208
20231102,131500,2257282300,27050,27050,27100,27050,158
20231102,131400,2253007650,27050,27050,27050,27050,221
20231102,131300,2247029600,27050,27050,27050,27050,38
20231102,131200,2246001700,27050,27100,27100,27050,58
20231102,131100,2244430000,27050,27050,27050,27050,109
20231102,131000,2241481550,27050,27100,27100,27050,61
20231102,130900,2239830250,27050,27050,27050,27050,178
20231102,130800,2235015350,27050,27050,27050,27050,3
20231102,130700,2234934200,27050,27050,27100,27050,16
20231102,130600,2234501100,27050,27100,27100,27050,222
20231102,130500,2228490050,27050,27050,27050,27050,31
20231102,130400,2227651500,27050,27050,27050,27050,149
20231102,130300,2223621050,27050,27050,27100,27050,59
20231102,130200,2222022300,27050,27050,27050,27050,128
20231102,130100,2218559900,27050,27050,27100,27050,54
20231102,130000,2217098450,27050,27100,27100,27050,373
20231102,125900,2207008650,27050,27050,27050,27050,180
20231102,125800,2202139650,27050,27050,27050,27050,39
20231102,125700,2201084700,27050,27050,27050,27050,102
20231102,125600,2198325600,27050,27050,27100,27050,45
20231102,125500,2197107850,27050,27050,27050,27050,184
20231102,125400,2192130650,27050,27150,27150,27050,795
20231102,125300,2170601900,27050,27100,27150,27050,74
20231102,125200,2168597150,27100,27150,27150,27050,68
20231102,125100,2166757050,27100,27150,27150,27050,116
20231102,125000,2163613500,27050,27050,27150,27050,155
20231102,124900,2159420650,27050,27050,27150,27050,6
20231102,124800,2159258250,27150,27050,27150,27050,70
20231102,124700,2157364650,27150,27150,27150,27050,469
20231102,124600,2144634100,27150,27100,27150,27050,30
20231102,124500,2143821400,27100,27100,27150,27100,149
20231102,124400,2139782650,27150,27100,27150,27100,13
20231102,124300,2139430300,27100,27150,27150,27100,76
20231102,124200,2137370650,27100,27100,27150,27100,156
20231102,124100,2133142900,27100,27100,27100,27100,173
20231102,124000,2128454600,27150,27150,27150,27050,38
20231102,123900,2127425750,27050,27100,27150,27050,113
20231102,123800,2124363650,27050,27100,27100,27050,119
20231102,123700,2121143950,27100,27050,27100,27050,171
20231102,123600,2116510150,27100,27050,27100,27050,145
20231102,123500,2112587050,27050,27050,27100,27050,31
20231102,123400,2111748300,27100,27100,27100,27050,32
20231102,123300,2110882500,27050,27050,27100,27050,107
20231102,123200,2107987900,27100,27050,27100,27050,30
20231102,123100,2107175250,27100,27100,27100,27100,199
20231102,123000,2101782350,27150,27050,27150,27050,44
20231102,122900,2100590200,27050,27050,27050,27050,155
20231102,122800,2096397450,27050,27050,27050,27050,30
20231102,122700,2095585950,27150,27050,27150,27050,55
20231102,122600,2094096700,27050,27100,27150,27050,148
20231102,122500,2090091650,27100,27100,27150,27100,37
20231102,122400,2089088700,27100,27100,27100,27100,106
20231102,122300,2086216100,27150,27100,27150,27100,180
20231102,122200,2081331550,27100,27100,27100,27100,620
20231102,122100,2064529550,27100,27100,27150,27100,77
20231102,122000,2062442500,27150,27100,27150,27100,137
20231102,121900,2058729700,27100,27100,27150,27100,161
20231102,121800,2054365850,27100,27150,27150,27100,194
20231102,121700,2049105300,27150,27100,27150,27100,176
20231102,121600,2044334800,27150,27150,27150,27150,48
20231102,121500,2043031600,27150,27100,27150,27100,75
20231102,121400,2040998700,27200,27100,27200,27100,26
20231102,121300,2040294000,27100,27100,27100,27100,5
20231102,121200,2040158500,27100,27150,27200,27100,207
20231102,121100,2034538000,27150,27100,27150,27100,24
20231102,121000,2033886450,27100,27100,27100,27100,73
20231102,120900,2031908150,27100,27100,27100,27100,25
20231102,120800,2031230650,27200,27100,27200,27100,129
20231102,120700,2027734600,27150,27150,27150,27100,59
20231102,120600,2026134600,27150,27200,27200,27150,172
20231102,120500,2021464050,27150,27200,27200,27150,65
20231102,120400,2019699250,27150,27150,27150,27150,37
20231102,120300,2018694700,27150,27150,27200,27150,327
20231102,120200,2009816600,27150,27150,27150,27150,28
20231102,120100,2009056400,27150,27150,27150,27150,90
20231102,120000,2006612900,27200,27100,27200,27100,32
20231102,115900,2005745500,27200,27100,27200,27100,3
20231102,115800,2005664100,27100,27150,27150,27100,511
20231102,115700,1991790700,27150,27150,27200,27150,1536
20231102,115600,1950085350,27200,27200,27200,27200,404
20231102,115500,1939096550,27200,27200,27200,27200,30
20231102,115400,1938280550,27200,27200,27250,27200,18
20231102,115300,1937790250,27200,27200,27200,27200,123
20231102,115200,1934444650,27200,27200,27200,27200,36
20231102,115100,1933465450,27200,27200,27300,27200,89
20231102,115000,1931043150,27200,27200,27200,27200,40
20231102,114900,1929955150,27200,27200,27200,27200,125
20231102,114800,1926555150,27200,27250,27300,27200,27
20231102,114700,1925820500,27250,27200,27300,27200,45
20231102,114600,1924595350,27250,27200,27250,27200,105
20231102,114500,1921735450,27200,27200,27200,27150,259
20231102,114400,1914691850,27150,27150,27150,27150,147
20231102,114300,1910700800,27150,27150,27200,27150,61
20231102,114200,1909044150,27150,27150,27200,27150,93
20231102,114100,1906519150,27150,27150,27150,27150,205
20231102,114000,1900953400,27150,27100,27150,27100,579
20231102,113900,1885233600,27100,27100,27150,27100,162
20231102,113800,1880843350,27100,27100,27100,27100,28
20231102,113700,1880084550,27100,27100,27150,27100,82
20231102,113600,1877861600,27100,27100,27150,27100,31
20231102,113500,1877021450,27100,27100,27100,27100,257
20231102,113400,1870056750,27150,27100,27150,27100,54
20231102,113300,1868590850,27100,27150,27150,27100,155
20231102,113200,1864384600,27100,27100,27150,27100,177
20231102,113100,1859583000,27100,27100,27100,27100,26
20231102,113000,1858878400,27100,27100,27150,27050,244
20231102,112900,1852268850,27100,27100,27100,27100,36
20231102,112800,1851293250,27150,27100,27150,27100,111
20231102,112700,1848283650,27100,27100,27100,27100,5
20231102,112600,1848148150,27100,27100,27100,27100,31
20231102,112500,1847308050,27100,27100,27100,27100,121
20231102,112400,1844028950,27100,27100,27150,27100,25
20231102,112300,1843351350,27100,27050,27150,27050,128
20231102,112200,1839883550,27050,27200,27200,27050,555
20231102,112100,1824839800,27200,27150,27200,27150,90
20231102,112000,1822396250,27150,27150,27200,27150,161
20231102,111900,1818023950,27150,27150,27200,27100,328
20231102,111800,1809120500,27150,27050,27150,27050,127
20231102,111700,1805684200,27050,27100,27100,27050,57
20231102,111600,1804139600,27050,27050,27150,27050,196
20231102,111500,1798836150,27050,27050,27050,27050,376
20231102,111400,1788665350,27050,27050,27050,27050,47
20231102,111300,1787394000,27050,27050,27050,27050,78
20231102,111200,1785284100,27050,27050,27150,27050,68
20231102,111100,1783443200,27050,27050,27050,27050,111
20231102,111000,1780440650,27050,27150,27150,27050,4
20231102,110900,1780332350,27100,27100,27150,27050,287
20231102,110800,1772557400,27150,27050,27150,27050,803
20231102,110700,1750768750,27050,27050,27050,27050,61
20231102,110600,1749118700,27100,27050,27150,27050,225
20231102,110500,1743026250,27150,27050,27150,27050,57
20231102,110400,1741484200,27050,27150,27150,27050,102
20231102,110300,1738725000,27050,27050,27050,27050,13
20231102,110200,1738373350,27050,27050,27050,27050,149
20231102,110100,1734342900,27050,27100,27100,27050,7
20231102,110000,1734153450,27100,27050,27150,27050,38
20231102,105900,1733125250,27050,27050,27100,27050,231
20231102,105800,1726869200,27050,27050,27050,27050,10
20231102,105700,1726598700,27050,27100,27100,27050,153
20231102,105600,1722460000,27050,27050,27100,27050,104
20231102,105500,1719641800,27100,27050,27100,27050,123
20231102,105400,1716314400,27050,27100,27100,27050,783
20231102,105300,1695095300,27100,27050,27100,27050,375
20231102,105200,1684951450,27000,27050,27100,27000,3185
20231102,105100,1598805700,27050,27050,27050,27050,28
20231102,105000,1598048300,27050,27050,27050,27050,158
20231102,104900,1593774400,27050,27050,27100,27050,11
20231102,104800,1593476750,27050,27050,27050,27050,176
20231102,104700,1588715950,27050,27050,27050,27050,862
20231102,104600,1565398850,27050,27100,27100,27050,781
20231102,104500,1544235150,27050,27050,27050,27050,108
20231102,104400,1541313750,27050,27100,27100,27050,32
20231102,104300,1540447950,27050,27050,27050,27050,202
20231102,104200,1534983850,27050,27050,27100,27050,55
20231102,104100,1533493600,27050,27050,27050,27050,2146
20231102,104000,1475444300,27050,27050,27100,27050,125
20231102,103900,1472062250,27050,27050,27050,27050,54
20231102,103800,1470601550,27050,27050,27050,27050,208
20231102,103700,1464975150,27050,27100,27100,27050,198
20231102,103600,1459619200,27050,27050,27100,27050,115
20231102,103500,1456508200,27050,27050,27100,27050,13
20231102,103400,1456156500,27050,27050,27100,27050,452
20231102,103300,1443928900,27100,27050,27100,27050,107
20231102,103200,1441029300,27150,27000,27150,27000,1130
20231102,103100,1410406900,27000,27050,27100,27000,1195
20231102,103000,1378086850,27000,27050,27050,27000,541
20231102,102900,1363453050,27050,27050,27050,27050,174
20231102,102800,1358746350,27050,27100,27100,27050,1622
20231102,102700,1314866750,27100,27150,27150,27050,334
20231102,102600,1305814650,27050,27100,27100,27050,1018
20231102,102500,1278228750,27100,27100,27150,27100,34
20231102,102400,1277307300,27150,27150,27200,27100,374
20231102,102300,1267160450,27200,27150,27200,27150,8
20231102,102200,1266943200,27200,27150,27200,27150,99
20231102,102100,1264255250,27200,27150,27200,27150,273
20231102,102000,1256843250,27100,27150,27150,27100,107
20231102,101900,1253943500,27100,27100,27100,27050,1088
20231102,101800,1224460550,27150,27150,27150,27150,430
20231102,101700,1212786050,27100,27150,27150,27100,973
20231102,101600,1186369350,27150,27150,27150,27150,302
20231102,101500,1178170050,27100,27150,27150,27100,447
20231102,101400,1166034050,27150,27150,27150,27150,28
20231102,101300,1165273850,27150,27200,27200,27150,1157
20231102,101200,1133860300,27200,27200,27200,27150,24
20231102,101100,1133207650,27200,27200,27200,27200,20
20231102,101000,1132663650,27200,27200,27200,27200,69
20231102,100900,1130786850,27200,27200,27200,27150,78
20231102,100800,1128666550,27200,27250,27250,27200,382
20231102,100700,1118275400,27250,27250,27250,27250,37
20231102,100600,1117267150,27250,27150,27250,27150,58
20231102,100500,1115692350,27250,27200,27250,27200,136
20231102,100400,1111993000,27250,27250,27250,27250,1
20231102,100300,1111965750,27250,27250,27250,27250,46
20231102,100200,1110712250,27250,27200,27250,27150,306
20231102,100100,1102388800,27200,27150,27200,27150,258
20231102,100000,1095372650,27200,27200,27200,27150,116
20231102,095900,1092221750,27200,27200,27200,27150,127
20231102,095800,1088769600,27200,27250,27250,27200,166
20231102,095700,1084254250,27200,27250,27250,27200,43
20231102,095600,1083083900,27200,27200,27200,27200,28
20231102,095500,1082322300,27250,27200,27250,27200,521
20231102,095400,1068150600,27200,27250,27250,27200,509
20231102,095300,1054299900,27250,27300,27300,27250,30
20231102,095200,1053482350,27300,27350,27350,27300,272
20231102,095100,1046056000,27350,27350,27350,27350,10
20231102,095000,1045782500,27350,27300,27350,27300,326
20231102,094900,1036879100,27350,27300,27350,27300,165
20231102,094800,1032374550,27350,27350,27350,27300,30
20231102,094700,1031555350,27350,27350,27350,27350,3
20231102,094600,1031473300,27300,27350,27350,27300,370
20231102,094500,1021370300,27350,27350,27400,27350,211
20231102,094400,1015598700,27400,27400,27400,27400,106
20231102,094300,1012694300,27450,27450,27450,27450,1
20231102,094200,1012666850,27450,27400,27450,27400,64
20231102,094100,1010911750,27450,27450,27450,27450,15
20231102,094000,1010500000,27450,27450,27450,27450,100
20231102,093900,1007755000,27450,27450,27450,27350,140
20231102,093800,1003924300,27450,27450,27450,27450,5
20231102,093700,1003787050,27450,27450,27450,27350,309
20231102,093600,995328450,27400,27400,27450,27400,824
20231102,093500,972750350,27400,27350,27400,27350,136
20231102,093400,969029900,27350,27300,27350,27300,241
20231102,093300,962450500,27300,27300,27300,27200,86
20231102,093200,960109900,27300,27200,27300,27200,48
20231102,093100,958803600,27250,27200,27250,27200,336
20231102,093000,949664200,27200,27300,27300,27150,623
20231102,092900,932683900,27350,27350,27350,27300,189
20231102,092800,927523850,27300,27250,27300,27150,2005
20231102,092700,872848850,27150,27150,27300,27100,2650
20231102,092600,800699100,27150,27200,27200,27150,822
20231102,092500,778381050,27200,27200,27200,27150,561
20231102,092400,763121900,27200,27300,27300,27150,408
20231102,092300,752020100,27300,27300,27350,27250,1203
20231102,092200,719187800,27300,27300,27350,27200,1108
20231102,092100,688943800,27300,27250,27300,27250,1194
20231102,092000,656362700,27300,27350,27350,27300,1021
20231102,091900,628438900,27300,27250,27300,27250,771
20231102,091800,607412050,27200,27300,27300,27200,891
20231102,091700,583137800,27250,27200,27300,27200,231
20231102,091600,576847950,27150,27200,27250,27150,2447
20231102,091500,510221300,27250,27150,27250,27150,690
20231102,091400,491450100,27150,27200,27200,27150,166
20231102,091300,486943000,27150,27200,27200,27150,219
20231102,091200,480997000,27200,27300,27300,27200,663
20231102,091100,462955200,27300,27350,27350,27200,1082
20231102,091000,433472200,27300,27300,27300,27300,712
20231102,090900,414034600,27350,27350,27350,27350,366
20231102,090800,404024500,27350,27300,27350,27300,165
20231102,090700,399514500,27300,27300,27300,27300,184
20231102,090600,394491300,27300,27300,27300,27300,1167
20231102,090500,362632200,27300,27350,27350,27300,1353
20231102,090400,325629850,27400,27450,27450,27400,242
20231102,090300,318992050,27350,27400,27450,27350,634
20231102,090200,301633000,27350,27350,27500,27250,5800
20231102,090100,142923850,27400,27500,27550,27350,1160
20231102,090000,111108350,27550,27400,27550,27350,4052