KissMeData/314930/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210400,2506727350,51500,51500,51500,51500,879
20231102,210300,2506727350,51500,51500,51500,51500,0
20231102,210200,2506727350,51500,51500,51500,51500,0
20231102,210100,2506727350,51500,51500,51500,51500,0
20231102,210000,2506727350,51500,51500,51500,51500,0
20231102,205900,2506727350,51500,51500,51500,51500,0
20231102,205800,2506727350,51500,51500,51500,51500,0
20231102,205700,2506727350,51500,51500,51500,51500,0
20231102,205600,2506727350,51500,51500,51500,51500,0
20231102,205500,2506727350,51500,51500,51500,51500,0
20231102,205400,2506727350,51500,51500,51500,51500,0
20231102,205300,2506727350,51500,51500,51500,51500,0
20231102,205200,2506727350,51500,51500,51500,51500,0
20231102,205100,2506727350,51500,51500,51500,51500,0
20231102,205000,2506727350,51500,51500,51500,51500,0
20231102,204900,2506727350,51500,51500,51500,51500,0
20231102,204800,2506727350,51500,51500,51500,51500,0
20231102,204700,2506727350,51500,51500,51500,51500,0
20231102,204600,2506727350,51500,51500,51500,51500,0
20231102,204500,2506727350,51500,51500,51500,51500,0
20231102,204400,2506727350,51500,51500,51500,51500,0
20231102,204300,2506727350,51500,51500,51500,51500,0
20231102,204200,2506727350,51500,51500,51500,51500,0
20231102,204100,2506727350,51500,51500,51500,51500,0
20231102,204000,2506727350,51500,51500,51500,51500,0
20231102,203900,2506727350,51500,51500,51500,51500,0
20231102,203800,2506727350,51500,51500,51500,51500,0
20231102,203700,2506727350,51500,51500,51500,51500,0
20231102,203600,2506727350,51500,51500,51500,51500,0
20231102,203500,2506727350,51500,51500,51500,51500,0
20231102,203400,2506727350,51500,51500,51500,51500,879
20231102,203300,2506727350,51500,51500,51500,51500,0
20231102,203200,2506727350,51500,51500,51500,51500,0
20231102,203100,2506727350,51500,51500,51500,51500,0
20231102,203000,2506727350,51500,51500,51500,51500,0
20231102,202900,2506727350,51500,51500,51500,51500,0
20231102,202800,2506727350,51500,51500,51500,51500,0
20231102,202700,2506727350,51500,51500,51500,51500,0
20231102,202600,2506727350,51500,51500,51500,51500,0
20231102,202500,2506727350,51500,51500,51500,51500,0
20231102,202400,2506727350,51500,51500,51500,51500,0
20231102,202300,2506727350,51500,51500,51500,51500,0
20231102,202200,2506727350,51500,51500,51500,51500,0
20231102,202100,2506727350,51500,51500,51500,51500,0
20231102,202000,2506727350,51500,51500,51500,51500,0
20231102,201900,2506727350,51500,51500,51500,51500,0
20231102,201800,2506727350,51500,51500,51500,51500,0
20231102,201700,2506727350,51500,51500,51500,51500,0
20231102,201600,2506727350,51500,51500,51500,51500,0
20231102,201500,2506727350,51500,51500,51500,51500,0
20231102,201400,2506727350,51500,51500,51500,51500,0
20231102,201300,2506727350,51500,51500,51500,51500,0
20231102,201200,2506727350,51500,51500,51500,51500,0
20231102,201100,2506727350,51500,51500,51500,51500,0
20231102,201000,2506727350,51500,51500,51500,51500,0
20231102,200900,2506727350,51500,51500,51500,51500,0
20231102,200800,2506727350,51500,51500,51500,51500,0
20231102,200700,2506727350,51500,51500,51500,51500,0
20231102,200600,2506727350,51500,51500,51500,51500,0
20231102,200500,2506727350,51500,51500,51500,51500,0
20231102,200400,2506727350,51500,51500,51500,51500,879
20231102,200300,2506727350,51500,51500,51500,51500,0
20231102,200200,2506727350,51500,51500,51500,51500,0
20231102,200100,2506727350,51500,51500,51500,51500,0
20231102,200000,2506727350,51500,51500,51500,51500,0
20231102,195900,2506727350,51500,51500,51500,51500,0
20231102,195800,2506727350,51500,51500,51500,51500,0
20231102,195700,2506727350,51500,51500,51500,51500,0
20231102,195600,2506727350,51500,51500,51500,51500,0
20231102,195500,2506727350,51500,51500,51500,51500,0
20231102,195400,2506727350,51500,51500,51500,51500,0
20231102,195300,2506727350,51500,51500,51500,51500,0
20231102,195200,2506727350,51500,51500,51500,51500,0
20231102,195100,2506727350,51500,51500,51500,51500,0
20231102,195000,2506727350,51500,51500,51500,51500,0
20231102,194900,2506727350,51500,51500,51500,51500,0
20231102,194800,2506727350,51500,51500,51500,51500,0
20231102,194700,2506727350,51500,51500,51500,51500,0
20231102,194600,2506727350,51500,51500,51500,51500,0
20231102,194500,2506727350,51500,51500,51500,51500,0
20231102,194400,2506727350,51500,51500,51500,51500,0
20231102,194300,2506727350,51500,51500,51500,51500,0
20231102,194200,2506727350,51500,51500,51500,51500,0
20231102,194100,2506727350,51500,51500,51500,51500,0
20231102,194000,2506727350,51500,51500,51500,51500,0
20231102,193900,2506727350,51500,51500,51500,51500,0
20231102,193800,2506727350,51500,51500,51500,51500,0
20231102,193700,2506727350,51500,51500,51500,51500,0
20231102,193600,2506727350,51500,51500,51500,51500,0
20231102,193500,2506727350,51500,51500,51500,51500,0
20231102,193400,2506727350,51500,51500,51500,51500,879
20231102,193300,2506727350,51500,51500,51500,51500,0
20231102,193200,2506727350,51500,51500,51500,51500,0
20231102,193100,2506727350,51500,51500,51500,51500,0
20231102,193000,2506727350,51500,51500,51500,51500,0
20231102,192900,2506727350,51500,51500,51500,51500,0
20231102,192800,2506727350,51500,51500,51500,51500,0
20231102,192700,2506727350,51500,51500,51500,51500,0
20231102,192600,2506727350,51500,51500,51500,51500,0
20231102,192500,2506727350,51500,51500,51500,51500,0
20231102,192400,2506727350,51500,51500,51500,51500,0
20231102,192300,2506727350,51500,51500,51500,51500,0
20231102,192200,2506727350,51500,51500,51500,51500,0
20231102,192100,2506727350,51500,51500,51500,51500,0
20231102,192000,2506727350,51500,51500,51500,51500,0
20231102,191900,2506727350,51500,51500,51500,51500,0
20231102,191800,2506727350,51500,51500,51500,51500,0
20231102,191700,2506727350,51500,51500,51500,51500,0
20231102,191600,2506727350,51500,51500,51500,51500,0
20231102,191500,2506727350,51500,51500,51500,51500,0
20231102,191400,2506727350,51500,51500,51500,51500,0
20231102,191300,2506727350,51500,51500,51500,51500,0
20231102,191200,2506727350,51500,51500,51500,51500,0
20231102,191100,2506727350,51500,51500,51500,51500,0
20231102,191000,2506727350,51500,51500,51500,51500,0
20231102,190900,2506727350,51500,51500,51500,51500,0
20231102,190800,2506727350,51500,51500,51500,51500,0
20231102,190700,2506727350,51500,51500,51500,51500,0
20231102,190600,2506727350,51500,51500,51500,51500,0
20231102,190500,2506727350,51500,51500,51500,51500,0
20231102,190400,2506727350,51500,51500,51500,51500,879
20231102,190300,2506727350,51500,51500,51500,51500,0
20231102,190200,2506727350,51500,51500,51500,51500,0
20231102,190100,2506727350,51500,51500,51500,51500,0
20231102,190000,2506727350,51500,51500,51500,51500,0
20231102,185900,2506727350,51500,51500,51500,51500,0
20231102,185800,2506727350,51500,51500,51500,51500,0
20231102,185700,2506727350,51500,51500,51500,51500,0
20231102,185600,2506727350,51500,51500,51500,51500,0
20231102,185500,2506727350,51500,51500,51500,51500,0
20231102,185400,2506727350,51500,51500,51500,51500,0
20231102,185300,2506727350,51500,51500,51500,51500,0
20231102,185200,2506727350,51500,51500,51500,51500,0
20231102,185100,2506727350,51500,51500,51500,51500,0
20231102,185000,2506727350,51500,51500,51500,51500,0
20231102,184900,2506727350,51500,51500,51500,51500,0
20231102,184800,2506727350,51500,51500,51500,51500,0
20231102,184700,2506727350,51500,51500,51500,51500,0
20231102,184600,2506727350,51500,51500,51500,51500,0
20231102,184500,2506727350,51500,51500,51500,51500,0
20231102,184400,2506727350,51500,51500,51500,51500,0
20231102,184300,2506727350,51500,51500,51500,51500,0
20231102,184200,2506727350,51500,51500,51500,51500,0
20231102,184100,2506727350,51500,51500,51500,51500,0
20231102,184000,2506727350,51500,51500,51500,51500,0
20231102,183900,2506727350,51500,51500,51500,51500,0
20231102,183800,2506727350,51500,51500,51500,51500,0
20231102,183700,2506727350,51500,51500,51500,51500,0
20231102,183600,2506727350,51500,51500,51500,51500,0
20231102,183500,2506727350,51500,51500,51500,51500,0
20231102,183400,2506727350,51500,51500,51500,51500,879
20231102,183300,2506727350,51500,51500,51500,51500,0
20231102,183200,2506727350,51500,51500,51500,51500,0
20231102,183100,2506727350,51500,51500,51500,51500,0
20231102,183000,2506727350,51500,51500,51500,51500,0
20231102,182900,2506727350,51500,51500,51500,51500,0
20231102,182800,2506727350,51500,51500,51500,51500,0
20231102,182700,2506727350,51500,51500,51500,51500,0
20231102,182600,2506727350,51500,51500,51500,51500,0
20231102,182500,2506727350,51500,51500,51500,51500,0
20231102,182400,2506727350,51500,51500,51500,51500,0
20231102,182300,2506727350,51500,51500,51500,51500,0
20231102,182200,2506727350,51500,51500,51500,51500,0
20231102,182100,2506727350,51500,51500,51500,51500,0
20231102,182000,2506727350,51500,51500,51500,51500,0
20231102,181900,2506727350,51500,51500,51500,51500,0
20231102,181800,2506727350,51500,51500,51500,51500,0
20231102,181700,2506727350,51500,51500,51500,51500,0
20231102,181600,2506727350,51500,51500,51500,51500,0
20231102,181500,2506727350,51500,51500,51500,51500,0
20231102,181400,2506727350,51500,51500,51500,51500,0
20231102,181300,2506727350,51500,51500,51500,51500,0
20231102,181200,2506727350,51500,51500,51500,51500,0
20231102,181100,2506727350,51500,51500,51500,51500,0
20231102,181000,2506727350,51500,51500,51500,51500,0
20231102,180900,2506727350,51500,51500,51500,51500,0
20231102,180800,2506727350,51500,51500,51500,51500,0
20231102,180700,2506727350,51500,51500,51500,51500,0
20231102,180600,2506727350,51500,51500,51500,51500,0
20231102,180500,2506727350,51500,51500,51500,51500,0
20231102,180400,2506727350,51500,51500,51500,51500,879
20231102,180300,2506727350,51500,51500,51500,51500,0
20231102,180200,2506727350,51500,51500,51500,51500,0
20231102,180100,2506727350,51500,51500,51500,51500,0
20231102,180000,2506727350,51500,51500,51500,51500,0
20231102,175900,2506727350,51500,51500,51500,51500,0
20231102,175800,2506727350,51500,51500,51500,51500,0
20231102,175700,2506727350,51500,51500,51500,51500,0
20231102,175600,2506727350,51500,51500,51500,51500,0
20231102,175500,2506727350,51500,51500,51500,51500,0
20231102,175400,2506727350,51500,51500,51500,51500,0
20231102,175300,2506727350,51500,51500,51500,51500,0
20231102,175200,2506727350,51500,51500,51500,51500,0
20231102,175100,2506727350,51500,51500,51500,51500,0
20231102,175000,2506727350,51500,51500,51500,51500,0
20231102,174900,2506727350,51500,51500,51500,51500,0
20231102,174800,2506727350,51500,51500,51500,51500,0
20231102,174700,2506727350,51500,51500,51500,51500,0
20231102,174600,2506727350,51500,51500,51500,51500,0
20231102,174500,2506727350,51500,51500,51500,51500,0
20231102,174400,2506727350,51500,51500,51500,51500,0
20231102,174300,2506727350,51500,51500,51500,51500,0
20231102,174200,2506727350,51500,51500,51500,51500,0
20231102,174100,2506727350,51500,51500,51500,51500,0
20231102,174000,2506727350,51500,51500,51500,51500,0
20231102,173900,2506727350,51500,51500,51500,51500,0
20231102,173800,2506727350,51500,51500,51500,51500,0
20231102,173700,2506727350,51500,51500,51500,51500,0
20231102,173600,2506727350,51500,51500,51500,51500,0
20231102,173500,2506727350,51500,51500,51500,51500,0
20231102,173400,2506727350,51500,51500,51500,51500,879
20231102,173300,2506727350,51500,51500,51500,51500,0
20231102,173200,2506727350,51500,51500,51500,51500,0
20231102,173100,2506727350,51500,51500,51500,51500,0
20231102,173000,2506727350,51500,51500,51500,51500,0
20231102,172900,2506727350,51500,51500,51500,51500,0
20231102,172800,2506727350,51500,51500,51500,51500,0
20231102,172700,2506727350,51500,51500,51500,51500,0
20231102,172600,2506727350,51500,51500,51500,51500,0
20231102,172500,2506727350,51500,51500,51500,51500,0
20231102,172400,2506727350,51500,51500,51500,51500,0
20231102,172300,2506727350,51500,51500,51500,51500,0
20231102,172200,2506727350,51500,51500,51500,51500,0
20231102,172100,2506727350,51500,51500,51500,51500,0
20231102,172000,2506727350,51500,51500,51500,51500,0
20231102,171900,2506727350,51500,51500,51500,51500,0
20231102,171800,2506727350,51500,51500,51500,51500,0
20231102,171700,2506727350,51500,51500,51500,51500,0
20231102,171600,2506727350,51500,51500,51500,51500,0
20231102,171500,2506727350,51500,51500,51500,51500,0
20231102,171400,2506727350,51500,51500,51500,51500,0
20231102,171300,2506727350,51500,51500,51500,51500,0
20231102,171200,2506727350,51500,51500,51500,51500,0
20231102,171100,2506727350,51500,51500,51500,51500,0
20231102,171000,2506727350,51500,51500,51500,51500,0
20231102,170900,2506727350,51500,51500,51500,51500,0
20231102,170800,2506727350,51500,51500,51500,51500,0
20231102,170700,2506727350,51500,51500,51500,51500,0
20231102,170600,2506727350,51500,51500,51500,51500,0
20231102,170500,2506727350,51500,51500,51500,51500,0
20231102,170400,2506727350,51500,51500,51500,51500,879
20231102,170300,2506727350,51500,51500,51500,51500,0
20231102,170200,2506727350,51500,51500,51500,51500,0
20231102,170100,2506727350,51500,51500,51500,51500,0
20231102,170000,2506727350,51500,51500,51500,51500,0
20231102,165900,2506727350,51500,51500,51500,51500,0
20231102,165800,2506727350,51500,51500,51500,51500,0
20231102,165700,2506727350,51500,51500,51500,51500,0
20231102,165600,2506727350,51500,51500,51500,51500,0
20231102,165500,2506727350,51500,51500,51500,51500,0
20231102,165400,2506727350,51500,51500,51500,51500,0
20231102,165300,2506727350,51500,51500,51500,51500,0
20231102,165200,2506727350,51500,51500,51500,51500,0
20231102,165100,2506727350,51500,51500,51500,51500,0
20231102,165000,2506727350,51500,51500,51500,51500,0
20231102,164900,2506727350,51500,51500,51500,51500,0
20231102,164800,2506727350,51500,51500,51500,51500,0
20231102,164700,2506727350,51500,51500,51500,51500,0
20231102,164600,2506727350,51500,51500,51500,51500,0
20231102,164500,2506727350,51500,51500,51500,51500,0
20231102,164400,2506727350,51500,51500,51500,51500,0
20231102,164300,2506727350,51500,51500,51500,51500,0
20231102,164200,2506727350,51500,51500,51500,51500,0
20231102,164100,2506727350,51500,51500,51500,51500,0
20231102,164000,2506727350,51500,51500,51500,51500,0
20231102,163900,2506727350,51500,51500,51500,51500,0
20231102,163800,2506727350,51500,51500,51500,51500,0
20231102,163700,2506727350,51500,51500,51500,51500,0
20231102,163600,2506727350,51500,51500,51500,51500,0
20231102,163500,2506727350,51500,51500,51500,51500,0
20231102,163400,2506727350,51500,51500,51500,51500,879
20231102,163300,2506727350,51500,51500,51500,51500,0
20231102,163200,2506727350,51500,51500,51500,51500,0
20231102,163100,2506727350,51500,51500,51500,51500,0
20231102,163000,2506727350,51500,51500,51500,51500,0
20231102,162900,2506727350,51500,51500,51500,51500,0
20231102,162800,2506727350,51500,51500,51500,51500,0
20231102,162700,2506727350,51500,51500,51500,51500,0
20231102,162600,2506727350,51500,51500,51500,51500,0
20231102,162500,2506727350,51500,51500,51500,51500,0
20231102,162400,2506727350,51500,51500,51500,51500,0
20231102,162300,2506727350,51500,51500,51500,51500,0
20231102,162200,2506727350,51500,51500,51500,51500,0
20231102,162100,2506727350,51500,51500,51500,51500,0
20231102,162000,2506727350,51500,51500,51500,51500,0
20231102,161900,2506727350,51500,51500,51500,51500,0
20231102,161800,2506727350,51500,51500,51500,51500,0
20231102,161700,2506727350,51500,51500,51500,51500,0
20231102,161600,2506727350,51500,51500,51500,51500,0
20231102,161500,2506727350,51500,51500,51500,51500,0
20231102,161400,2506727350,51500,51500,51500,51500,0
20231102,161300,2506727350,51500,51500,51500,51500,0
20231102,161200,2506727350,51500,51500,51500,51500,0
20231102,161100,2506727350,51500,51500,51500,51500,0
20231102,161000,2506727350,51500,51500,51500,51500,0
20231102,160900,2506727350,51500,51500,51500,51500,0
20231102,160800,2506727350,51500,51500,51500,51500,0
20231102,160700,2506727350,51500,51500,51500,51500,0
20231102,160600,2506727350,51500,51500,51500,51500,0
20231102,160500,2506727350,51500,51500,51500,51500,0
20231102,160400,2506727350,51500,51500,51500,51500,879
20231102,160300,2506727350,51500,51500,51500,51500,0
20231102,160200,2506727350,51500,51500,51500,51500,0
20231102,160100,2506727350,51500,51500,51500,51500,0
20231102,160000,2506727350,51500,51500,51500,51500,0
20231102,155900,2506727350,51500,51500,51500,51500,0
20231102,155800,2506727350,51500,51500,51500,51500,0
20231102,155700,2506727350,51500,51500,51500,51500,0
20231102,155600,2506727350,51500,51500,51500,51500,0
20231102,155500,2506727350,51500,51500,51500,51500,0
20231102,155400,2506727350,51500,51500,51500,51500,0
20231102,155300,2506727350,51500,51500,51500,51500,0
20231102,155200,2506727350,51500,51500,51500,51500,0
20231102,155100,2506727350,51500,51500,51500,51500,0
20231102,155000,2506727350,51500,51500,51500,51500,0
20231102,154900,2506727350,51500,51500,51500,51500,0
20231102,154800,2506727350,51500,51500,51500,51500,0
20231102,154700,2506727350,51500,51500,51500,51500,0
20231102,154600,2506727350,51500,51500,51500,51500,0
20231102,154500,2506727350,51500,51500,51500,51500,0
20231102,154400,2506727350,51500,51500,51500,51500,0
20231102,154300,2506727350,51500,51500,51500,51500,0
20231102,154200,2506727350,51500,51500,51500,51500,0
20231102,154100,2506727350,51500,51500,51500,51500,0
20231102,154000,2506727350,51500,51500,51500,51500,0
20231102,153900,2506727350,51500,51500,51500,51500,0
20231102,153800,2506727350,51500,51500,51500,51500,0
20231102,153700,2506727350,51500,51500,51500,51500,0
20231102,153600,2506727350,51500,51500,51500,51500,0
20231102,153500,2506727350,51500,51500,51500,51500,0
20231102,153400,2506727350,51500,51500,51500,51500,879
20231102,153300,2506727350,51500,51500,51500,51500,0
20231102,153200,2506727350,51500,51500,51500,51500,0
20231102,153100,2506727350,51500,51500,51500,51500,0
20231102,153000,2506727350,51500,51500,51500,51500,879
20231102,152900,2461458850,51300,51300,51300,51300,0
20231102,152800,2461458850,51300,51300,51300,51300,0
20231102,152700,2461458850,51300,51300,51300,51300,0
20231102,152600,2461458850,51300,51300,51300,51300,0
20231102,152500,2461458850,51300,51300,51300,51300,0
20231102,152400,2461458850,51300,51300,51300,51300,0
20231102,152300,2461458850,51300,51300,51300,51300,0
20231102,152200,2461458850,51300,51300,51300,51300,0
20231102,152100,2461458850,51300,51300,51300,51300,0
20231102,152000,2461458850,51300,51300,51300,51300,0
20231102,151900,2461458850,51300,51400,51400,51300,20
20231102,151800,2460431950,51400,51500,51500,51400,39
20231102,151700,2458425150,51500,51500,51500,51500,16
20231102,151600,2457601150,51500,51500,51500,51400,19
20231102,151500,2456623250,51500,51600,51600,51500,13
20231102,151400,2455953350,51600,51500,51600,51500,323
20231102,151300,2439317150,51400,51500,51500,51400,124
20231102,151200,2432941950,51500,51500,51500,51500,6
20231102,151100,2432632950,51500,51500,51500,51500,23
20231102,151000,2431448450,51500,51500,51500,51500,53
20231102,150900,2428718950,51400,51500,51500,51400,151
20231102,150800,2420942550,51500,51500,51500,51500,12
20231102,150700,2420324550,51500,51500,51500,51500,23
20231102,150600,2419140050,51500,51500,51500,51500,14
20231102,150500,2418419050,51500,51400,51600,51400,729
20231102,150400,2380859550,51300,51300,51300,51300,66
20231102,150300,2377473750,51300,51500,51600,51300,700
20231102,150200,2341428850,51000,51500,51500,51000,1512
20231102,150100,2264197750,51500,51500,51500,51500,42
20231102,150000,2262034750,51500,51400,51500,51300,162
20231102,145900,2253701750,51400,51600,51600,51400,320
20231102,145800,2237226050,51700,51900,51900,51700,143
20231102,145700,2229828150,51900,52000,52000,51800,50
20231102,145600,2227229450,52000,52100,52100,52000,13
20231102,145500,2226552250,52000,52100,52100,52000,8
20231102,145400,2226135550,52100,52300,52400,52100,17
20231102,145300,2225247150,52300,52200,52400,52200,23
20231102,145200,2224044550,52200,52300,52400,52100,37
20231102,145100,2222110450,52300,52200,52300,52100,44
20231102,145000,2219816450,52100,52100,52400,52100,17
20231102,144900,2218929850,52100,52100,52200,52000,16
20231102,144800,2218095650,52200,51900,52200,51900,12
20231102,144700,2217470950,52000,52100,52200,52000,32
20231102,144600,2215805550,52200,52100,52400,52000,25
20231102,144500,2214501450,52000,52100,52100,52000,17
20231102,144400,2213615950,52100,52100,52100,52000,27
20231102,144300,2212209650,52000,52100,52300,52000,25
20231102,144200,2210905350,52000,52100,52100,52000,8
20231102,144100,2210489050,52300,52000,52300,52000,8
20231102,144000,2210071850,52300,52000,52300,52000,16
20231102,143900,2209235950,52000,52200,52400,52000,48
20231102,143800,2206733550,52400,52400,52500,52400,17
20231102,143700,2205842550,52500,52300,52500,52300,17
20231102,143600,2204951650,52300,52400,52600,52300,42
20231102,143500,2202747550,52400,52500,52600,52400,32
20231102,143400,2201067550,52600,52300,52600,52300,26
20231102,143300,2199704150,52400,52400,52400,52300,29
20231102,143200,2198184750,52400,52400,52400,52200,13
20231102,143100,2197504650,52400,52300,52400,52200,18
20231102,143000,2196562950,52300,51900,52300,51900,11
20231102,142900,2195989050,51900,52400,52400,51900,20
20231102,142800,2194942450,52300,52500,52500,52300,27
20231102,142700,2193528250,52500,52400,52600,52400,16
20231102,142600,2192688350,52400,52300,52500,52300,33
20231102,142500,2190959050,52300,52600,52700,52300,13
20231102,142400,2190275650,52600,52400,52600,52200,59
20231102,142300,2187189050,52400,52500,52500,52400,12
20231102,142200,2186559950,52300,52600,52600,52300,22
20231102,142100,2185405350,52500,52500,52700,52300,42
20231102,142000,2183200750,52500,52400,52500,52200,115
20231102,141900,2177172150,52400,52100,52400,52100,219
20231102,141800,2165750350,52000,52100,52100,52000,21
20231102,141700,2164656850,52000,51800,52000,51800,3
20231102,141600,2164501050,51800,52000,52100,51800,38
20231102,141500,2162531750,51900,51900,51900,51900,104
20231102,141400,2157134150,51900,51900,51900,51900,7
20231102,141300,2156770850,51600,51700,51900,51600,60
20231102,141200,2153659350,51900,51900,51900,51700,40
20231102,141100,2151586350,51900,51900,51900,51600,20
20231102,141000,2150549150,51900,51800,51900,51800,6
20231102,140900,2150238050,51800,51800,51800,51600,20
20231102,140800,2149202650,51600,51800,51900,51600,26
20231102,140700,2147855450,51800,51900,51900,51800,7
20231102,140600,2147492250,51900,51700,51900,51700,25
20231102,140500,2146196150,51900,51900,51900,51600,32
20231102,140400,2144539850,52000,51900,52000,51900,16
20231102,140300,2143708150,51900,52000,52000,51900,17
20231102,140200,2142824550,51900,51900,52000,51900,7
20231102,140100,2142460950,52000,51900,52000,51900,47
20231102,140000,2140020750,52000,52000,52000,51900,26
20231102,135900,2138668850,51900,52000,52100,51900,14
20231102,135800,2137940750,51900,51900,51900,51900,11
20231102,135700,2137369850,52000,52000,52000,51900,19
20231102,135600,2136381950,52000,51900,52100,51900,10
20231102,135500,2135861250,51900,52000,52000,51900,13
20231102,135400,2135186250,52000,51900,52000,51900,20
20231102,135300,2134146550,51900,52000,52100,51900,21
20231102,135200,2133054650,52000,52000,52100,52000,20
20231102,135100,2132013050,52000,52000,52000,52000,4
20231102,135000,2131805050,52000,51900,52000,51900,31
20231102,134900,2130193550,52000,52000,52100,52000,31
20231102,134800,2128579050,52000,52100,52100,52000,16
20231102,134700,2127746050,52000,51800,52000,51800,6
20231102,134600,2127434450,51800,51700,51800,51700,9
20231102,134500,2126968450,51700,52000,52000,51700,38
20231102,134400,2124999350,52000,52000,52000,51500,371
20231102,134300,2105878450,52000,51900,52100,51900,18
20231102,134200,2104943050,52000,51900,52000,51900,22
20231102,134100,2103800950,51900,51900,52000,51900,22
20231102,134000,2102657250,52100,52000,52100,51900,13
20231102,133900,2101981050,52100,51900,52100,51800,32
20231102,133800,2100315350,51800,51900,51900,51800,32
20231102,133700,2098655150,51900,51900,52100,51900,29
20231102,133600,2097149550,51800,51900,51900,51800,8
20231102,133500,2096734750,51700,51900,51900,51700,10
20231102,133400,2096216750,51800,51900,51900,51700,8
20231102,133300,2095802050,51900,51800,51900,51800,41
20231102,133200,2093678150,51700,52000,52100,51700,8
20231102,133100,2093262650,51900,52000,52000,51900,19
20231102,133000,2092274750,51900,51900,52100,51900,73
20231102,132900,2088481950,51900,51900,52000,51900,13
20231102,132800,2087806950,51900,52000,52000,51900,8
20231102,132700,2087391050,52000,51900,52000,51900,33
20231102,132600,2085677350,51900,51700,52100,51700,102
20231102,132500,2080388050,51700,52100,52200,51500,920
20231102,132400,2032947850,52100,52100,52100,52100,2
20231102,132300,2032843650,52100,52200,52200,51700,803
20231102,132200,1991268950,52100,52500,52500,52100,35
20231102,132100,1989436550,52500,52500,52500,52500,9
20231102,132000,1988964050,52500,52200,52500,52100,6
20231102,131900,1988649750,52200,52300,52700,52200,60
20231102,131800,1985498150,52300,52400,52700,52300,41
20231102,131700,1983348650,52500,52400,52500,52400,14
20231102,131600,1982614850,52400,52300,52400,52300,13
20231102,131500,1981933750,52100,52200,52200,52100,21
20231102,131400,1980839550,52200,52200,52200,52100,158
20231102,131300,1972592650,52200,52100,52200,52100,15
20231102,131200,1971810250,52100,52400,52500,51800,218
20231102,131100,1960486650,52400,52500,52500,52400,49
20231102,131000,1957916250,52700,52500,52700,52500,54
20231102,130900,1955080850,52500,52500,52700,52400,190
20231102,130800,1945105250,52500,52400,52500,52400,55
20231102,130700,1942222250,52400,52400,52400,52300,37
20231102,130600,1940286550,52400,52200,52400,52000,265
20231102,130500,1926434050,52200,52000,52200,52000,118
20231102,130400,1920285950,51800,51900,52000,51700,19
20231102,130300,1919299850,52000,52100,52100,51900,23
20231102,130200,1918103650,52100,51900,52100,51900,20
20231102,130100,1917063850,51900,51900,51900,51700,45
20231102,130000,1914733150,52000,51900,52000,51900,5
20231102,125900,1914473350,51800,51900,52100,51800,28
20231102,125800,1913018050,52000,52000,52000,52000,3
20231102,125700,1912862050,51800,51900,51900,51800,4
20231102,125600,1912654550,51900,51900,52100,51900,22
20231102,125500,1911512150,51800,51900,51900,51800,96
20231102,125400,1906537450,51900,51900,51900,51900,7
20231102,125300,1906174150,51900,51900,51900,51900,9
20231102,125200,1905707050,51900,51900,51900,51900,4
20231102,125100,1905499450,51900,51900,51900,51900,45
20231102,125000,1903163950,51900,51900,51900,51900,5
20231102,124900,1902904450,52200,51900,52200,51900,119
20231102,124800,1896726650,51900,52000,52000,51900,69
20231102,124700,1893139050,52000,52000,52000,52000,4
20231102,124600,1892931050,52000,52000,52000,52000,5
20231102,124500,1892671050,52000,52200,52200,52000,10
20231102,124400,1892149350,52000,52000,52000,52000,32
20231102,124300,1890485350,52000,52000,52000,52000,5
20231102,124200,1890225350,52000,52000,52000,52000,0
20231102,124100,1890225350,52000,52000,52000,52000,10
20231102,124000,1889705350,52300,52400,52400,52000,35
20231102,123900,1887882750,52400,52000,52400,52000,5
20231102,123800,1887622050,52000,52100,52100,52000,7
20231102,123700,1887257850,52100,52100,52100,52100,5
20231102,123600,1886997350,52000,52300,52300,52000,61
20231102,123500,1883815050,52200,52100,52200,52100,148
20231102,123400,1876101250,52100,51700,52100,51700,7
20231102,123300,1875737450,52100,52100,52100,51700,21
20231102,123200,1874644950,51900,51700,51900,51500,629
20231102,123100,1842171650,51700,51700,51700,51700,9
20231102,123000,1841706350,51800,51800,51800,51800,1
20231102,122900,1841654550,51800,51900,51900,51800,6
20231102,122800,1841343550,51700,51700,52100,51700,36
20231102,122700,1839479850,51700,51700,52100,51700,4
20231102,122600,1839272250,52000,51800,52000,51700,10
20231102,122500,1838754850,51700,51700,51700,51700,21
20231102,122400,1837669150,51700,51900,51900,51700,432
20231102,122300,1815296050,51900,52000,52000,51900,18
20231102,122200,1814361750,51900,52000,52000,51900,5
20231102,122100,1814101950,52000,51800,52000,51800,27
20231102,122000,1812703150,51800,51800,52100,51800,12
20231102,121900,1812079950,51900,51800,51900,51800,2
20231102,121800,1811976250,52000,51800,52000,51800,11
20231102,121700,1811406050,51900,51900,52000,51900,60
20231102,121600,1808291950,51900,51900,51900,51900,4
20231102,121500,1808084350,51900,52000,52000,51900,10
20231102,121400,1807565150,52000,52000,52000,52000,3
20231102,121300,1807409150,52000,51900,52000,51900,34
20231102,121200,1805644350,52100,52100,52100,52100,2
20231102,121100,1805540150,52200,51900,52200,51800,166
20231102,121000,1796936150,51900,52100,52100,51900,9
20231102,120900,1796468850,51900,51900,51900,51900,38
20231102,120800,1794496650,51900,52300,52300,51900,6
20231102,120700,1794184850,52300,51900,52300,51900,9
20231102,120600,1793716650,51900,52000,52000,51900,22
20231102,120500,1792572850,52000,52100,52100,52000,39
20231102,120400,1790544350,52100,52100,52300,52100,64
20231102,120300,1787209750,52500,52100,52500,52100,10
20231102,120200,1786687550,52100,52400,52800,52000,159
20231102,120100,1778359750,52000,52100,52100,52000,88
20231102,120000,1773783550,52000,52000,52000,52000,4
20231102,115900,1773575550,52000,52000,52000,52000,6
20231102,115800,1773263550,52000,52200,52200,52000,2
20231102,115700,1773159350,52100,52000,52100,52000,36
20231102,115600,1771283850,52000,52000,52000,52000,0
20231102,115500,1771283850,52000,52000,52000,52000,8
20231102,115400,1770867850,52000,52100,52300,52000,34
20231102,115300,1769098750,52100,52100,52100,52100,305
20231102,115200,1753208250,52100,52200,52200,52100,9
20231102,115100,1752738950,52200,52100,52200,52100,121
20231102,115000,1746434250,52200,52400,52400,52200,49
20231102,114900,1743874050,52400,52400,52400,52400,0
20231102,114800,1743874050,52400,52400,52400,52400,0
20231102,114700,1743874050,52400,52400,52400,52400,0
20231102,114600,1743874050,52400,52400,52400,52400,0
20231102,114500,1743874050,52400,52400,52400,52400,300
20231102,114400,1728154050,52800,52800,52800,52800,1
20231102,114300,1728101250,52800,52500,52800,52500,15
20231102,114200,1727312950,52300,52300,52300,52300,0
20231102,114100,1727312950,52300,52300,52300,52300,0
20231102,114000,1727312950,52300,52300,52300,52300,0
20231102,113900,1727312950,52300,52500,52500,52300,458
20231102,113800,1703343150,52400,52400,52400,52400,0
20231102,113700,1703343150,52400,52500,52500,52400,40
20231102,113600,1701243850,53100,53100,53100,53100,0
20231102,113500,1701243850,53100,53100,53100,53100,1
20231102,113400,1701190750,53100,52500,53100,52500,6
20231102,113300,1700872750,53100,52900,53100,52900,601
20231102,113200,1668997050,52800,52800,52800,52800,200
20231102,113100,1658437050,52800,52800,52800,52800,0
20231102,113000,1658437050,52800,52700,52800,52700,22
20231102,112900,1657277250,52900,52900,52900,52900,7
20231102,112800,1656906950,52600,52600,52600,52600,0
20231102,112700,1656906950,52600,52600,52600,52600,63
20231102,112600,1653593150,52600,52800,52900,52600,30
20231102,112500,1652010850,52700,52700,52700,52700,1
20231102,112400,1651958150,52800,52400,52900,52300,117
20231102,112300,1645832350,52400,52400,52400,52400,1136
20231102,112200,1586305950,52400,52500,52500,52400,100
20231102,112100,1581064550,53000,53000,53000,53000,0
20231102,112000,1581064550,53000,52600,53000,52600,42
20231102,111900,1578845650,52700,52700,52700,52700,0
20231102,111800,1578845650,52700,52700,52700,52700,20
20231102,111700,1577791650,52800,52800,52800,52800,0
20231102,111600,1577791650,52800,52800,52800,52800,12
20231102,111500,1577158050,52800,53100,53100,52800,84
20231102,111400,1572719850,53100,53100,53100,53100,141
20231102,111300,1565232750,53200,53000,53200,52800,45
20231102,111200,1562852350,53300,53200,53300,53200,25
20231102,111100,1561520850,53100,53100,53100,53100,9
20231102,111000,1561042950,53500,53400,53500,53100,27
20231102,110900,1559601050,53200,53200,53200,53200,72
20231102,110800,1555770650,53200,53400,53500,53200,953
20231102,110700,1505036450,53800,53800,53800,53800,1
20231102,110600,1504982650,53800,53800,53900,53800,25
20231102,110500,1503637550,53900,53600,53900,53400,24
20231102,110400,1502347650,53600,54000,54000,53600,148
20231102,110300,1494367650,54000,53400,54000,53400,507
20231102,110200,1467068750,53400,53300,53400,53300,1042
20231102,110100,1411528150,53300,53400,53400,53300,188
20231102,110000,1401504850,53500,53600,53600,53500,38
20231102,105900,1399471050,53700,53600,53700,53600,10
20231102,105800,1398934550,53500,53600,53600,53500,35
20231102,105700,1397061450,53800,53700,53800,53600,48
20231102,105600,1394485450,53700,53700,53700,53700,365
20231102,105500,1374884950,53700,53700,53900,53700,54
20231102,105400,1371975150,53700,53800,53800,53700,7
20231102,105300,1371599150,54000,54000,54000,54000,616
20231102,105200,1338335150,54000,54100,54100,54000,1139
20231102,105100,1276828150,53700,54100,54200,53700,211
20231102,105000,1265411550,53800,53900,54100,53700,356
20231102,104900,1246199850,54000,54000,54000,54000,122
20231102,104800,1239611850,54000,53100,54000,53100,2438
20231102,104700,1108683250,53000,52700,53100,52700,454
20231102,104600,1084664950,52500,52500,52500,52500,203
20231102,104500,1074007450,52600,52700,52700,52600,352
20231102,104400,1055487550,52700,52700,52700,52700,55
20231102,104300,1052589050,52700,52900,52900,52700,145
20231102,104200,1044935350,52900,52900,52900,52900,16
20231102,104100,1044088950,53000,53000,53000,53000,0
20231102,104000,1044088950,53000,52800,53000,52800,3
20231102,103900,1043930350,52900,52900,52900,52900,101
20231102,103800,1038587450,52900,52900,52900,52900,0
20231102,103700,1038587450,52900,52800,52900,52800,120
20231102,103600,1032240450,52900,52900,52900,52900,10
20231102,103500,1031711450,52500,52500,52900,52500,114
20231102,103400,1025724250,52500,52500,52500,52500,51
20231102,103300,1023046750,52500,52500,53000,52500,548
20231102,103200,994061650,52500,52500,52500,52500,0
20231102,103100,994061650,52500,52500,52500,52500,0
20231102,103000,994061650,52500,52500,52500,52500,45
20231102,102900,991699150,52500,52500,52500,52500,300
20231102,102800,975949150,52500,52200,52500,52200,250
20231102,102700,962857450,52200,52200,52200,52200,16
20231102,102600,962022250,52200,52100,52200,52100,243
20231102,102500,949351050,52200,52200,52200,52200,0
20231102,102400,949351050,52200,51800,52200,51800,36
20231102,102300,947485850,52200,52200,52200,52200,0
20231102,102200,947485850,52200,52200,52200,52200,81
20231102,102100,943257650,52200,52200,52200,52200,71
20231102,102000,939551450,52100,52200,52200,52100,93
20231102,101900,934701850,52200,51800,52200,51800,42
20231102,101800,932522250,51800,51800,51800,51800,2
20231102,101700,932418650,52200,52200,52200,52200,0
20231102,101600,932418650,52200,52200,52200,52200,8
20231102,101500,932001050,52100,52000,52100,51600,299
20231102,101400,916428850,52000,52000,52000,52000,21
20231102,101300,915336850,52000,52100,52100,52000,52
20231102,101200,912629850,52100,52200,52600,52100,112
20231102,101100,906773650,52200,52200,52200,52100,122
20231102,101000,900416850,52200,52200,52500,52200,55
20231102,100900,897537150,52200,52500,53000,52200,2072
20231102,100800,788622850,52500,51700,52500,51700,2104
20231102,100700,678666050,51700,51700,51700,51700,10
20231102,100600,678149050,51700,51800,51800,51700,231
20231102,100500,666205350,51900,51400,51900,51400,301
20231102,100400,650614350,51400,51500,51500,51400,99
20231102,100300,645517150,51500,51700,51700,51500,31
20231102,100200,643915250,51700,51400,51700,51400,73
20231102,100100,640155850,51400,51400,51400,51400,40
20231102,100000,638099850,51600,51600,51600,51600,21
20231102,095900,637016250,51400,51400,51400,51400,28
20231102,095800,635577050,51900,51800,51900,51800,81
20231102,095700,631380150,51800,51400,51900,51300,272
20231102,095600,617289950,51900,51400,51900,51400,1516
20231102,095500,538812750,51500,50900,51500,50900,740
20231102,095400,501014250,50900,50900,50900,50900,3
20231102,095300,500861550,50500,50600,50600,50500,187
20231102,095200,491409350,50600,50800,50900,50600,308
20231102,095100,475818850,50900,50900,50900,50900,50
20231102,095000,473273850,50800,50700,50800,50700,52
20231102,094900,470633550,50700,50700,50700,50700,0
20231102,094800,470633550,50700,50700,50700,50700,0
20231102,094700,470633550,50700,50700,50700,50700,5
20231102,094600,470380050,50700,50600,50700,50500,68
20231102,094500,466936750,50700,50800,50900,50700,14
20231102,094400,466225250,50900,50800,51000,50600,494
20231102,094300,441126050,50700,50900,51000,50700,147
20231102,094200,433650350,51000,50800,51000,50800,600
20231102,094100,403111650,50800,50600,50800,50600,66
20231102,094000,399771450,50800,50700,50800,50700,164
20231102,093900,391445750,50800,50500,50800,50400,208
20231102,093800,380932250,50900,50700,50900,50600,34
20231102,093700,379207150,50700,50800,50900,50700,85
20231102,093600,374894750,50800,50600,50800,50600,87
20231102,093500,370489150,50600,50100,50700,50100,700
20231102,093400,335078150,50100,50100,50100,50100,10
20231102,093300,334577150,50300,50000,50300,50000,155
20231102,093200,326781850,50300,50200,50300,50200,45
20231102,093100,324518450,50200,50200,50200,50200,26
20231102,093000,323213250,50300,50000,50300,49300,658
20231102,092900,290339300,50000,50500,50700,50000,560
20231102,092800,262152200,50700,50800,51900,50500,1241
20231102,092700,199092700,52000,52000,52000,52000,0
20231102,092600,199092700,52000,49400,52000,49400,1257
20231102,092500,135379750,49600,49200,49600,49200,1490
20231102,092400,61569850,49200,49000,49200,49000,500
20231102,092300,37007050,49000,48700,49000,48700,2
20231102,092200,36909350,49100,49100,49100,49100,0
20231102,092100,36909350,49100,49100,49100,49100,2
20231102,092000,36811150,48900,48900,48900,48850,25
20231102,091900,35588700,48900,48950,48950,48900,35
20231102,091800,33875650,49100,49100,49100,49100,1
20231102,091700,33826550,48900,49050,49100,48900,29
20231102,091600,32407800,49000,49000,49000,49000,1
20231102,091500,32358800,49050,48900,49050,48900,2
20231102,091400,32260850,49000,49050,49100,48900,57
20231102,091300,29462700,48950,49000,49000,48950,20
20231102,091200,28482750,49000,49000,49000,49000,31
20231102,091100,26963750,49000,49000,49000,49000,52
20231102,091000,24415750,49050,49000,49050,48950,218
20231102,090900,13732450,49000,49000,49000,49000,1
20231102,090800,13683450,48900,48950,48950,48500,105
20231102,090700,8584350,48800,48800,48800,48450,81
20231102,090600,4632250,48800,48800,48800,48800,0
20231102,090500,4632250,48800,48800,48800,48800,11
20231102,090400,4095450,48800,48200,48800,48200,2
20231102,090300,3998450,48850,48900,48900,48200,26
20231102,090200,2728950,48000,48000,48000,48000,0
20231102,090100,2728950,48000,48000,48000,48000,1
20231102,090000,2680950,49000,47600,49000,47600,56