KissMeData/286940/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205600,1101113050,27850,27850,27850,27850,385
20231102,205500,1101113050,27850,27850,27850,27850,0
20231102,205400,1101113050,27850,27850,27850,27850,0
20231102,205300,1101113050,27850,27850,27850,27850,0
20231102,205200,1101113050,27850,27850,27850,27850,0
20231102,205100,1101113050,27850,27850,27850,27850,0
20231102,205000,1101113050,27850,27850,27850,27850,0
20231102,204900,1101113050,27850,27850,27850,27850,0
20231102,204800,1101113050,27850,27850,27850,27850,0
20231102,204700,1101113050,27850,27850,27850,27850,0
20231102,204600,1101113050,27850,27850,27850,27850,0
20231102,204500,1101113050,27850,27850,27850,27850,0
20231102,204400,1101113050,27850,27850,27850,27850,0
20231102,204300,1101113050,27850,27850,27850,27850,0
20231102,204200,1101113050,27850,27850,27850,27850,0
20231102,204100,1101113050,27850,27850,27850,27850,0
20231102,204000,1101113050,27850,27850,27850,27850,0
20231102,203900,1101113050,27850,27850,27850,27850,0
20231102,203800,1101113050,27850,27850,27850,27850,0
20231102,203700,1101113050,27850,27850,27850,27850,0
20231102,203600,1101113050,27850,27850,27850,27850,0
20231102,203500,1101113050,27850,27850,27850,27850,0
20231102,203400,1101113050,27850,27850,27850,27850,0
20231102,203300,1101113050,27850,27850,27850,27850,0
20231102,203200,1101113050,27850,27850,27850,27850,0
20231102,203100,1101113050,27850,27850,27850,27850,0
20231102,203000,1101113050,27850,27850,27850,27850,0
20231102,202900,1101113050,27850,27850,27850,27850,0
20231102,202800,1101113050,27850,27850,27850,27850,0
20231102,202700,1101113050,27850,27850,27850,27850,0
20231102,202600,1101113050,27850,27850,27850,27850,385
20231102,202500,1101113050,27850,27850,27850,27850,0
20231102,202400,1101113050,27850,27850,27850,27850,0
20231102,202300,1101113050,27850,27850,27850,27850,0
20231102,202200,1101113050,27850,27850,27850,27850,0
20231102,202100,1101113050,27850,27850,27850,27850,0
20231102,202000,1101113050,27850,27850,27850,27850,0
20231102,201900,1101113050,27850,27850,27850,27850,0
20231102,201800,1101113050,27850,27850,27850,27850,0
20231102,201700,1101113050,27850,27850,27850,27850,0
20231102,201600,1101113050,27850,27850,27850,27850,0
20231102,201500,1101113050,27850,27850,27850,27850,0
20231102,201400,1101113050,27850,27850,27850,27850,0
20231102,201300,1101113050,27850,27850,27850,27850,0
20231102,201200,1101113050,27850,27850,27850,27850,0
20231102,201100,1101113050,27850,27850,27850,27850,0
20231102,201000,1101113050,27850,27850,27850,27850,0
20231102,200900,1101113050,27850,27850,27850,27850,0
20231102,200800,1101113050,27850,27850,27850,27850,0
20231102,200700,1101113050,27850,27850,27850,27850,0
20231102,200600,1101113050,27850,27850,27850,27850,0
20231102,200500,1101113050,27850,27850,27850,27850,0
20231102,200400,1101113050,27850,27850,27850,27850,0
20231102,200300,1101113050,27850,27850,27850,27850,0
20231102,200200,1101113050,27850,27850,27850,27850,0
20231102,200100,1101113050,27850,27850,27850,27850,0
20231102,200000,1101113050,27850,27850,27850,27850,0
20231102,195900,1101113050,27850,27850,27850,27850,0
20231102,195800,1101113050,27850,27850,27850,27850,0
20231102,195700,1101113050,27850,27850,27850,27850,0
20231102,195600,1101113050,27850,27850,27850,27850,385
20231102,195500,1101113050,27850,27850,27850,27850,0
20231102,195400,1101113050,27850,27850,27850,27850,0
20231102,195300,1101113050,27850,27850,27850,27850,0
20231102,195200,1101113050,27850,27850,27850,27850,0
20231102,195100,1101113050,27850,27850,27850,27850,0
20231102,195000,1101113050,27850,27850,27850,27850,0
20231102,194900,1101113050,27850,27850,27850,27850,0
20231102,194800,1101113050,27850,27850,27850,27850,0
20231102,194700,1101113050,27850,27850,27850,27850,0
20231102,194600,1101113050,27850,27850,27850,27850,0
20231102,194500,1101113050,27850,27850,27850,27850,0
20231102,194400,1101113050,27850,27850,27850,27850,0
20231102,194300,1101113050,27850,27850,27850,27850,0
20231102,194200,1101113050,27850,27850,27850,27850,0
20231102,194100,1101113050,27850,27850,27850,27850,0
20231102,194000,1101113050,27850,27850,27850,27850,0
20231102,193900,1101113050,27850,27850,27850,27850,0
20231102,193800,1101113050,27850,27850,27850,27850,0
20231102,193700,1101113050,27850,27850,27850,27850,0
20231102,193600,1101113050,27850,27850,27850,27850,0
20231102,193500,1101113050,27850,27850,27850,27850,0
20231102,193400,1101113050,27850,27850,27850,27850,0
20231102,193300,1101113050,27850,27850,27850,27850,0
20231102,193200,1101113050,27850,27850,27850,27850,0
20231102,193100,1101113050,27850,27850,27850,27850,0
20231102,193000,1101113050,27850,27850,27850,27850,0
20231102,192900,1101113050,27850,27850,27850,27850,0
20231102,192800,1101113050,27850,27850,27850,27850,0
20231102,192700,1101113050,27850,27850,27850,27850,0
20231102,192600,1101113050,27850,27850,27850,27850,385
20231102,192500,1101113050,27850,27850,27850,27850,0
20231102,192400,1101113050,27850,27850,27850,27850,0
20231102,192300,1101113050,27850,27850,27850,27850,0
20231102,192200,1101113050,27850,27850,27850,27850,0
20231102,192100,1101113050,27850,27850,27850,27850,0
20231102,192000,1101113050,27850,27850,27850,27850,0
20231102,191900,1101113050,27850,27850,27850,27850,0
20231102,191800,1101113050,27850,27850,27850,27850,0
20231102,191700,1101113050,27850,27850,27850,27850,0
20231102,191600,1101113050,27850,27850,27850,27850,0
20231102,191500,1101113050,27850,27850,27850,27850,0
20231102,191400,1101113050,27850,27850,27850,27850,0
20231102,191300,1101113050,27850,27850,27850,27850,0
20231102,191200,1101113050,27850,27850,27850,27850,0
20231102,191100,1101113050,27850,27850,27850,27850,0
20231102,191000,1101113050,27850,27850,27850,27850,0
20231102,190900,1101113050,27850,27850,27850,27850,0
20231102,190800,1101113050,27850,27850,27850,27850,0
20231102,190700,1101113050,27850,27850,27850,27850,0
20231102,190600,1101113050,27850,27850,27850,27850,0
20231102,190500,1101113050,27850,27850,27850,27850,0
20231102,190400,1101113050,27850,27850,27850,27850,0
20231102,190300,1101113050,27850,27850,27850,27850,0
20231102,190200,1101113050,27850,27850,27850,27850,0
20231102,190100,1101113050,27850,27850,27850,27850,0
20231102,190000,1101113050,27850,27850,27850,27850,0
20231102,185900,1101113050,27850,27850,27850,27850,0
20231102,185800,1101113050,27850,27850,27850,27850,0
20231102,185700,1101113050,27850,27850,27850,27850,0
20231102,185600,1101113050,27850,27850,27850,27850,385
20231102,185500,1101113050,27850,27850,27850,27850,0
20231102,185400,1101113050,27850,27850,27850,27850,0
20231102,185300,1101113050,27850,27850,27850,27850,0
20231102,185200,1101113050,27850,27850,27850,27850,0
20231102,185100,1101113050,27850,27850,27850,27850,0
20231102,185000,1101113050,27850,27850,27850,27850,0
20231102,184900,1101113050,27850,27850,27850,27850,0
20231102,184800,1101113050,27850,27850,27850,27850,0
20231102,184700,1101113050,27850,27850,27850,27850,0
20231102,184600,1101113050,27850,27850,27850,27850,0
20231102,184500,1101113050,27850,27850,27850,27850,0
20231102,184400,1101113050,27850,27850,27850,27850,0
20231102,184300,1101113050,27850,27850,27850,27850,0
20231102,184200,1101113050,27850,27850,27850,27850,0
20231102,184100,1101113050,27850,27850,27850,27850,0
20231102,184000,1101113050,27850,27850,27850,27850,0
20231102,183900,1101113050,27850,27850,27850,27850,0
20231102,183800,1101113050,27850,27850,27850,27850,0
20231102,183700,1101113050,27850,27850,27850,27850,0
20231102,183600,1101113050,27850,27850,27850,27850,0
20231102,183500,1101113050,27850,27850,27850,27850,0
20231102,183400,1101113050,27850,27850,27850,27850,0
20231102,183300,1101113050,27850,27850,27850,27850,0
20231102,183200,1101113050,27850,27850,27850,27850,0
20231102,183100,1101113050,27850,27850,27850,27850,0
20231102,183000,1101113050,27850,27850,27850,27850,0
20231102,182900,1101113050,27850,27850,27850,27850,0
20231102,182800,1101113050,27850,27850,27850,27850,0
20231102,182700,1101113050,27850,27850,27850,27850,0
20231102,182600,1101113050,27850,27850,27850,27850,385
20231102,182500,1101113050,27850,27850,27850,27850,0
20231102,182400,1101113050,27850,27850,27850,27850,0
20231102,182300,1101113050,27850,27850,27850,27850,0
20231102,182200,1101113050,27850,27850,27850,27850,0
20231102,182100,1101113050,27850,27850,27850,27850,0
20231102,182000,1101113050,27850,27850,27850,27850,0
20231102,181900,1101113050,27850,27850,27850,27850,0
20231102,181800,1101113050,27850,27850,27850,27850,0
20231102,181700,1101113050,27850,27850,27850,27850,0
20231102,181600,1101113050,27850,27850,27850,27850,0
20231102,181500,1101113050,27850,27850,27850,27850,0
20231102,181400,1101113050,27850,27850,27850,27850,0
20231102,181300,1101113050,27850,27850,27850,27850,0
20231102,181200,1101113050,27850,27850,27850,27850,0
20231102,181100,1101113050,27850,27850,27850,27850,0
20231102,181000,1101113050,27850,27850,27850,27850,0
20231102,180900,1101113050,27850,27850,27850,27850,0
20231102,180800,1101113050,27850,27850,27850,27850,0
20231102,180700,1101113050,27850,27850,27850,27850,0
20231102,180600,1101113050,27850,27850,27850,27850,0
20231102,180500,1101113050,27850,27850,27850,27850,0
20231102,180400,1101113050,27850,27850,27850,27850,0
20231102,180300,1101113050,27850,27850,27850,27850,0
20231102,180200,1101113050,27850,27850,27850,27850,0
20231102,180100,1101113050,27850,27850,27850,27850,0
20231102,180000,1101113050,27850,27850,27850,27850,0
20231102,175900,1101113050,27850,27850,27850,27850,0
20231102,175800,1101113050,27850,27850,27850,27850,0
20231102,175700,1101113050,27850,27850,27850,27850,0
20231102,175600,1101113050,27850,27850,27850,27850,385
20231102,175500,1101113050,27850,27850,27850,27850,0
20231102,175400,1101113050,27850,27850,27850,27850,0
20231102,175300,1101113050,27850,27850,27850,27850,0
20231102,175200,1101113050,27850,27850,27850,27850,0
20231102,175100,1101113050,27850,27850,27850,27850,0
20231102,175000,1101113050,27850,27850,27850,27850,0
20231102,174900,1101113050,27850,27850,27850,27850,0
20231102,174800,1101113050,27850,27850,27850,27850,0
20231102,174700,1101113050,27850,27850,27850,27850,0
20231102,174600,1101113050,27850,27850,27850,27850,0
20231102,174500,1101113050,27850,27850,27850,27850,0
20231102,174400,1101113050,27850,27850,27850,27850,0
20231102,174300,1101113050,27850,27850,27850,27850,0
20231102,174200,1101113050,27850,27850,27850,27850,0
20231102,174100,1101113050,27850,27850,27850,27850,0
20231102,174000,1101113050,27850,27850,27850,27850,0
20231102,173900,1101113050,27850,27850,27850,27850,0
20231102,173800,1101113050,27850,27850,27850,27850,0
20231102,173700,1101113050,27850,27850,27850,27850,0
20231102,173600,1101113050,27850,27850,27850,27850,0
20231102,173500,1101113050,27850,27850,27850,27850,0
20231102,173400,1101113050,27850,27850,27850,27850,0
20231102,173300,1101113050,27850,27850,27850,27850,0
20231102,173200,1101113050,27850,27850,27850,27850,0
20231102,173100,1101113050,27850,27850,27850,27850,0
20231102,173000,1101113050,27850,27850,27850,27850,0
20231102,172900,1101113050,27850,27850,27850,27850,0
20231102,172800,1101113050,27850,27850,27850,27850,0
20231102,172700,1101113050,27850,27850,27850,27850,0
20231102,172600,1101113050,27850,27850,27850,27850,385
20231102,172500,1101113050,27850,27850,27850,27850,0
20231102,172400,1101113050,27850,27850,27850,27850,0
20231102,172300,1101113050,27850,27850,27850,27850,0
20231102,172200,1101113050,27850,27850,27850,27850,0
20231102,172100,1101113050,27850,27850,27850,27850,0
20231102,172000,1101113050,27850,27850,27850,27850,0
20231102,171900,1101113050,27850,27850,27850,27850,0
20231102,171800,1101113050,27850,27850,27850,27850,0
20231102,171700,1101113050,27850,27850,27850,27850,0
20231102,171600,1101113050,27850,27850,27850,27850,0
20231102,171500,1101113050,27850,27850,27850,27850,0
20231102,171400,1101113050,27850,27850,27850,27850,0
20231102,171300,1101113050,27850,27850,27850,27850,0
20231102,171200,1101113050,27850,27850,27850,27850,0
20231102,171100,1101113050,27850,27850,27850,27850,0
20231102,171000,1101113050,27850,27850,27850,27850,0
20231102,170900,1101113050,27850,27850,27850,27850,0
20231102,170800,1101113050,27850,27850,27850,27850,0
20231102,170700,1101113050,27850,27850,27850,27850,0
20231102,170600,1101113050,27850,27850,27850,27850,0
20231102,170500,1101113050,27850,27850,27850,27850,0
20231102,170400,1101113050,27850,27850,27850,27850,0
20231102,170300,1101113050,27850,27850,27850,27850,0
20231102,170200,1101113050,27850,27850,27850,27850,0
20231102,170100,1101113050,27850,27850,27850,27850,0
20231102,170000,1101113050,27850,27850,27850,27850,0
20231102,165900,1101113050,27850,27850,27850,27850,0
20231102,165800,1101113050,27850,27850,27850,27850,0
20231102,165700,1101113050,27850,27850,27850,27850,0
20231102,165600,1101113050,27850,27850,27850,27850,385
20231102,165500,1101113050,27850,27850,27850,27850,0
20231102,165400,1101113050,27850,27850,27850,27850,0
20231102,165300,1101113050,27850,27850,27850,27850,0
20231102,165200,1101113050,27850,27850,27850,27850,0
20231102,165100,1101113050,27850,27850,27850,27850,0
20231102,165000,1101113050,27850,27850,27850,27850,0
20231102,164900,1101113050,27850,27850,27850,27850,0
20231102,164800,1101113050,27850,27850,27850,27850,0
20231102,164700,1101113050,27850,27850,27850,27850,0
20231102,164600,1101113050,27850,27850,27850,27850,0
20231102,164500,1101113050,27850,27850,27850,27850,0
20231102,164400,1101113050,27850,27850,27850,27850,0
20231102,164300,1101113050,27850,27850,27850,27850,0
20231102,164200,1101113050,27850,27850,27850,27850,0
20231102,164100,1101113050,27850,27850,27850,27850,0
20231102,164000,1101113050,27850,27850,27850,27850,0
20231102,163900,1101113050,27850,27850,27850,27850,0
20231102,163800,1101113050,27850,27850,27850,27850,0
20231102,163700,1101113050,27850,27850,27850,27850,0
20231102,163600,1101113050,27850,27850,27850,27850,0
20231102,163500,1101113050,27850,27850,27850,27850,0
20231102,163400,1101113050,27850,27850,27850,27850,0
20231102,163300,1101113050,27850,27850,27850,27850,0
20231102,163200,1101113050,27850,27850,27850,27850,0
20231102,163100,1101113050,27850,27850,27850,27850,0
20231102,163000,1101113050,27850,27850,27850,27850,0
20231102,162900,1101113050,27850,27850,27850,27850,0
20231102,162800,1101113050,27850,27850,27850,27850,0
20231102,162700,1101113050,27850,27850,27850,27850,0
20231102,162600,1101113050,27850,27850,27850,27850,385
20231102,162500,1101113050,27850,27850,27850,27850,0
20231102,162400,1101113050,27850,27850,27850,27850,0
20231102,162300,1101113050,27850,27850,27850,27850,0
20231102,162200,1101113050,27850,27850,27850,27850,0
20231102,162100,1101113050,27850,27850,27850,27850,0
20231102,162000,1101113050,27850,27850,27850,27850,0
20231102,161900,1101113050,27850,27850,27850,27850,0
20231102,161800,1101113050,27850,27850,27850,27850,0
20231102,161700,1101113050,27850,27850,27850,27850,0
20231102,161600,1101113050,27850,27850,27850,27850,0
20231102,161500,1101113050,27850,27850,27850,27850,0
20231102,161400,1101113050,27850,27850,27850,27850,0
20231102,161300,1101113050,27850,27850,27850,27850,0
20231102,161200,1101113050,27850,27850,27850,27850,0
20231102,161100,1101113050,27850,27850,27850,27850,0
20231102,161000,1101113050,27850,27850,27850,27850,0
20231102,160900,1101113050,27850,27850,27850,27850,0
20231102,160800,1101113050,27850,27850,27850,27850,0
20231102,160700,1101113050,27850,27850,27850,27850,0
20231102,160600,1101113050,27850,27850,27850,27850,0
20231102,160500,1101113050,27850,27850,27850,27850,0
20231102,160400,1101113050,27850,27850,27850,27850,0
20231102,160300,1101113050,27850,27850,27850,27850,0
20231102,160200,1101113050,27850,27850,27850,27850,0
20231102,160100,1101113050,27850,27850,27850,27850,0
20231102,160000,1101113050,27850,27850,27850,27850,0
20231102,155900,1101113050,27850,27850,27850,27850,0
20231102,155800,1101113050,27850,27850,27850,27850,0
20231102,155700,1101113050,27850,27850,27850,27850,0
20231102,155600,1101113050,27850,27850,27850,27850,385
20231102,155500,1101113050,27850,27850,27850,27850,0
20231102,155400,1101113050,27850,27850,27850,27850,0
20231102,155300,1101113050,27850,27850,27850,27850,0
20231102,155200,1101113050,27850,27850,27850,27850,0
20231102,155100,1101113050,27850,27850,27850,27850,0
20231102,155000,1101113050,27850,27850,27850,27850,0
20231102,154900,1101113050,27850,27850,27850,27850,0
20231102,154800,1101113050,27850,27850,27850,27850,0
20231102,154700,1101113050,27850,27850,27850,27850,0
20231102,154600,1101113050,27850,27850,27850,27850,0
20231102,154500,1101113050,27850,27850,27850,27850,0
20231102,154400,1101113050,27850,27850,27850,27850,0
20231102,154300,1101113050,27850,27850,27850,27850,0
20231102,154200,1101113050,27850,27850,27850,27850,0
20231102,154100,1101113050,27850,27850,27850,27850,0
20231102,154000,1101113050,27850,27850,27850,27850,0
20231102,153900,1101113050,27850,27850,27850,27850,0
20231102,153800,1101113050,27850,27850,27850,27850,0
20231102,153700,1101113050,27850,27850,27850,27850,0
20231102,153600,1101113050,27850,27850,27850,27850,0
20231102,153500,1101113050,27850,27850,27850,27850,0
20231102,153400,1101113050,27850,27850,27850,27850,0
20231102,153300,1101113050,27850,27850,27850,27850,0
20231102,153200,1101113050,27850,27850,27850,27850,0
20231102,153100,1101113050,27850,27850,27850,27850,0
20231102,153000,1101113050,27850,27850,27850,27850,385
20231102,152900,1090390800,27800,27800,27800,27800,0
20231102,152800,1090390800,27800,27800,27800,27800,0
20231102,152700,1090390800,27800,27800,27800,27800,0
20231102,152600,1090390800,27800,27800,27800,27800,0
20231102,152500,1090390800,27800,27800,27800,27800,0
20231102,152400,1090390800,27800,27800,27800,27800,0
20231102,152300,1090390800,27800,27800,27800,27800,0
20231102,152200,1090390800,27800,27800,27800,27800,0
20231102,152100,1090390800,27800,27800,27800,27800,0
20231102,152000,1090390800,27800,27800,27800,27800,0
20231102,151900,1090390800,27800,27800,27800,27600,760
20231102,151800,1069352200,27800,27800,27800,27800,1
20231102,151700,1069324400,27800,27800,27800,27800,65
20231102,151600,1067517400,27750,27800,27800,27750,106
20231102,151500,1064575600,27800,27850,27850,27800,162
20231102,151400,1060071750,27850,27900,27900,27850,125
20231102,151300,1056589650,27900,27900,27900,27850,79
20231102,151200,1054385850,27900,27900,27900,27850,17
20231102,151100,1053911850,27900,27850,27900,27850,32
20231102,151000,1053019800,27900,27850,27900,27800,254
20231102,150900,1045944650,27850,27850,27850,27850,73
20231102,150800,1043911600,27850,27850,27850,27850,31
20231102,150700,1043048250,27850,27850,27850,27850,16
20231102,150600,1042602650,27850,27850,27850,27850,197
20231102,150500,1037116200,27850,27800,27850,27800,126
20231102,150400,1033607500,27800,27800,27800,27800,27
20231102,150300,1032856900,27800,27800,27800,27800,17
20231102,150200,1032384300,27800,27800,27800,27800,121
20231102,150100,1029020500,27800,27800,27800,27800,69
20231102,150000,1027102300,27800,27750,27800,27750,26
20231102,145900,1026380250,27700,27700,27800,27700,111
20231102,145800,1023301550,27700,27800,27800,27700,36
20231102,145700,1022302950,27800,27800,27800,27750,126
20231102,145600,1018801800,27800,27800,27800,27750,99
20231102,145500,1016051450,27800,27750,27800,27750,135
20231102,145400,1012304400,27700,27750,27750,27700,103
20231102,145300,1009447950,27700,27700,27750,27650,142
20231102,145200,1005515600,27750,27750,27750,27700,52
20231102,145100,1004074400,27700,27700,27750,27700,78
20231102,145000,1001913000,27750,27650,27750,27650,47
20231102,144900,1000611900,27700,27700,27700,27650,35
20231102,144800,999642900,27750,27750,27750,27700,54
20231102,144700,998146300,27750,27800,27800,27750,31
20231102,144600,997285800,27800,27700,27800,27700,84
20231102,144500,994955000,27750,27750,27750,27700,59
20231102,144400,993319100,27750,27750,27800,27700,25
20231102,144300,992625550,27750,27750,27800,27700,223
20231102,144200,986430200,27750,27700,27800,27700,123
20231102,144100,983018550,27750,27750,27750,27700,62
20231102,144000,981299850,27750,27750,27750,27700,43
20231102,143900,980107950,27700,27750,27750,27700,54
20231102,143800,978611200,27700,27700,27700,27650,70
20231102,143700,976674100,27700,27700,27700,27650,52
20231102,143600,975235450,27650,27700,27700,27650,52
20231102,143500,973796850,27700,27700,27750,27700,91
20231102,143400,971272800,27650,27650,27700,27650,79
20231102,143300,969087650,27700,27700,27700,27650,72
20231102,143200,967095200,27700,27700,27700,27650,50
20231102,143100,965711900,27650,27650,27700,27650,162
20231102,143000,961227750,27700,27700,27700,27650,42
20231102,142900,960065650,27650,27700,27700,27650,54
20231102,142800,958571750,27700,27750,27750,27650,44
20231102,142700,957354000,27650,27700,27700,27650,107
20231102,142600,954391800,27650,27650,27700,27650,70
20231102,142500,952455450,27650,27650,27700,27650,671
20231102,142400,933901500,27700,27700,27700,27650,43
20231102,142300,932711750,27700,27650,27700,27650,115
20231102,142200,929528100,27650,27650,27650,27600,43
20231102,142100,928340500,27600,27700,27700,27600,2002
20231102,142000,873070250,27650,27700,27750,27650,26
20231102,141900,872350250,27700,27700,27700,27650,123
20231102,141800,868944900,27700,27700,27700,27650,53
20231102,141700,867478650,27650,27700,27700,27650,56
20231102,141600,865929200,27750,27750,27750,27700,216
20231102,141500,859942550,27700,27750,27750,27700,28
20231102,141400,859166150,27750,27750,27750,27700,34
20231102,141300,858223050,27750,27750,27800,27750,35
20231102,141200,857251500,27800,27700,27800,27700,91
20231102,141100,854726400,27750,27750,27750,27700,121
20231102,141000,851373900,27750,27750,27750,27700,36
20231102,140900,850375450,27750,27750,27750,27700,25
20231102,140800,849682150,27750,27750,27750,27700,105
20231102,140700,846770000,27750,27750,27750,27700,26
20231102,140600,846048850,27750,27750,27750,27750,24
20231102,140500,845382850,27700,27750,27750,27700,90
20231102,140400,842886000,27700,27750,27750,27700,18
20231102,140300,842386850,27750,27700,27750,27650,42
20231102,140200,841223700,27700,27700,27700,27650,99
20231102,140100,838482750,27700,27750,27750,27700,74
20231102,140000,836432700,27700,27750,27750,27700,30
20231102,135900,835600750,27700,27750,27750,27700,22
20231102,135800,834990700,27750,27750,27750,27700,23
20231102,135700,834353050,27650,27700,27750,27650,137
20231102,135600,830558100,27750,27750,27750,27750,16
20231102,135500,830114100,27700,27750,27750,27700,104
20231102,135400,827232200,27750,27750,27750,27700,24
20231102,135300,826566600,27750,27750,27750,27700,107
20231102,135200,823597900,27750,27700,27750,27700,80
20231102,135100,821378300,27750,27750,27750,27750,18
20231102,135000,820878800,27700,27750,27750,27700,18
20231102,134900,820379900,27750,27700,27750,27700,119
20231102,134800,817081900,27700,27700,27700,27650,26
20231102,134700,816362200,27700,27750,27750,27700,71
20231102,134600,814395200,27700,27750,27750,27700,25
20231102,134500,813701900,27750,27750,27750,27700,108
20231102,134400,810705500,27750,27750,27750,27700,24
20231102,134300,810039900,27750,27750,27750,27700,28
20231102,134200,809263500,27750,27750,27750,27750,48
20231102,134100,807931500,27700,27700,27750,27700,156
20231102,134000,803610000,27700,27700,27700,27650,152
20231102,133900,799400250,27700,27700,27700,27650,24
20231102,133800,798735800,27700,27700,27700,27650,85
20231102,133700,796381900,27700,27700,27700,27700,16
20231102,133600,795938700,27700,27700,27700,27650,29
20231102,133500,795136000,27700,27700,27700,27650,29
20231102,133400,794333350,27700,27700,27700,27650,81
20231102,133300,792090050,27700,27650,27700,27650,418
20231102,133200,780531550,27700,27700,27700,27700,51
20231102,133100,779118850,27700,27700,27700,27700,16
20231102,133000,778675650,27700,27700,27700,27700,79
20231102,132900,776487350,27700,27750,27750,27700,102
20231102,132800,773661400,27750,27750,27750,27750,16
20231102,132700,773217400,27750,27750,27750,27750,16
20231102,132600,772773400,27750,27750,27750,27750,111
20231102,132500,769693150,27750,27750,27750,27700,206
20231102,132400,763986150,27750,27750,27750,27750,52
20231102,132300,762543150,27750,27700,27750,27700,221
20231102,132200,756420900,27700,27700,27700,27700,97
20231102,132100,753734000,27700,27700,27700,27700,16
20231102,132000,753290800,27700,27700,27700,27700,6
20231102,131900,753124600,27700,27700,27700,27700,5
20231102,131800,752986100,27700,27700,27700,27700,57
20231102,131700,751407200,27700,27700,27700,27700,26
20231102,131600,750687000,27700,27700,27700,27700,100
20231102,131500,747917000,27700,27700,27700,27700,57
20231102,131400,746338100,27700,27700,27700,27700,0
20231102,131300,746338100,27700,27700,27700,27700,23
20231102,131200,745701000,27650,27650,27650,27650,4
20231102,131100,745590400,27650,27650,27650,27650,146
20231102,131000,741553500,27600,27600,27600,27600,5
20231102,130900,741415500,27600,27600,27600,27600,35
20231102,130800,740449500,27650,27650,27650,27650,324
20231102,130700,731490900,27700,27700,27700,27700,58
20231102,130600,729884300,27700,27700,27700,27700,14
20231102,130500,729496500,27650,27700,27700,27650,13
20231102,130400,729136650,27600,27600,27600,27600,50
20231102,130300,727756650,27600,27650,27650,27600,1295
20231102,130200,692007150,27650,27650,27650,27650,0
20231102,130100,692007150,27650,27650,27650,27650,2
20231102,130000,691951850,27650,27650,27650,27650,0
20231102,125900,691951850,27650,27650,27650,27650,106
20231102,125800,689020950,27700,27700,27700,27700,0
20231102,125700,689020950,27700,27700,27700,27700,23
20231102,125600,688383850,27700,27700,27700,27700,57
20231102,125500,686804950,27700,27700,27700,27700,0
20231102,125400,686804950,27700,27700,27700,27700,0
20231102,125300,686804950,27700,27700,27700,27700,0
20231102,125200,686804950,27700,27700,27700,27700,57
20231102,125100,685226050,27650,27650,27650,27650,53
20231102,125000,683760600,27650,27650,27650,27650,30
20231102,124900,682931100,27700,27700,27700,27700,20
20231102,124800,682377100,27700,27700,27700,27700,57
20231102,124700,680798200,27650,27650,27650,27650,17
20231102,124600,680328150,27700,27700,27700,27700,0
20231102,124500,680328150,27700,27700,27700,27700,0
20231102,124400,680328150,27700,27700,27700,27700,57
20231102,124300,678749250,27700,27700,27700,27700,23
20231102,124200,678112150,27650,27650,27650,27650,46
20231102,124100,676840250,27650,27650,27650,27650,4
20231102,124000,676729650,27650,27650,27650,27650,60
20231102,123900,675070650,27650,27650,27650,27650,0
20231102,123800,675070650,27650,27650,27650,27650,48
20231102,123700,673743450,27700,27700,27700,27700,57
20231102,123600,672164550,27650,27650,27650,27650,0
20231102,123500,672164550,27650,27650,27650,27600,41
20231102,123400,671031800,27700,27700,27700,27700,64
20231102,123300,669259000,27700,27700,27700,27700,57
20231102,123200,667680100,27650,27650,27650,27650,0
20231102,123100,667680100,27650,27650,27650,27650,39
20231102,123000,666601750,27650,27600,27650,27600,29
20231102,122900,665800450,27650,27650,27650,27650,59
20231102,122800,664169100,27650,27650,27650,27650,0
20231102,122700,664169100,27650,27650,27650,27650,0
20231102,122600,664169100,27650,27650,27650,27650,15
20231102,122500,663754350,27650,27650,27650,27650,86
20231102,122400,661376450,27650,27650,27650,27650,81
20231102,122300,659136800,27650,27650,27650,27650,0
20231102,122200,659136800,27650,27650,27650,27650,0
20231102,122100,659136800,27650,27650,27650,27650,152
20231102,122000,654934000,27650,27650,27650,27650,1
20231102,121900,654906350,27650,27650,27650,27650,47
20231102,121800,653606800,27700,27700,27700,27700,80
20231102,121700,651390800,27700,27700,27700,27700,0
20231102,121600,651390800,27700,27700,27700,27700,0
20231102,121500,651390800,27700,27700,27700,27700,0
20231102,121400,651390800,27700,27700,27700,27700,60
20231102,121300,649728800,27700,27700,27700,27700,0
20231102,121200,649728800,27700,27700,27700,27700,0
20231102,121100,649728800,27700,27700,27700,27700,65
20231102,121000,647928300,27700,27700,27700,27700,70
20231102,120900,645989300,27700,27700,27700,27700,85
20231102,120800,643634800,27750,27750,27750,27750,0
20231102,120700,643634800,27750,27750,27750,27750,15
20231102,120600,643218550,27700,27700,27700,27700,1
20231102,120500,643190850,27700,27700,27700,27700,10
20231102,120400,642913850,27700,27700,27700,27700,127
20231102,120300,639395950,27700,27700,27700,27700,6
20231102,120200,639229750,27700,27700,27700,27700,57
20231102,120100,637650850,27700,27700,27700,27700,0
20231102,120000,637650850,27700,27700,27700,27700,0
20231102,115900,637650850,27700,27700,27700,27700,57
20231102,115800,636071950,27700,27700,27700,27700,0
20231102,115700,636071950,27700,27700,27700,27700,1
20231102,115600,636044250,27700,27700,27700,27700,0
20231102,115500,636044250,27700,27700,27700,27700,57
20231102,115400,634465350,27700,27700,27700,27600,547
20231102,115300,619364450,27650,27650,27650,27650,380
20231102,115200,608857450,27700,27700,27700,27700,0
20231102,115100,608857450,27700,27700,27700,27700,57
20231102,115000,607278550,27700,27700,27700,27700,126
20231102,114900,603788350,27700,27700,27700,27700,3
20231102,114800,603705250,27700,27750,27750,27700,4
20231102,114700,603594400,27750,27750,27750,27750,57
20231102,114600,602012650,27650,27650,27650,27650,1
20231102,114500,601985000,27750,27750,27750,27750,0
20231102,114400,601985000,27750,27750,27750,27750,50
20231102,114300,600597500,27700,27700,27700,27700,57
20231102,114200,599018600,27700,27750,27750,27700,518
20231102,114100,584656100,27800,27800,27800,27800,0
20231102,114000,584656100,27800,27750,27800,27750,33
20231102,113900,583739200,27800,27800,27800,27800,57
20231102,113800,582154600,27800,27800,27800,27800,0
20231102,113700,582154600,27800,27800,27800,27800,0
20231102,113600,582154600,27800,27800,27800,27800,72
20231102,113500,580153000,27750,27750,27750,27750,173
20231102,113400,575352250,27800,27800,27800,27800,0
20231102,113300,575352250,27800,27800,27800,27800,0
20231102,113200,575352250,27800,27800,27800,27800,80
20231102,113100,573128250,27750,27750,27750,27750,0
20231102,113000,573128250,27750,27750,27750,27750,329
20231102,112900,563998500,27750,27800,27800,27750,220
20231102,112800,557893350,27850,27850,27850,27850,57
20231102,112700,556305900,27800,27800,27800,27800,19
20231102,112600,555777700,27850,27850,27850,27850,1
20231102,112500,555749850,27850,27850,27850,27850,0
20231102,112400,555749850,27850,27850,27850,27850,57
20231102,112300,554162400,27850,27850,27850,27850,38
20231102,112200,553104100,27850,27850,27850,27850,0
20231102,112100,553104100,27850,27850,27850,27850,0
20231102,112000,553104100,27850,27850,27850,27850,58
20231102,111900,551488800,27850,27850,27850,27850,2
20231102,111800,551433100,27800,27800,27800,27800,0
20231102,111700,551433100,27800,27800,27800,27800,111
20231102,111600,548347300,27750,27750,27750,27750,0
20231102,111500,548347300,27750,27800,27800,27750,62
20231102,111400,546626450,27800,27800,27800,27800,165
20231102,111300,542039450,27800,27800,27800,27800,80
20231102,111200,539815450,27800,27800,27800,27800,210
20231102,111100,533977450,27800,27800,27800,27800,0
20231102,111000,533977450,27800,27800,27800,27800,0
20231102,110900,533977450,27800,27800,27800,27800,57
20231102,110800,532392850,27800,27800,27800,27800,23
20231102,110700,531753450,27800,27800,27800,27800,5
20231102,110600,531614450,27800,27700,27800,27700,312
20231102,110500,522956600,27700,27700,27700,27700,57
20231102,110400,521377700,27700,27700,27700,27700,0
20231102,110300,521377700,27700,27700,27700,27700,81
20231102,110200,519134000,27700,27700,27700,27700,58
20231102,110100,517527400,27700,27650,27700,27650,205
20231102,110000,511856300,27650,27650,27650,27650,0
20231102,105900,511856300,27650,27650,27650,27650,0
20231102,105800,511856300,27650,27650,27650,27650,58
20231102,105700,510252600,27600,27600,27600,27600,1425
20231102,105600,470922600,27600,27600,27600,27600,61
20231102,105500,469239000,27600,27600,27600,27600,23
20231102,105400,468604200,27550,27600,27600,27550,1343
20231102,105300,431537450,27650,27650,27650,27650,13
20231102,105200,431178000,27650,27650,27650,27650,2
20231102,105100,431122700,27650,27600,27650,27600,182
20231102,105000,426099400,27600,27600,27650,27600,139
20231102,104900,422258850,27600,27600,27650,27600,1322
20231102,104800,385770250,27650,27650,27650,27650,15
20231102,104700,385355500,27650,27650,27650,27650,50
20231102,104600,383973000,27700,27700,27700,27700,57
20231102,104500,382394100,27650,27650,27650,27650,216
20231102,104400,376421700,27700,27700,27700,27700,0
20231102,104300,376421700,27700,27700,27700,27700,0
20231102,104200,376421700,27700,27700,27700,27700,57
20231102,104100,374842800,27650,27650,27650,27650,42
20231102,104000,373681500,27650,27650,27650,27650,0
20231102,103900,373681500,27650,27650,27650,27650,73
20231102,103800,371663050,27600,27650,27650,27600,52
20231102,103700,370225350,27650,27650,27650,27650,8
20231102,103600,370004150,27700,27700,27700,27700,10
20231102,103500,369727150,27650,27700,27700,27650,157
20231102,103400,365383250,27700,27700,27700,27700,10
20231102,103300,365106250,27700,27650,27700,27650,112
20231102,103200,362008350,27650,27650,27650,27650,19
20231102,103100,361483000,27700,27700,27700,27700,58
20231102,103000,359876400,27700,27700,27750,27700,334
20231102,102900,350624350,27750,27700,27750,27700,30
20231102,102800,349792850,27700,27700,27700,27700,53
20231102,102700,348324750,27800,27800,27800,27800,57
20231102,102600,346740150,27800,27800,27800,27800,0
20231102,102500,346740150,27800,27800,27800,27800,0
20231102,102400,346740150,27800,27800,27800,27800,0
20231102,102300,346740150,27800,27750,27800,27750,212
20231102,102200,340852750,27800,27800,27800,27800,0
20231102,102100,340852750,27800,27850,27900,27700,777
20231102,102000,319262600,27850,27850,27850,27850,58
20231102,101900,317647300,27800,27800,27800,27800,0
20231102,101800,317647300,27800,27850,27850,27800,13
20231102,101700,317285850,27850,27850,27850,27850,0
20231102,101600,317285850,27850,27850,27850,27850,57
20231102,101500,315698400,27800,27800,27800,27800,36
20231102,101400,314697600,27800,27850,27850,27800,223
20231102,101300,308495700,27850,27850,27850,27850,0
20231102,101200,308495700,27850,27850,27850,27850,58
20231102,101100,306880400,27850,27900,27900,27850,52
20231102,101000,305431650,27900,27850,27900,27850,353
20231102,100900,295598750,27850,27850,27850,27850,20
20231102,100800,295041750,27850,27850,27850,27850,64
20231102,100700,293259350,27800,27800,27800,27800,1
20231102,100600,293231550,27800,27750,27800,27750,175
20231102,100500,288366650,27800,27800,27800,27800,0
20231102,100400,288366650,27800,27800,27800,27800,57
20231102,100300,286782050,27750,27800,27800,27750,46
20231102,100200,285504200,27800,27800,27800,27800,16
20231102,100100,285059400,27800,27750,27800,27750,212
20231102,100000,279174800,27750,27750,27750,27750,91
20231102,095900,276649550,27750,27750,27750,27750,0
20231102,095800,276649550,27750,27750,27750,27750,11
20231102,095700,276344300,27750,27750,27750,27700,99
20231102,095600,273597150,27700,27700,27700,27700,50
20231102,095500,272212150,27700,27700,27700,27700,159
20231102,095400,267807850,27700,27700,27700,27700,0
20231102,095300,267807850,27700,27700,27700,27700,57
20231102,095200,266228950,27700,27700,27700,27700,0
20231102,095100,266228950,27700,27700,27700,27700,10
20231102,095000,265951950,27700,27700,27700,27700,0
20231102,094900,265951950,27700,27700,27700,27700,57
20231102,094800,264373050,27700,27700,27700,27700,62
20231102,094700,262655650,27700,27700,27700,27700,67
20231102,094600,260799750,27700,27700,27700,27700,42
20231102,094500,259636350,27700,27700,27700,27700,87
20231102,094400,257226450,27700,27700,27700,27700,23
20231102,094300,256589350,27700,27700,27700,27700,0
20231102,094200,256589350,27700,27650,27700,27650,312
20231102,094100,247962500,27650,27650,27650,27650,203
20231102,094000,242349550,27650,27650,27650,27650,0
20231102,093900,242349550,27650,27650,27650,27650,11
20231102,093800,242045400,27650,27650,27650,27650,81
20231102,093700,239805750,27650,27650,27650,27650,0
20231102,093600,239805750,27650,27650,27650,27650,33
20231102,093500,238893300,27650,27650,27650,27650,1
20231102,093400,238865650,27650,27650,27650,27600,305
20231102,093300,230432500,27650,27650,27650,27650,215
20231102,093200,224487750,27650,27700,27700,27650,382
20231102,093100,213910450,27650,27650,27650,27650,72
20231102,093000,211919650,27700,27650,27700,27650,73
20231102,092900,209901150,27650,27700,27700,27650,270
20231102,092800,202435550,27700,27700,27700,27700,0
20231102,092700,202435550,27700,27700,27700,27700,0
20231102,092600,202435550,27700,27650,27700,27650,114
20231102,092500,199280600,27650,27750,27750,27650,672
20231102,092400,180696400,27700,27700,27700,27700,272
20231102,092300,173162000,27600,27650,27650,27600,100
20231102,092200,170399000,27600,27650,27650,27600,200
20231102,092100,164878100,27600,27600,27600,27600,93
20231102,092000,162311300,27650,27550,27650,27550,816
20231102,091900,139782000,27600,27600,27600,27600,111
20231102,091800,136718400,27600,27600,27600,27550,140
20231102,091700,132857550,27700,27700,27750,27550,1193
20231102,091600,99909400,27750,27750,27750,27750,82
20231102,091500,97633900,27800,27850,27850,27800,93
20231102,091400,95045600,27800,27900,27900,27800,57
20231102,091300,93460300,27900,27900,27950,27900,100
20231102,091200,90665650,27950,27950,27950,27950,0
20231102,091100,90665650,27950,27950,27950,27950,135
20231102,091000,86892400,27950,27800,27950,27800,744
20231102,090900,66187550,27800,27750,27800,27750,542
20231102,090800,51122900,27700,27800,27800,27700,241
20231102,090700,44430150,27850,27800,27850,27800,68
20231102,090600,42536900,27800,27850,27850,27800,246
20231102,090500,35697250,27950,27950,27950,27950,0
20231102,090400,35697250,27950,28000,28100,27850,338
20231102,090300,26223950,28000,27950,28000,27950,72
20231102,090200,24208100,27950,27950,28000,27950,320
20231102,090100,15254000,28000,27800,28000,27800,64
20231102,090000,13470400,27800,27800,27800,27800,284