KissMeData/377300/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211700,9184557450,36800,36800,36800,36800,20183
20231102,211600,9184557450,36800,36800,36800,36800,0
20231102,211500,9184557450,36800,36800,36800,36800,0
20231102,211400,9184557450,36800,36800,36800,36800,0
20231102,211300,9184557450,36800,36800,36800,36800,0
20231102,211200,9184557450,36800,36800,36800,36800,0
20231102,211100,9184557450,36800,36800,36800,36800,0
20231102,211000,9184557450,36800,36800,36800,36800,0
20231102,210900,9184557450,36800,36800,36800,36800,0
20231102,210800,9184557450,36800,36800,36800,36800,0
20231102,210700,9184557450,36800,36800,36800,36800,0
20231102,210600,9184557450,36800,36800,36800,36800,0
20231102,210500,9184557450,36800,36800,36800,36800,0
20231102,210400,9184557450,36800,36800,36800,36800,0
20231102,210300,9184557450,36800,36800,36800,36800,0
20231102,210200,9184557450,36800,36800,36800,36800,0
20231102,210100,9184557450,36800,36800,36800,36800,0
20231102,210000,9184557450,36800,36800,36800,36800,0
20231102,205900,9184557450,36800,36800,36800,36800,0
20231102,205800,9184557450,36800,36800,36800,36800,0
20231102,205700,9184557450,36800,36800,36800,36800,0
20231102,205600,9184557450,36800,36800,36800,36800,0
20231102,205500,9184557450,36800,36800,36800,36800,0
20231102,205400,9184557450,36800,36800,36800,36800,0
20231102,205300,9184557450,36800,36800,36800,36800,0
20231102,205200,9184557450,36800,36800,36800,36800,0
20231102,205100,9184557450,36800,36800,36800,36800,0
20231102,205000,9184557450,36800,36800,36800,36800,0
20231102,204900,9184557450,36800,36800,36800,36800,0
20231102,204800,9184557450,36800,36800,36800,36800,0
20231102,204700,9184557450,36800,36800,36800,36800,20183
20231102,204600,9184557450,36800,36800,36800,36800,0
20231102,204500,9184557450,36800,36800,36800,36800,0
20231102,204400,9184557450,36800,36800,36800,36800,0
20231102,204300,9184557450,36800,36800,36800,36800,0
20231102,204200,9184557450,36800,36800,36800,36800,0
20231102,204100,9184557450,36800,36800,36800,36800,0
20231102,204000,9184557450,36800,36800,36800,36800,0
20231102,203900,9184557450,36800,36800,36800,36800,0
20231102,203800,9184557450,36800,36800,36800,36800,0
20231102,203700,9184557450,36800,36800,36800,36800,0
20231102,203600,9184557450,36800,36800,36800,36800,0
20231102,203500,9184557450,36800,36800,36800,36800,0
20231102,203400,9184557450,36800,36800,36800,36800,0
20231102,203300,9184557450,36800,36800,36800,36800,0
20231102,203200,9184557450,36800,36800,36800,36800,0
20231102,203100,9184557450,36800,36800,36800,36800,0
20231102,203000,9184557450,36800,36800,36800,36800,0
20231102,202900,9184557450,36800,36800,36800,36800,0
20231102,202800,9184557450,36800,36800,36800,36800,0
20231102,202700,9184557450,36800,36800,36800,36800,0
20231102,202600,9184557450,36800,36800,36800,36800,0
20231102,202500,9184557450,36800,36800,36800,36800,0
20231102,202400,9184557450,36800,36800,36800,36800,0
20231102,202300,9184557450,36800,36800,36800,36800,0
20231102,202200,9184557450,36800,36800,36800,36800,0
20231102,202100,9184557450,36800,36800,36800,36800,0
20231102,202000,9184557450,36800,36800,36800,36800,0
20231102,201900,9184557450,36800,36800,36800,36800,0
20231102,201800,9184557450,36800,36800,36800,36800,0
20231102,201700,9184557450,36800,36800,36800,36800,20183
20231102,201600,9184557450,36800,36800,36800,36800,0
20231102,201500,9184557450,36800,36800,36800,36800,0
20231102,201400,9184557450,36800,36800,36800,36800,0
20231102,201300,9184557450,36800,36800,36800,36800,0
20231102,201200,9184557450,36800,36800,36800,36800,0
20231102,201100,9184557450,36800,36800,36800,36800,0
20231102,201000,9184557450,36800,36800,36800,36800,0
20231102,200900,9184557450,36800,36800,36800,36800,0
20231102,200800,9184557450,36800,36800,36800,36800,0
20231102,200700,9184557450,36800,36800,36800,36800,0
20231102,200600,9184557450,36800,36800,36800,36800,0
20231102,200500,9184557450,36800,36800,36800,36800,0
20231102,200400,9184557450,36800,36800,36800,36800,0
20231102,200300,9184557450,36800,36800,36800,36800,0
20231102,200200,9184557450,36800,36800,36800,36800,0
20231102,200100,9184557450,36800,36800,36800,36800,0
20231102,200000,9184557450,36800,36800,36800,36800,0
20231102,195900,9184557450,36800,36800,36800,36800,0
20231102,195800,9184557450,36800,36800,36800,36800,0
20231102,195700,9184557450,36800,36800,36800,36800,0
20231102,195600,9184557450,36800,36800,36800,36800,0
20231102,195500,9184557450,36800,36800,36800,36800,0
20231102,195400,9184557450,36800,36800,36800,36800,0
20231102,195300,9184557450,36800,36800,36800,36800,0
20231102,195200,9184557450,36800,36800,36800,36800,0
20231102,195100,9184557450,36800,36800,36800,36800,0
20231102,195000,9184557450,36800,36800,36800,36800,0
20231102,194900,9184557450,36800,36800,36800,36800,0
20231102,194800,9184557450,36800,36800,36800,36800,0
20231102,194700,9184557450,36800,36800,36800,36800,20183
20231102,194600,9184557450,36800,36800,36800,36800,0
20231102,194500,9184557450,36800,36800,36800,36800,0
20231102,194400,9184557450,36800,36800,36800,36800,0
20231102,194300,9184557450,36800,36800,36800,36800,0
20231102,194200,9184557450,36800,36800,36800,36800,0
20231102,194100,9184557450,36800,36800,36800,36800,0
20231102,194000,9184557450,36800,36800,36800,36800,0
20231102,193900,9184557450,36800,36800,36800,36800,0
20231102,193800,9184557450,36800,36800,36800,36800,0
20231102,193700,9184557450,36800,36800,36800,36800,0
20231102,193600,9184557450,36800,36800,36800,36800,0
20231102,193500,9184557450,36800,36800,36800,36800,0
20231102,193400,9184557450,36800,36800,36800,36800,0
20231102,193300,9184557450,36800,36800,36800,36800,0
20231102,193200,9184557450,36800,36800,36800,36800,0
20231102,193100,9184557450,36800,36800,36800,36800,0
20231102,193000,9184557450,36800,36800,36800,36800,0
20231102,192900,9184557450,36800,36800,36800,36800,0
20231102,192800,9184557450,36800,36800,36800,36800,0
20231102,192700,9184557450,36800,36800,36800,36800,0
20231102,192600,9184557450,36800,36800,36800,36800,0
20231102,192500,9184557450,36800,36800,36800,36800,0
20231102,192400,9184557450,36800,36800,36800,36800,0
20231102,192300,9184557450,36800,36800,36800,36800,0
20231102,192200,9184557450,36800,36800,36800,36800,0
20231102,192100,9184557450,36800,36800,36800,36800,0
20231102,192000,9184557450,36800,36800,36800,36800,0
20231102,191900,9184557450,36800,36800,36800,36800,0
20231102,191800,9184557450,36800,36800,36800,36800,0
20231102,191700,9184557450,36800,36800,36800,36800,20183
20231102,191600,9184557450,36800,36800,36800,36800,0
20231102,191500,9184557450,36800,36800,36800,36800,0
20231102,191400,9184557450,36800,36800,36800,36800,0
20231102,191300,9184557450,36800,36800,36800,36800,0
20231102,191200,9184557450,36800,36800,36800,36800,0
20231102,191100,9184557450,36800,36800,36800,36800,0
20231102,191000,9184557450,36800,36800,36800,36800,0
20231102,190900,9184557450,36800,36800,36800,36800,0
20231102,190800,9184557450,36800,36800,36800,36800,0
20231102,190700,9184557450,36800,36800,36800,36800,0
20231102,190600,9184557450,36800,36800,36800,36800,0
20231102,190500,9184557450,36800,36800,36800,36800,0
20231102,190400,9184557450,36800,36800,36800,36800,0
20231102,190300,9184557450,36800,36800,36800,36800,0
20231102,190200,9184557450,36800,36800,36800,36800,0
20231102,190100,9184557450,36800,36800,36800,36800,0
20231102,190000,9184557450,36800,36800,36800,36800,0
20231102,185900,9184557450,36800,36800,36800,36800,0
20231102,185800,9184557450,36800,36800,36800,36800,0
20231102,185700,9184557450,36800,36800,36800,36800,0
20231102,185600,9184557450,36800,36800,36800,36800,0
20231102,185500,9184557450,36800,36800,36800,36800,0
20231102,185400,9184557450,36800,36800,36800,36800,0
20231102,185300,9184557450,36800,36800,36800,36800,0
20231102,185200,9184557450,36800,36800,36800,36800,0
20231102,185100,9184557450,36800,36800,36800,36800,0
20231102,185000,9184557450,36800,36800,36800,36800,0
20231102,184900,9184557450,36800,36800,36800,36800,0
20231102,184800,9184557450,36800,36800,36800,36800,0
20231102,184700,9184557450,36800,36800,36800,36800,20183
20231102,184600,9184557450,36800,36800,36800,36800,0
20231102,184500,9184557450,36800,36800,36800,36800,0
20231102,184400,9184557450,36800,36800,36800,36800,0
20231102,184300,9184557450,36800,36800,36800,36800,0
20231102,184200,9184557450,36800,36800,36800,36800,0
20231102,184100,9184557450,36800,36800,36800,36800,0
20231102,184000,9184557450,36800,36800,36800,36800,0
20231102,183900,9184557450,36800,36800,36800,36800,0
20231102,183800,9184557450,36800,36800,36800,36800,0
20231102,183700,9184557450,36800,36800,36800,36800,0
20231102,183600,9184557450,36800,36800,36800,36800,0
20231102,183500,9184557450,36800,36800,36800,36800,0
20231102,183400,9184557450,36800,36800,36800,36800,0
20231102,183300,9184557450,36800,36800,36800,36800,0
20231102,183200,9184557450,36800,36800,36800,36800,0
20231102,183100,9184557450,36800,36800,36800,36800,0
20231102,183000,9184557450,36800,36800,36800,36800,0
20231102,182900,9184557450,36800,36800,36800,36800,0
20231102,182800,9184557450,36800,36800,36800,36800,0
20231102,182700,9184557450,36800,36800,36800,36800,0
20231102,182600,9184557450,36800,36800,36800,36800,0
20231102,182500,9184557450,36800,36800,36800,36800,0
20231102,182400,9184557450,36800,36800,36800,36800,0
20231102,182300,9184557450,36800,36800,36800,36800,0
20231102,182200,9184557450,36800,36800,36800,36800,0
20231102,182100,9184557450,36800,36800,36800,36800,0
20231102,182000,9184557450,36800,36800,36800,36800,0
20231102,181900,9184557450,36800,36800,36800,36800,0
20231102,181800,9184557450,36800,36800,36800,36800,0
20231102,181700,9184557450,36800,36800,36800,36800,20183
20231102,181600,9184557450,36800,36800,36800,36800,0
20231102,181500,9184557450,36800,36800,36800,36800,0
20231102,181400,9184557450,36800,36800,36800,36800,0
20231102,181300,9184557450,36800,36800,36800,36800,0
20231102,181200,9184557450,36800,36800,36800,36800,0
20231102,181100,9184557450,36800,36800,36800,36800,0
20231102,181000,9184557450,36800,36800,36800,36800,0
20231102,180900,9184557450,36800,36800,36800,36800,0
20231102,180800,9184557450,36800,36800,36800,36800,0
20231102,180700,9184557450,36800,36800,36800,36800,0
20231102,180600,9184557450,36800,36800,36800,36800,0
20231102,180500,9184557450,36800,36800,36800,36800,0
20231102,180400,9184557450,36800,36800,36800,36800,0
20231102,180300,9184557450,36800,36800,36800,36800,0
20231102,180200,9184557450,36800,36800,36800,36800,0
20231102,180100,9184557450,36800,36800,36800,36800,0
20231102,180000,9184557450,36800,36800,36800,36800,0
20231102,175900,9184557450,36800,36800,36800,36800,0
20231102,175800,9184557450,36800,36800,36800,36800,0
20231102,175700,9184557450,36800,36800,36800,36800,0
20231102,175600,9184557450,36800,36800,36800,36800,0
20231102,175500,9184557450,36800,36800,36800,36800,0
20231102,175400,9184557450,36800,36800,36800,36800,0
20231102,175300,9184557450,36800,36800,36800,36800,0
20231102,175200,9184557450,36800,36800,36800,36800,0
20231102,175100,9184557450,36800,36800,36800,36800,0
20231102,175000,9184557450,36800,36800,36800,36800,0
20231102,174900,9184557450,36800,36800,36800,36800,0
20231102,174800,9184557450,36800,36800,36800,36800,0
20231102,174700,9184557450,36800,36800,36800,36800,20183
20231102,174600,9184557450,36800,36800,36800,36800,0
20231102,174500,9184557450,36800,36800,36800,36800,0
20231102,174400,9184557450,36800,36800,36800,36800,0
20231102,174300,9184557450,36800,36800,36800,36800,0
20231102,174200,9184557450,36800,36800,36800,36800,0
20231102,174100,9184557450,36800,36800,36800,36800,0
20231102,174000,9184557450,36800,36800,36800,36800,0
20231102,173900,9184557450,36800,36800,36800,36800,0
20231102,173800,9184557450,36800,36800,36800,36800,0
20231102,173700,9184557450,36800,36800,36800,36800,0
20231102,173600,9184557450,36800,36800,36800,36800,0
20231102,173500,9184557450,36800,36800,36800,36800,0
20231102,173400,9184557450,36800,36800,36800,36800,0
20231102,173300,9184557450,36800,36800,36800,36800,0
20231102,173200,9184557450,36800,36800,36800,36800,0
20231102,173100,9184557450,36800,36800,36800,36800,0
20231102,173000,9184557450,36800,36800,36800,36800,0
20231102,172900,9184557450,36800,36800,36800,36800,0
20231102,172800,9184557450,36800,36800,36800,36800,0
20231102,172700,9184557450,36800,36800,36800,36800,0
20231102,172600,9184557450,36800,36800,36800,36800,0
20231102,172500,9184557450,36800,36800,36800,36800,0
20231102,172400,9184557450,36800,36800,36800,36800,0
20231102,172300,9184557450,36800,36800,36800,36800,0
20231102,172200,9184557450,36800,36800,36800,36800,0
20231102,172100,9184557450,36800,36800,36800,36800,0
20231102,172000,9184557450,36800,36800,36800,36800,0
20231102,171900,9184557450,36800,36800,36800,36800,0
20231102,171800,9184557450,36800,36800,36800,36800,0
20231102,171700,9184557450,36800,36800,36800,36800,20183
20231102,171600,9184557450,36800,36800,36800,36800,0
20231102,171500,9184557450,36800,36800,36800,36800,0
20231102,171400,9184557450,36800,36800,36800,36800,0
20231102,171300,9184557450,36800,36800,36800,36800,0
20231102,171200,9184557450,36800,36800,36800,36800,0
20231102,171100,9184557450,36800,36800,36800,36800,0
20231102,171000,9184557450,36800,36800,36800,36800,0
20231102,170900,9184557450,36800,36800,36800,36800,0
20231102,170800,9184557450,36800,36800,36800,36800,0
20231102,170700,9184557450,36800,36800,36800,36800,0
20231102,170600,9184557450,36800,36800,36800,36800,0
20231102,170500,9184557450,36800,36800,36800,36800,0
20231102,170400,9184557450,36800,36800,36800,36800,0
20231102,170300,9184557450,36800,36800,36800,36800,0
20231102,170200,9184557450,36800,36800,36800,36800,0
20231102,170100,9184557450,36800,36800,36800,36800,0
20231102,170000,9184557450,36800,36800,36800,36800,0
20231102,165900,9184557450,36800,36800,36800,36800,0
20231102,165800,9184557450,36800,36800,36800,36800,0
20231102,165700,9184557450,36800,36800,36800,36800,0
20231102,165600,9184557450,36800,36800,36800,36800,0
20231102,165500,9184557450,36800,36800,36800,36800,0
20231102,165400,9184557450,36800,36800,36800,36800,0
20231102,165300,9184557450,36800,36800,36800,36800,0
20231102,165200,9184557450,36800,36800,36800,36800,0
20231102,165100,9184557450,36800,36800,36800,36800,0
20231102,165000,9184557450,36800,36800,36800,36800,0
20231102,164900,9184557450,36800,36800,36800,36800,0
20231102,164800,9184557450,36800,36800,36800,36800,0
20231102,164700,9184557450,36800,36800,36800,36800,20183
20231102,164600,9184557450,36800,36800,36800,36800,0
20231102,164500,9184557450,36800,36800,36800,36800,0
20231102,164400,9184557450,36800,36800,36800,36800,0
20231102,164300,9184557450,36800,36800,36800,36800,0
20231102,164200,9184557450,36800,36800,36800,36800,0
20231102,164100,9184557450,36800,36800,36800,36800,0
20231102,164000,9184557450,36800,36800,36800,36800,0
20231102,163900,9184557450,36800,36800,36800,36800,0
20231102,163800,9184557450,36800,36800,36800,36800,0
20231102,163700,9184557450,36800,36800,36800,36800,0
20231102,163600,9184557450,36800,36800,36800,36800,0
20231102,163500,9184557450,36800,36800,36800,36800,0
20231102,163400,9184557450,36800,36800,36800,36800,0
20231102,163300,9184557450,36800,36800,36800,36800,0
20231102,163200,9184557450,36800,36800,36800,36800,0
20231102,163100,9184557450,36800,36800,36800,36800,0
20231102,163000,9184557450,36800,36800,36800,36800,0
20231102,162900,9184557450,36800,36800,36800,36800,0
20231102,162800,9184557450,36800,36800,36800,36800,0
20231102,162700,9184557450,36800,36800,36800,36800,0
20231102,162600,9184557450,36800,36800,36800,36800,0
20231102,162500,9184557450,36800,36800,36800,36800,0
20231102,162400,9184557450,36800,36800,36800,36800,0
20231102,162300,9184557450,36800,36800,36800,36800,0
20231102,162200,9184557450,36800,36800,36800,36800,0
20231102,162100,9184557450,36800,36800,36800,36800,0
20231102,162000,9184557450,36800,36800,36800,36800,0
20231102,161900,9184557450,36800,36800,36800,36800,0
20231102,161800,9184557450,36800,36800,36800,36800,0
20231102,161700,9184557450,36800,36800,36800,36800,20183
20231102,161600,9184557450,36800,36800,36800,36800,0
20231102,161500,9184557450,36800,36800,36800,36800,0
20231102,161400,9184557450,36800,36800,36800,36800,0
20231102,161300,9184557450,36800,36800,36800,36800,0
20231102,161200,9184557450,36800,36800,36800,36800,0
20231102,161100,9184557450,36800,36800,36800,36800,0
20231102,161000,9184557450,36800,36800,36800,36800,0
20231102,160900,9184557450,36800,36800,36800,36800,0
20231102,160800,9184557450,36800,36800,36800,36800,0
20231102,160700,9184557450,36800,36800,36800,36800,0
20231102,160600,9184557450,36800,36800,36800,36800,0
20231102,160500,9184557450,36800,36800,36800,36800,0
20231102,160400,9184557450,36800,36800,36800,36800,0
20231102,160300,9184557450,36800,36800,36800,36800,0
20231102,160200,9184557450,36800,36800,36800,36800,0
20231102,160100,9184557450,36800,36800,36800,36800,0
20231102,160000,9184557450,36800,36800,36800,36800,0
20231102,155900,9184557450,36800,36800,36800,36800,0
20231102,155800,9184557450,36800,36800,36800,36800,0
20231102,155700,9184557450,36800,36800,36800,36800,0
20231102,155600,9184557450,36800,36800,36800,36800,0
20231102,155500,9184557450,36800,36800,36800,36800,0
20231102,155400,9184557450,36800,36800,36800,36800,0
20231102,155300,9184557450,36800,36800,36800,36800,0
20231102,155200,9184557450,36800,36800,36800,36800,0
20231102,155100,9184557450,36800,36800,36800,36800,0
20231102,155000,9184557450,36800,36800,36800,36800,0
20231102,154900,9184557450,36800,36800,36800,36800,0
20231102,154800,9184557450,36800,36800,36800,36800,0
20231102,154700,9184557450,36800,36800,36800,36800,20183
20231102,154600,9184557450,36800,36800,36800,36800,0
20231102,154500,9184557450,36800,36800,36800,36800,0
20231102,154400,9184557450,36800,36800,36800,36800,0
20231102,154300,9184557450,36800,36800,36800,36800,0
20231102,154200,9184557450,36800,36800,36800,36800,0
20231102,154100,9184557450,36800,36800,36800,36800,0
20231102,154000,9184557450,36800,36800,36800,36800,0
20231102,153900,9184557450,36800,36800,36800,36800,0
20231102,153800,9184557450,36800,36800,36800,36800,0
20231102,153700,9184557450,36800,36800,36800,36800,0
20231102,153600,9184557450,36800,36800,36800,36800,0
20231102,153500,9184557450,36800,36800,36800,36800,0
20231102,153400,9184557450,36800,36800,36800,36800,0
20231102,153300,9184557450,36800,36800,36800,36800,0
20231102,153200,9184557450,36800,36800,36800,36800,0
20231102,153100,9184557450,36800,36800,36800,36800,0
20231102,153000,9184557450,36800,36800,36800,36800,20183
20231102,152900,8441823050,36700,36700,36700,36700,0
20231102,152800,8441823050,36700,36700,36700,36700,0
20231102,152700,8441823050,36700,36700,36700,36700,0
20231102,152600,8441823050,36700,36700,36700,36700,0
20231102,152500,8441823050,36700,36700,36700,36700,0
20231102,152400,8441823050,36700,36700,36700,36700,0
20231102,152300,8441823050,36700,36700,36700,36700,0
20231102,152200,8441823050,36700,36700,36700,36700,0
20231102,152100,8441823050,36700,36700,36700,36700,0
20231102,152000,8441823050,36700,36700,36700,36700,0
20231102,151900,8441823050,36700,36700,36800,36700,582
20231102,151800,8420433050,36750,36700,36750,36700,71
20231102,151700,8417824850,36750,36700,36800,36700,960
20231102,151600,8382500400,36650,36700,36750,36650,198
20231102,151500,8375227100,36650,36700,36800,36650,1027
20231102,151400,8337502450,36700,36650,36700,36650,807
20231102,151300,8307897900,36650,36650,36650,36600,244
20231102,151200,8298956550,36650,36600,36650,36600,245
20231102,151100,8289984300,36650,36650,36650,36550,530
20231102,151000,8270592550,36650,36650,36650,36550,170
20231102,150900,8264365350,36600,36650,36650,36550,143
20231102,150800,8259129550,36650,36600,36650,36550,515
20231102,150700,8240277150,36600,36550,36650,36550,509
20231102,150600,8221646900,36650,36650,36650,36550,211
20231102,150500,8213915250,36650,36700,36700,36550,209
20231102,150400,8206256600,36550,36700,36700,36550,1296
20231102,150300,8158756100,36700,36700,36700,36650,204
20231102,150200,8151269550,36700,36750,36750,36600,1916
20231102,150100,8081031300,36750,36750,36750,36700,272
20231102,150000,8071035500,36750,36750,36750,36700,183
20231102,145900,8064310300,36750,36750,36800,36750,196
20231102,145800,8057107250,36750,36800,36800,36750,340
20231102,145700,8044605250,36800,36750,36800,36700,276
20231102,145600,8034453750,36800,36700,36800,36700,1180
20231102,145500,7991085950,36750,36800,36800,36750,731
20231102,145400,7964213300,36800,36750,36800,36750,306
20231102,145300,7952966450,36750,36750,36750,36700,559
20231102,145200,7932423600,36750,36750,36750,36700,328
20231102,145100,7920376550,36700,36750,36750,36700,273
20231102,145000,7910346400,36800,36800,36800,36750,390
20231102,144900,7896000700,36750,36750,36800,36750,264
20231102,144800,7886289200,36750,36750,36800,36750,179
20231102,144700,7879709900,36750,36800,36800,36700,717
20231102,144600,7853358400,36800,36800,36800,36750,200
20231102,144500,7845998550,36800,36750,36800,36750,305
20231102,144400,7834780700,36800,36800,36800,36750,165
20231102,144300,7828710400,36800,36800,36800,36750,250
20231102,144200,7819510600,36800,36800,36800,36750,96
20231102,144100,7815978100,36750,36750,36750,36700,466
20231102,144000,7798852700,36750,36750,36750,36750,213
20231102,143900,7791024950,36750,36750,36750,36750,187
20231102,143800,7784152700,36750,36700,36750,36700,198
20231102,143700,7776877250,36750,36750,36750,36750,190
20231102,143600,7769894750,36750,36750,36750,36700,189
20231102,143500,7762949150,36750,36750,36750,36700,150
20231102,143400,7757436700,36750,36750,36750,36750,159
20231102,143300,7751593450,36750,36800,36800,36700,348
20231102,143200,7738798650,36800,36750,36800,36750,160
20231102,143100,7732912350,36750,36800,36800,36750,341
20231102,143000,7720374400,36750,36800,36800,36750,315
20231102,142900,7708789250,36800,36800,36800,36750,256
20231102,142800,7699368800,36800,36800,36800,36750,223
20231102,142700,7691165550,36800,36800,36800,36750,232
20231102,142600,7682628800,36800,36800,36800,36750,208
20231102,142500,7674977200,36750,36750,36800,36750,187
20231102,142400,7668101850,36750,36750,36750,36700,308
20231102,142300,7656782950,36750,36750,36750,36700,193
20231102,142200,7649690300,36700,36750,36750,36700,194
20231102,142100,7642561200,36750,36800,36800,36750,304
20231102,142000,7631379850,36800,36750,36800,36750,178
20231102,141900,7624830050,36750,36800,36800,36750,198
20231102,141800,7617549100,36750,36750,36750,36700,443
20231102,141700,7601273000,36750,36700,36750,36700,505
20231102,141600,7582724300,36700,36700,36750,36650,786
20231102,141500,7553876850,36700,36600,36700,36600,5861
20231102,141400,7339341450,36600,36550,36600,36550,208
20231102,141300,7331730100,36600,36600,36600,36550,238
20231102,141200,7323023100,36600,36600,36600,36550,177
20231102,141100,7316546500,36600,36550,36600,36550,349
20231102,141000,7303783300,36500,36550,36550,36500,230
20231102,140900,7295377150,36500,36550,36550,36500,244
20231102,140800,7286463950,36550,36550,36550,36500,93
20231102,140700,7283064950,36550,36550,36550,36550,57
20231102,140600,7280981600,36550,36550,36550,36500,107
20231102,140500,7277070800,36500,36550,36550,36500,210
20231102,140400,7269400550,36550,36550,36550,36550,216
20231102,140300,7261505750,36550,36600,36600,36550,577
20231102,140200,7240415850,36600,36650,36650,36600,548
20231102,140100,7220333700,36650,36600,36650,36600,225
20231102,140000,7212096550,36550,36600,36600,36550,88
20231102,135900,7208875900,36600,36600,36600,36600,68
20231102,135800,7206387100,36550,36550,36550,36500,335
20231102,135700,7194143000,36550,36550,36550,36550,33
20231102,135600,7192936850,36550,36550,36550,36550,64
20231102,135500,7190597650,36500,36500,36550,36500,97
20231102,135400,7187053250,36550,36550,36550,36500,122
20231102,135300,7182594450,36500,36500,36550,36500,142
20231102,135200,7177408100,36500,36650,36650,36500,1118
20231102,135100,7136531200,36650,36650,36650,36600,66
20231102,135000,7134112350,36600,36650,36650,36600,160
20231102,134900,7128249800,36600,36650,36650,36600,72
20231102,134800,7125611150,36600,36650,36650,36600,138
20231102,134700,7120556550,36650,36650,36650,36600,85
20231102,134600,7117441350,36650,36650,36650,36650,36
20231102,134500,7116121950,36650,36650,36650,36600,135
20231102,134400,7111174700,36650,36650,36650,36650,124
20231102,134300,7106630100,36600,36550,36600,36550,300
20231102,134200,7095650400,36600,36650,36650,36600,118
20231102,134100,7091327500,36650,36550,36650,36550,81
20231102,134000,7088358950,36550,36600,36650,36550,122
20231102,133900,7083894250,36600,36600,36600,36600,80
20231102,133800,7080966250,36600,36550,36600,36550,191
20231102,133700,7073975750,36600,36600,36600,36600,114
20231102,133600,7069803350,36550,36650,36650,36550,364
20231102,133500,7056487400,36650,36650,36700,36600,187
20231102,133400,7049630850,36650,36700,36700,36650,601
20231102,133300,7027604150,36700,36650,36700,36650,317
20231102,133200,7015976200,36700,36650,36700,36650,797
20231102,133100,6986761000,36650,36600,36650,36600,185
20231102,133000,6979982150,36600,36650,36650,36600,133
20231102,132900,6975108450,36650,36600,36650,36600,206
20231102,132800,6967565650,36650,36600,36650,36600,155
20231102,132700,6961888800,36600,36650,36650,36600,99
20231102,132600,6958260600,36600,36650,36650,36600,169
20231102,132500,6952069250,36650,36650,36650,36600,87
20231102,132400,6948880850,36600,36600,36600,36600,61
20231102,132300,6946648250,36600,36600,36650,36600,95
20231102,132200,6943167600,36600,36550,36650,36550,124
20231102,132100,6938625150,36550,36650,36650,36550,133
20231102,132000,6933751200,36650,36700,36700,36550,751
20231102,131900,6906250100,36700,36700,36750,36700,140
20231102,131800,6901112050,36700,36700,36700,36700,119
20231102,131700,6896744750,36700,36650,36750,36650,906
20231102,131600,6863458400,36650,36700,36750,36650,281
20231102,131500,6853145400,36700,36750,36750,36700,78
20231102,131400,6850279050,36750,36700,36750,36700,114
20231102,131300,6846095200,36700,36750,36750,36700,589
20231102,131200,6824467150,36750,36550,36750,36550,3007
20231102,131100,6714163200,36550,36500,36550,36500,129
20231102,131000,6709449200,36500,36500,36550,36500,81
20231102,130900,6706489300,36550,36550,36600,36550,186
20231102,130800,6699686350,36600,36600,36600,36600,246
20231102,130700,6690682750,36600,36650,36650,36600,213
20231102,130600,6682881700,36600,36600,36600,36600,186
20231102,130500,6676074100,36600,36600,36600,36550,96
20231102,130400,6672560650,36600,36600,36600,36600,94
20231102,130300,6669120250,36600,36600,36600,36600,103
20231102,130200,6665350450,36600,36550,36600,36500,129
20231102,130100,6660635400,36600,36550,36600,36550,232
20231102,130000,6652152300,36550,36600,36600,36550,597
20231102,125900,6630326750,36600,36550,36600,36550,60
20231102,125800,6628130850,36550,36550,36600,36550,94
20231102,125700,6624691350,36550,36600,36600,36550,104
20231102,125600,6620885100,36550,36650,36650,36550,379
20231102,125500,6607015700,36650,36600,36650,36600,136
20231102,125400,6602033950,36650,36650,36650,36650,66
20231102,125300,6599615050,36650,36650,36650,36650,168
20231102,125200,6593457850,36600,36650,36650,36600,230
20231102,125100,6585028450,36650,36600,36650,36600,414
20231102,125000,6569866100,36600,36600,36650,36600,199
20231102,124900,6562580150,36650,36650,36650,36650,98
20231102,124800,6558988450,36650,36650,36650,36650,89
20231102,124700,6555726600,36650,36650,36650,36600,99
20231102,124600,6552098400,36700,36700,36700,36650,341
20231102,124500,6539600350,36650,36600,36700,36600,3388
20231102,124400,6415286650,36600,36600,36600,36600,368
20231102,124300,6401817850,36550,36650,36700,36550,439
20231102,124200,6385748700,36600,36650,36650,36600,188
20231102,124100,6378864450,36650,36650,36650,36650,3
20231102,124000,6378754500,36650,36650,36650,36600,98
20231102,123900,6375163350,36600,36650,36650,36600,103
20231102,123800,6371388800,36650,36500,36650,36500,586
20231102,123700,6349973100,36550,36650,36650,36550,300
20231102,123600,6338988750,36650,36650,36650,36600,85
20231102,123500,6335873550,36650,36600,36650,36600,239
20231102,123400,6327125650,36550,36550,36600,36550,496
20231102,123300,6308993750,36500,36650,36650,36500,286
20231102,123200,6298518900,36600,36600,36600,36550,286
20231102,123100,6288058200,36600,36600,36600,36600,108
20231102,123000,6284105400,36600,36650,36650,36600,110
20231102,122900,6280078900,36650,36550,36650,36550,196
20231102,122800,6272901400,36400,36700,36700,36400,727
20231102,122700,6246318400,36650,36550,36650,36550,667
20231102,122600,6221909750,36550,36600,36650,36550,369
20231102,122500,6208410050,36600,36600,36650,36500,185
20231102,122400,6201644450,36600,36600,36650,36600,509
20231102,122300,6182992650,36650,36550,36650,36550,992
20231102,122200,6146697450,36650,36500,36650,36500,4318
20231102,122100,5988602050,36550,36550,36550,36550,156
20231102,122000,5982900250,36500,36550,36550,36500,121
20231102,121900,5978480200,36550,36500,36550,36500,677
20231102,121800,5953753600,36500,36500,36500,36500,0
20231102,121700,5953753600,36500,36450,36500,36450,127
20231102,121600,5949118200,36450,36500,36500,36450,322
20231102,121500,5937366200,36450,36450,36450,36450,485
20231102,121400,5919687950,36450,36450,36450,36400,273
20231102,121300,5909737250,36450,36450,36450,36450,77
20231102,121200,5906930600,36450,36400,36450,36400,106
20231102,121100,5903067050,36400,36400,36450,36400,207
20231102,121000,5895528650,36400,36450,36450,36400,277
20231102,120900,5885437100,36400,36450,36450,36400,92
20231102,120800,5882085300,36450,36450,36450,36450,11
20231102,120700,5881684350,36450,36500,36500,36450,271
20231102,120600,5871803350,36450,36450,36500,36450,315
20231102,120500,5860321450,36450,36400,36450,36400,157
20231102,120400,5854601750,36450,36450,36450,36400,153
20231102,120300,5849025550,36450,36450,36450,36450,96
20231102,120200,5845526350,36450,36400,36450,36400,73
20231102,120100,5842865800,36400,36450,36450,36400,100
20231102,120000,5839221300,36450,36450,36450,36450,88
20231102,115900,5836013700,36400,36450,36450,36400,73
20231102,115800,5833353450,36400,36400,36450,36400,284
20231102,115700,5823015800,36350,36400,36400,36350,87
20231102,115600,5819849150,36350,36350,36350,36350,64
20231102,115500,5817522750,36400,36400,36400,36400,76
20231102,115400,5814756350,36400,36350,36400,36350,71
20231102,115300,5812172150,36350,36350,36350,36350,184
20231102,115200,5805483750,36350,36350,36350,36350,130
20231102,115100,5800758250,36300,36350,36400,36300,302
20231102,115000,5789778800,36400,36400,36400,36400,268
20231102,114900,5780023600,36450,36400,36450,36400,99
20231102,114800,5776415400,36400,36450,36450,36400,98
20231102,114700,5772843750,36450,36450,36450,36450,126
20231102,114600,5768251050,36450,36350,36450,36350,193
20231102,114500,5761221350,36500,36450,36500,36400,654
20231102,114400,5737367800,36450,36450,36500,36350,1002
20231102,114300,5700876300,36500,36450,36500,36450,261
20231102,114200,5691361850,36400,36400,36500,36400,902
20231102,114100,5658482850,36400,36400,36450,36400,70
20231102,114000,5655931500,36400,36450,36500,36400,229
20231102,113900,5647580200,36450,36450,36500,36450,335
20231102,113800,5635357200,36550,36500,36550,36400,536
20231102,113700,5615819650,36450,36450,36500,36400,690
20231102,113600,5590670950,36450,36550,36550,36450,1140
20231102,113500,5549057750,36500,36550,36550,36500,54
20231102,113400,5547086550,36550,36550,36550,36500,236
20231102,113300,5538463650,36550,36600,36600,36550,1727
20231102,113200,5475337050,36600,36600,36600,36600,300
20231102,113100,5464357050,36600,36550,36600,36550,79
20231102,113000,5461465850,36550,36600,36600,36550,105
20231102,112900,5457623000,36550,36600,36600,36550,164
20231102,112800,5451623250,36600,36650,36650,36600,440
20231102,112700,5435515400,36650,36650,36650,36600,120
20231102,112600,5431117450,36600,36650,36650,36600,378
20231102,112500,5417277900,36650,36700,36700,36650,333
20231102,112400,5405068050,36700,36700,36700,36650,47
20231102,112300,5403344850,36650,36750,36750,36650,282
20231102,112200,5392995300,36700,36700,36750,36700,83
20231102,112100,5389945500,36700,36700,36750,36700,323
20231102,112000,5378084300,36700,36700,36700,36650,1100
20231102,111900,5337717250,36700,36750,36750,36650,341
20231102,111800,5325200750,36700,36750,36800,36700,567
20231102,111700,5304364550,36750,36750,36800,36750,180
20231102,111600,5297744750,36750,36750,36750,36700,496
20231102,111500,5279518450,36750,36650,36750,36650,392
20231102,111400,5265141200,36600,36550,36650,36550,830
20231102,111300,5234764350,36550,36550,36600,36550,1028
20231102,111200,5197187400,36600,36550,36600,36550,1383
20231102,111100,5146632450,36600,36550,36600,36550,158
20231102,111000,5140853250,36550,36550,36600,36550,787
20231102,110900,5112083300,36600,36600,36600,36550,513
20231102,110800,5093312250,36600,36600,36650,36600,181
20231102,110700,5086680450,36650,36700,36700,36600,1474
20231102,110600,5032658050,36750,36800,36800,36750,194
20231102,110500,5025523700,36800,36750,36800,36700,267
20231102,110400,5015708200,36750,36850,36900,36750,573
20231102,110300,4994609600,36850,36850,36900,36800,465
20231102,110200,4977476800,36850,36900,36900,36850,420
20231102,110100,4961999700,36900,36850,36900,36850,1076
20231102,110000,4922335150,36900,36850,36900,36800,1094
20231102,105900,4882017650,36800,36750,36850,36750,108
20231102,105800,4878041600,36850,36750,36850,36750,1082
20231102,105700,4838231250,36700,36750,36800,36700,598
20231102,105600,4816254150,36700,36750,36750,36700,317
20231102,105500,4804612750,36750,36600,36800,36600,3235
20231102,105400,4685828250,36650,36650,36650,36600,157
20231102,105300,4680074250,36650,36600,36650,36550,1083
20231102,105200,4640399800,36600,36650,36650,36550,325
20231102,105100,4628498650,36650,36600,36650,36600,145
20231102,105000,4623187300,36600,36600,36650,36550,905
20231102,104900,4590063400,36650,36600,36650,36600,213
20231102,104800,4582263900,36600,36650,36650,36600,1667
20231102,104700,4521238050,36650,36600,36650,36600,106
20231102,104600,4517353200,36600,36600,36650,36600,356
20231102,104500,4504311650,36600,36600,36650,36600,182
20231102,104400,4497648300,36650,36650,36650,36600,124
20231102,104300,4493103800,36650,36550,36650,36550,1966
20231102,104200,4421183700,36550,36500,36550,36500,20
20231102,104100,4420452750,36550,36550,36550,36500,478
20231102,104000,4403001750,36500,36500,36550,36500,142
20231102,103900,4397815850,36550,36500,36550,36500,482
20231102,103800,4380219750,36550,36350,36550,36350,4659
20231102,103700,4210278100,36350,36400,36400,36350,134
20231102,103600,4205404650,36400,36400,36400,36400,47
20231102,103500,4203693850,36400,36450,36450,36300,823
20231102,103400,4173741800,36450,36450,36450,36450,286
20231102,103300,4163317100,36450,36500,36500,36450,379
20231102,103200,4149500500,36500,36500,36500,36500,311
20231102,103100,4138149000,36450,36400,36500,36400,109
20231102,103000,4134175650,36400,36450,36450,36350,1002
20231102,102900,4097693250,36450,36500,36550,36450,254
20231102,102800,4088422250,36500,36550,36550,36450,523
20231102,102700,4069343600,36550,36600,36650,36500,1935
20231102,102600,3998560350,36600,36600,36650,36600,73
20231102,102500,3995886300,36650,36650,36650,36600,386
20231102,102400,3981739850,36600,36650,36650,36600,585
20231102,102300,3960328600,36650,36650,36650,36550,988
20231102,102200,3924167800,36650,36650,36700,36600,726
20231102,102100,3897561000,36700,36600,36700,36600,246
20231102,102000,3888538400,36600,36650,36700,36550,2416
20231102,101900,3800034600,36650,36650,36700,36650,814
20231102,101800,3770183700,36700,36600,36700,36600,1945
20231102,101700,3698934550,36600,36550,36600,36550,205
20231102,101600,3691432050,36550,36500,36600,36500,568
20231102,101500,3670671100,36550,36500,36550,36500,684
20231102,101400,3645703500,36450,36500,36500,36450,635
20231102,101300,3622556100,36500,36500,36500,36450,1009
20231102,101200,3585740550,36500,36400,36500,36400,506
20231102,101100,3567286850,36400,36400,36400,36350,378
20231102,101000,3553527800,36400,36400,36500,36350,844
20231102,100900,3522773550,36400,36250,36400,36200,998
20231102,100800,3486546000,36250,36350,36350,36200,435
20231102,100700,3470761700,36350,36500,36500,36350,959
20231102,100600,3435835900,36500,36600,36600,36450,1294
20231102,100500,3388546600,36600,36550,36700,36550,1878
20231102,100400,3319808650,36500,36500,36550,36350,1442
20231102,100300,3267194850,36500,36500,36500,36400,798
20231102,100200,3238089750,36500,36500,36550,36450,1269
20231102,100100,3191766250,36500,36400,36550,36300,4499
20231102,100000,3027813100,36400,36450,36450,36350,634
20231102,095900,3004738700,36400,36350,36400,36300,1032
20231102,095800,2967202650,36350,36400,36400,36300,551
20231102,095700,2947172450,36350,36350,36400,36300,1264
20231102,095600,2901204750,36300,36300,36350,36150,2641
20231102,095500,2805368800,36300,36250,36350,36250,1071
20231102,095400,2766500000,36250,36200,36300,36200,1709
20231102,095300,2704510500,36200,36200,36200,36100,767
20231102,095200,2676768150,36150,36100,36200,36100,229
20231102,095100,2668488450,36150,36150,36150,36100,219
20231102,095000,2660571850,36150,36150,36250,36100,1793
20231102,094900,2595732800,36100,36100,36150,36100,954
20231102,094800,2561288750,36050,35950,36100,35950,771
20231102,094700,2533509500,36000,36050,36050,35950,576
20231102,094600,2512773850,36000,36100,36100,36000,824
20231102,094500,2483043450,36100,36000,36100,36000,1014
20231102,094400,2446465250,36000,35950,36050,35900,1846
20231102,094300,2379998800,36000,35900,36000,35850,1436
20231102,094200,2328422650,35900,35950,35950,35900,144
20231102,094100,2323246500,35950,35900,35950,35900,1480
20231102,094000,2270087100,35950,35900,35950,35900,383
20231102,093900,2256323650,35900,35950,35950,35900,319
20231102,093800,2244870050,35950,36000,36000,35900,490
20231102,093700,2227254600,36050,36000,36100,35950,1747
20231102,093600,2164330250,36000,35900,36000,35850,1760
20231102,093500,2101084200,35850,35650,35900,35650,1403
20231102,093400,2050881850,35650,35650,35750,35650,1033
20231102,093300,2014000150,35700,35700,35750,35650,578
20231102,093200,1993360050,35750,35700,35750,35700,937
20231102,093100,1959883300,35650,35550,35700,35550,2691
20231102,093000,1863993350,35550,35550,35550,35450,646
20231102,092900,1841059350,35600,35600,35600,35550,1640
20231102,092800,1782681650,35650,35650,35650,35600,228
20231102,092700,1774557000,35600,35550,35650,35500,1270
20231102,092600,1729406400,35550,35600,35600,35500,1166
20231102,092500,1687920700,35650,35550,35650,35400,2694
20231102,092400,1592191900,35600,35500,35600,35450,3523
20231102,092300,1467085200,35450,35500,35550,35400,1843
20231102,092200,1401718850,35450,35400,35500,35400,1093
20231102,092100,1363011950,35400,35500,35500,35350,407
20231102,092000,1348580000,35450,35400,35500,35350,2801
20231102,091900,1249356500,35400,35400,35400,35350,441
20231102,091800,1233763250,35400,35250,35400,35250,999
20231102,091700,1198496200,35250,35250,35250,35200,759
20231102,091600,1171746300,35250,35150,35250,35150,1312
20231102,091500,1125549000,35200,35100,35200,35100,215
20231102,091400,1117991650,35100,35050,35150,35050,691
20231102,091300,1093727050,35050,35100,35100,35050,430
20231102,091200,1078650300,35100,35200,35250,35100,2074
20231102,091100,1005660350,35200,35150,35200,35150,1452
20231102,091000,954592900,35150,35100,35150,35050,2960
20231102,090900,850710850,35100,35200,35200,35050,1343
20231102,090800,803563000,35200,35400,35400,35200,3370
20231102,090700,684547950,35350,35250,35400,35250,2129
20231102,090600,609334050,35300,35350,35400,35250,863
20231102,090500,578843000,35350,35200,35400,35200,1539
20231102,090400,524485350,35250,35200,35300,35200,695
20231102,090300,499982050,35200,35250,35350,35150,4848
20231102,090200,329317350,35350,35250,35450,35100,3037
20231102,090100,222276400,35100,35000,35250,35000,2132
20231102,090000,147333800,35050,34950,35050,34850,4213