KissMeData/034120/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,608412900,24700,24700,24700,24700,1309
20231102,191400,608412900,24700,24700,24700,24700,0
20231102,191300,608412900,24700,24700,24700,24700,0
20231102,191200,608412900,24700,24700,24700,24700,0
20231102,191100,608412900,24700,24700,24700,24700,0
20231102,191000,608412900,24700,24700,24700,24700,0
20231102,190900,608412900,24700,24700,24700,24700,0
20231102,190800,608412900,24700,24700,24700,24700,0
20231102,190700,608412900,24700,24700,24700,24700,0
20231102,190600,608412900,24700,24700,24700,24700,0
20231102,190500,608412900,24700,24700,24700,24700,0
20231102,190400,608412900,24700,24700,24700,24700,0
20231102,190300,608412900,24700,24700,24700,24700,0
20231102,190200,608412900,24700,24700,24700,24700,0
20231102,190100,608412900,24700,24700,24700,24700,0
20231102,190000,608412900,24700,24700,24700,24700,0
20231102,185900,608412900,24700,24700,24700,24700,0
20231102,185800,608412900,24700,24700,24700,24700,0
20231102,185700,608412900,24700,24700,24700,24700,0
20231102,185600,608412900,24700,24700,24700,24700,0
20231102,185500,608412900,24700,24700,24700,24700,0
20231102,185400,608412900,24700,24700,24700,24700,0
20231102,185300,608412900,24700,24700,24700,24700,0
20231102,185200,608412900,24700,24700,24700,24700,0
20231102,185100,608412900,24700,24700,24700,24700,0
20231102,185000,608412900,24700,24700,24700,24700,0
20231102,184900,608412900,24700,24700,24700,24700,0
20231102,184800,608412900,24700,24700,24700,24700,0
20231102,184700,608412900,24700,24700,24700,24700,0
20231102,184600,608412900,24700,24700,24700,24700,0
20231102,184500,608412900,24700,24700,24700,24700,1309
20231102,184400,608412900,24700,24700,24700,24700,0
20231102,184300,608412900,24700,24700,24700,24700,0
20231102,184200,608412900,24700,24700,24700,24700,0
20231102,184100,608412900,24700,24700,24700,24700,0
20231102,184000,608412900,24700,24700,24700,24700,0
20231102,183900,608412900,24700,24700,24700,24700,0
20231102,183800,608412900,24700,24700,24700,24700,0
20231102,183700,608412900,24700,24700,24700,24700,0
20231102,183600,608412900,24700,24700,24700,24700,0
20231102,183500,608412900,24700,24700,24700,24700,0
20231102,183400,608412900,24700,24700,24700,24700,0
20231102,183300,608412900,24700,24700,24700,24700,0
20231102,183200,608412900,24700,24700,24700,24700,0
20231102,183100,608412900,24700,24700,24700,24700,0
20231102,183000,608412900,24700,24700,24700,24700,0
20231102,182900,608412900,24700,24700,24700,24700,0
20231102,182800,608412900,24700,24700,24700,24700,0
20231102,182700,608412900,24700,24700,24700,24700,0
20231102,182600,608412900,24700,24700,24700,24700,0
20231102,182500,608412900,24700,24700,24700,24700,0
20231102,182400,608412900,24700,24700,24700,24700,0
20231102,182300,608412900,24700,24700,24700,24700,0
20231102,182200,608412900,24700,24700,24700,24700,0
20231102,182100,608412900,24700,24700,24700,24700,0
20231102,182000,608412900,24700,24700,24700,24700,0
20231102,181900,608412900,24700,24700,24700,24700,0
20231102,181800,608412900,24700,24700,24700,24700,0
20231102,181700,608412900,24700,24700,24700,24700,0
20231102,181600,608412900,24700,24700,24700,24700,0
20231102,181500,608412900,24700,24700,24700,24700,1309
20231102,181400,608412900,24700,24700,24700,24700,0
20231102,181300,608412900,24700,24700,24700,24700,0
20231102,181200,608412900,24700,24700,24700,24700,0
20231102,181100,608412900,24700,24700,24700,24700,0
20231102,181000,608412900,24700,24700,24700,24700,0
20231102,180900,608412900,24700,24700,24700,24700,0
20231102,180800,608412900,24700,24700,24700,24700,0
20231102,180700,608412900,24700,24700,24700,24700,0
20231102,180600,608412900,24700,24700,24700,24700,0
20231102,180500,608412900,24700,24700,24700,24700,0
20231102,180400,608412900,24700,24700,24700,24700,0
20231102,180300,608412900,24700,24700,24700,24700,0
20231102,180200,608412900,24700,24700,24700,24700,0
20231102,180100,608412900,24700,24700,24700,24700,0
20231102,180000,608412900,24700,24700,24700,24700,0
20231102,175900,608412900,24700,24700,24700,24700,0
20231102,175800,608412900,24700,24700,24700,24700,0
20231102,175700,608412900,24700,24700,24700,24700,0
20231102,175600,608412900,24700,24700,24700,24700,0
20231102,175500,608412900,24700,24700,24700,24700,0
20231102,175400,608412900,24700,24700,24700,24700,0
20231102,175300,608412900,24700,24700,24700,24700,0
20231102,175200,608412900,24700,24700,24700,24700,0
20231102,175100,608412900,24700,24700,24700,24700,0
20231102,175000,608412900,24700,24700,24700,24700,0
20231102,174900,608412900,24700,24700,24700,24700,0
20231102,174800,608412900,24700,24700,24700,24700,0
20231102,174700,608412900,24700,24700,24700,24700,0
20231102,174600,608412900,24700,24700,24700,24700,0
20231102,174500,608412900,24700,24700,24700,24700,1309
20231102,174400,608412900,24700,24700,24700,24700,0
20231102,174300,608412900,24700,24700,24700,24700,0
20231102,174200,608412900,24700,24700,24700,24700,0
20231102,174100,608412900,24700,24700,24700,24700,0
20231102,174000,608412900,24700,24700,24700,24700,0
20231102,173900,608412900,24700,24700,24700,24700,0
20231102,173800,608412900,24700,24700,24700,24700,0
20231102,173700,608412900,24700,24700,24700,24700,0
20231102,173600,608412900,24700,24700,24700,24700,0
20231102,173500,608412900,24700,24700,24700,24700,0
20231102,173400,608412900,24700,24700,24700,24700,0
20231102,173300,608412900,24700,24700,24700,24700,0
20231102,173200,608412900,24700,24700,24700,24700,0
20231102,173100,608412900,24700,24700,24700,24700,0
20231102,173000,608412900,24700,24700,24700,24700,0
20231102,172900,608412900,24700,24700,24700,24700,0
20231102,172800,608412900,24700,24700,24700,24700,0
20231102,172700,608412900,24700,24700,24700,24700,0
20231102,172600,608412900,24700,24700,24700,24700,0
20231102,172500,608412900,24700,24700,24700,24700,0
20231102,172400,608412900,24700,24700,24700,24700,0
20231102,172300,608412900,24700,24700,24700,24700,0
20231102,172200,608412900,24700,24700,24700,24700,0
20231102,172100,608412900,24700,24700,24700,24700,0
20231102,172000,608412900,24700,24700,24700,24700,0
20231102,171900,608412900,24700,24700,24700,24700,0
20231102,171800,608412900,24700,24700,24700,24700,0
20231102,171700,608412900,24700,24700,24700,24700,0
20231102,171600,608412900,24700,24700,24700,24700,0
20231102,171500,608412900,24700,24700,24700,24700,1309
20231102,171400,608412900,24700,24700,24700,24700,0
20231102,171300,608412900,24700,24700,24700,24700,0
20231102,171200,608412900,24700,24700,24700,24700,0
20231102,171100,608412900,24700,24700,24700,24700,0
20231102,171000,608412900,24700,24700,24700,24700,0
20231102,170900,608412900,24700,24700,24700,24700,0
20231102,170800,608412900,24700,24700,24700,24700,0
20231102,170700,608412900,24700,24700,24700,24700,0
20231102,170600,608412900,24700,24700,24700,24700,0
20231102,170500,608412900,24700,24700,24700,24700,0
20231102,170400,608412900,24700,24700,24700,24700,0
20231102,170300,608412900,24700,24700,24700,24700,0
20231102,170200,608412900,24700,24700,24700,24700,0
20231102,170100,608412900,24700,24700,24700,24700,0
20231102,170000,608412900,24700,24700,24700,24700,0
20231102,165900,608412900,24700,24700,24700,24700,0
20231102,165800,608412900,24700,24700,24700,24700,0
20231102,165700,608412900,24700,24700,24700,24700,0
20231102,165600,608412900,24700,24700,24700,24700,0
20231102,165500,608412900,24700,24700,24700,24700,0
20231102,165400,608412900,24700,24700,24700,24700,0
20231102,165300,608412900,24700,24700,24700,24700,0
20231102,165200,608412900,24700,24700,24700,24700,0
20231102,165100,608412900,24700,24700,24700,24700,0
20231102,165000,608412900,24700,24700,24700,24700,0
20231102,164900,608412900,24700,24700,24700,24700,0
20231102,164800,608412900,24700,24700,24700,24700,0
20231102,164700,608412900,24700,24700,24700,24700,0
20231102,164600,608412900,24700,24700,24700,24700,0
20231102,164500,608412900,24700,24700,24700,24700,1309
20231102,164400,608412900,24700,24700,24700,24700,0
20231102,164300,608412900,24700,24700,24700,24700,0
20231102,164200,608412900,24700,24700,24700,24700,0
20231102,164100,608412900,24700,24700,24700,24700,0
20231102,164000,608412900,24700,24700,24700,24700,0
20231102,163900,608412900,24700,24700,24700,24700,0
20231102,163800,608412900,24700,24700,24700,24700,0
20231102,163700,608412900,24700,24700,24700,24700,0
20231102,163600,608412900,24700,24700,24700,24700,0
20231102,163500,608412900,24700,24700,24700,24700,0
20231102,163400,608412900,24700,24700,24700,24700,0
20231102,163300,608412900,24700,24700,24700,24700,0
20231102,163200,608412900,24700,24700,24700,24700,0
20231102,163100,608412900,24700,24700,24700,24700,0
20231102,163000,608412900,24700,24700,24700,24700,0
20231102,162900,608412900,24700,24700,24700,24700,0
20231102,162800,608412900,24700,24700,24700,24700,0
20231102,162700,608412900,24700,24700,24700,24700,0
20231102,162600,608412900,24700,24700,24700,24700,0
20231102,162500,608412900,24700,24700,24700,24700,0
20231102,162400,608412900,24700,24700,24700,24700,0
20231102,162300,608412900,24700,24700,24700,24700,0
20231102,162200,608412900,24700,24700,24700,24700,0
20231102,162100,608412900,24700,24700,24700,24700,0
20231102,162000,608412900,24700,24700,24700,24700,0
20231102,161900,608412900,24700,24700,24700,24700,0
20231102,161800,608412900,24700,24700,24700,24700,0
20231102,161700,608412900,24700,24700,24700,24700,0
20231102,161600,608412900,24700,24700,24700,24700,0
20231102,161500,608412900,24700,24700,24700,24700,1309
20231102,161400,608412900,24700,24700,24700,24700,0
20231102,161300,608412900,24700,24700,24700,24700,0
20231102,161200,608412900,24700,24700,24700,24700,0
20231102,161100,608412900,24700,24700,24700,24700,0
20231102,161000,608412900,24700,24700,24700,24700,0
20231102,160900,608412900,24700,24700,24700,24700,0
20231102,160800,608412900,24700,24700,24700,24700,0
20231102,160700,608412900,24700,24700,24700,24700,0
20231102,160600,608412900,24700,24700,24700,24700,0
20231102,160500,608412900,24700,24700,24700,24700,0
20231102,160400,608412900,24700,24700,24700,24700,0
20231102,160300,608412900,24700,24700,24700,24700,0
20231102,160200,608412900,24700,24700,24700,24700,0
20231102,160100,608412900,24700,24700,24700,24700,0
20231102,160000,608412900,24700,24700,24700,24700,0
20231102,155900,608412900,24700,24700,24700,24700,0
20231102,155800,608412900,24700,24700,24700,24700,0
20231102,155700,608412900,24700,24700,24700,24700,0
20231102,155600,608412900,24700,24700,24700,24700,0
20231102,155500,608412900,24700,24700,24700,24700,0
20231102,155400,608412900,24700,24700,24700,24700,0
20231102,155300,608412900,24700,24700,24700,24700,0
20231102,155200,608412900,24700,24700,24700,24700,0
20231102,155100,608412900,24700,24700,24700,24700,0
20231102,155000,608412900,24700,24700,24700,24700,0
20231102,154900,608412900,24700,24700,24700,24700,0
20231102,154800,608412900,24700,24700,24700,24700,0
20231102,154700,608412900,24700,24700,24700,24700,0
20231102,154600,608412900,24700,24700,24700,24700,0
20231102,154500,608412900,24700,24700,24700,24700,1309
20231102,154400,608412900,24700,24700,24700,24700,0
20231102,154300,608412900,24700,24700,24700,24700,0
20231102,154200,608412900,24700,24700,24700,24700,0
20231102,154100,608412900,24700,24700,24700,24700,0
20231102,154000,608412900,24700,24700,24700,24700,0
20231102,153900,608412900,24700,24700,24700,24700,0
20231102,153800,608412900,24700,24700,24700,24700,0
20231102,153700,608412900,24700,24700,24700,24700,0
20231102,153600,608412900,24700,24700,24700,24700,0
20231102,153500,608412900,24700,24700,24700,24700,0
20231102,153400,608412900,24700,24700,24700,24700,0
20231102,153300,608412900,24700,24700,24700,24700,0
20231102,153200,608412900,24700,24700,24700,24700,0
20231102,153100,608412900,24700,24700,24700,24700,0
20231102,153000,608412900,24700,24700,24700,24700,1309
20231102,152900,576080600,24600,24600,24600,24600,0
20231102,152800,576080600,24600,24600,24600,24600,0
20231102,152700,576080600,24600,24600,24600,24600,0
20231102,152600,576080600,24600,24600,24600,24600,0
20231102,152500,576080600,24600,24600,24600,24600,0
20231102,152400,576080600,24600,24600,24600,24600,0
20231102,152300,576080600,24600,24600,24600,24600,0
20231102,152200,576080600,24600,24600,24600,24600,0
20231102,152100,576080600,24600,24600,24600,24600,0
20231102,152000,576080600,24600,24600,24600,24600,0
20231102,151900,576080600,24600,24600,24600,24600,232
20231102,151800,570373400,24650,24650,24650,24600,27
20231102,151700,569708650,24600,24650,24650,24600,45
20231102,151600,568600400,24600,24600,24600,24600,104
20231102,151500,566042000,24550,24550,24550,24550,1
20231102,151400,566017450,24550,24550,24550,24550,30
20231102,151300,565280950,24600,24600,24600,24600,24
20231102,151200,564690550,24550,24550,24550,24550,25
20231102,151100,564076800,24550,24550,24550,24550,8
20231102,151000,563880400,24600,24600,24600,24600,31
20231102,150900,563117800,24650,24650,24650,24600,31
20231102,150800,562353800,24600,24600,24600,24600,132
20231102,150700,559106600,24600,24550,24600,24550,1017
20231102,150600,534104800,24550,24550,24550,24550,33
20231102,150500,533294650,24550,24500,24550,24500,67
20231102,150400,531651950,24500,24500,24500,24500,1
20231102,150300,531627450,24500,24500,24500,24500,29
20231102,150200,530916950,24500,24500,24500,24500,25
20231102,150100,530304450,24500,24500,24500,24500,0
20231102,150000,530304450,24500,24450,24500,24450,14
20231102,145900,529961500,24500,24500,24500,24500,5
20231102,145800,529839000,24500,24500,24500,24500,24
20231102,145700,529251000,24450,24450,24450,24450,10
20231102,145600,529006500,24450,24450,24450,24450,1
20231102,145500,528982050,24500,24500,24500,24500,0
20231102,145400,528982050,24500,24450,24500,24450,81
20231102,145300,527000350,24450,24450,24450,24450,7
20231102,145200,526829200,24450,24450,24450,24450,62
20231102,145100,525313300,24500,24500,24500,24500,24
20231102,145000,524725300,24500,24500,24500,24500,0
20231102,144900,524725300,24500,24500,24500,24500,0
20231102,144800,524725300,24500,24500,24500,24500,4
20231102,144700,524627300,24500,24500,24500,24500,25
20231102,144600,524014800,24500,24450,24500,24450,15
20231102,144500,523647550,24450,24450,24450,24450,4
20231102,144400,523549750,24500,24500,24500,24500,6
20231102,144300,523402750,24500,24500,24500,24500,25
20231102,144200,522790250,24500,24500,24500,24500,5
20231102,144100,522667750,24500,24500,24500,24500,0
20231102,144000,522667750,24500,24500,24500,24500,25
20231102,143900,522055250,24500,24500,24500,24500,0
20231102,143800,522055250,24500,24500,24500,24500,0
20231102,143700,522055250,24500,24450,24500,24450,7
20231102,143600,521884050,24450,24450,24450,24450,24
20231102,143500,521297250,24400,24400,24400,24400,0
20231102,143400,521297250,24400,24400,24400,24400,0
20231102,143300,521297250,24400,24500,24500,24400,310
20231102,143200,513729200,24550,24500,24550,24500,29
20231102,143100,513018650,24500,24500,24500,24500,0
20231102,143000,513018650,24500,24500,24500,24500,1
20231102,142900,512994150,24400,24400,24400,24400,0
20231102,142800,512994150,24400,24400,24400,24400,457
20231102,142700,501843350,24500,24500,24500,24500,1
20231102,142600,501818850,24550,24550,24550,24550,11
20231102,142500,501548800,24400,24500,24550,24400,799
20231102,142400,482046300,24500,24500,24500,24500,0
20231102,142300,482046300,24500,24500,24500,24500,80
20231102,142200,480086300,24500,24450,24500,24450,920
20231102,142100,457546650,24450,24450,24450,24450,24
20231102,142000,456959850,24450,24450,24450,24450,0
20231102,141900,456959850,24450,24450,24450,24450,20
20231102,141800,456470850,24450,24450,24450,24450,45
20231102,141700,455370600,24450,24450,24450,24450,40
20231102,141600,454392600,24400,24400,24400,24400,0
20231102,141500,454392600,24400,24400,24400,24400,10
20231102,141400,454148600,24450,24450,24450,24450,34
20231102,141300,453317300,24450,24450,24450,24450,10
20231102,141200,453072800,24450,24450,24450,24450,2
20231102,141100,453023900,24400,24400,24400,24400,1
20231102,141000,452999500,24400,24450,24450,24400,26
20231102,140900,452363850,24450,24450,24450,24450,2
20231102,140800,452314950,24450,24450,24450,24450,0
20231102,140700,452314950,24450,24450,24450,24450,24
20231102,140600,451728150,24450,24450,24450,24450,0
20231102,140500,451728150,24450,24450,24450,24450,0
20231102,140400,451728150,24450,24450,24450,24450,0
20231102,140300,451728150,24450,24450,24450,24450,84
20231102,140200,449674350,24450,24450,24450,24450,6
20231102,140100,449527650,24450,24450,24450,24450,0
20231102,140000,449527650,24450,24450,24450,24450,0
20231102,135900,449527650,24450,24450,24450,24450,24
20231102,135800,448940850,24450,24400,24450,24400,218
20231102,135700,443621500,24450,24450,24450,24450,0
20231102,135600,443621500,24450,24450,24450,24450,1
20231102,135500,443597050,24450,24450,24450,24450,25
20231102,135400,442985800,24450,24450,24450,24450,82
20231102,135300,440980900,24450,24450,24450,24450,0
20231102,135200,440980900,24450,24450,24450,24450,40
20231102,135100,440002900,24450,24450,24450,24450,0
20231102,135000,440002900,24450,24450,24450,24450,9
20231102,134900,439782850,24450,24450,24450,24450,0
20231102,134800,439782850,24450,24450,24450,24450,25
20231102,134700,439171600,24450,24450,24450,24450,0
20231102,134600,439171600,24450,24450,24450,24450,0
20231102,134500,439171600,24450,24450,24450,24450,1
20231102,134400,439147150,24450,24450,24450,24450,24
20231102,134300,438560350,24450,24450,24450,24450,162
20231102,134200,434599450,24500,24500,24500,24500,1
20231102,134100,434574950,24500,24500,24500,24500,25
20231102,134000,433962450,24500,24500,24500,24500,50
20231102,133900,432737450,24500,24500,24500,24500,0
20231102,133800,432737450,24500,24500,24500,24500,0
20231102,133700,432737450,24500,24500,24500,24500,24
20231102,133600,432149450,24500,24500,24500,24500,0
20231102,133500,432149450,24500,24500,24500,24500,1
20231102,133400,432124950,24500,24500,24500,24500,0
20231102,133300,432124950,24500,24500,24500,24500,25
20231102,133200,431512450,24500,24500,24500,24500,1
20231102,133100,431487950,24500,24500,24500,24500,0
20231102,133000,431487950,24500,24500,24500,24500,24
20231102,132900,430899950,24500,24500,24500,24500,0
20231102,132800,430899950,24500,24500,24500,24500,0
20231102,132700,430899950,24500,24500,24500,24500,0
20231102,132600,430899950,24500,24500,24500,24500,25
20231102,132500,430287450,24450,24450,24450,24450,50
20231102,132400,429064950,24500,24500,24500,24500,0
20231102,132300,429064950,24500,24500,24500,24500,0
20231102,132200,429064950,24500,24500,24500,24500,24
20231102,132100,428476950,24500,24500,24500,24500,8
20231102,132000,428280950,24500,24500,24500,24500,2
20231102,131900,428231950,24450,24500,24500,24450,69
20231102,131800,426543650,24500,24500,24500,24500,0
20231102,131700,426543650,24500,24500,24500,24500,0
20231102,131600,426543650,24500,24500,24500,24500,0
20231102,131500,426543650,24500,24500,24500,24500,24
20231102,131400,425955650,24500,24500,24500,24500,0
20231102,131300,425955650,24500,24500,24500,24500,0
20231102,131200,425955650,24500,24500,24500,24500,40
20231102,131100,424975650,24500,24500,24500,24500,25
20231102,131000,424363150,24450,24450,24450,24450,0
20231102,130900,424363150,24450,24500,24500,24450,6
20231102,130800,424216200,24500,24500,24500,24500,24
20231102,130700,423628200,24500,24500,24500,24500,4
20231102,130600,423530200,24450,24450,24450,24450,20
20231102,130500,423041200,24500,24500,24500,24500,1
20231102,130400,423016700,24500,24500,24500,24500,25
20231102,130300,422404200,24450,24450,24450,24450,84
20231102,130200,420350400,24450,24450,24450,24450,14
20231102,130100,420008100,24500,24500,24500,24500,22
20231102,130000,419469100,24500,24450,24500,24450,28
20231102,125900,418783300,24500,24500,24500,24500,0
20231102,125800,418783300,24500,24500,24500,24500,0
20231102,125700,418783300,24500,24500,24500,24500,28
20231102,125600,418097300,24500,24500,24500,24500,11
20231102,125500,417827800,24500,24500,24500,24500,27
20231102,125400,417166300,24450,24450,24450,24450,100
20231102,125300,414721300,24500,24450,24500,24450,130
20231102,125200,411541300,24450,24450,24450,24450,0
20231102,125100,411541300,24450,24500,24500,24450,2
20231102,125000,411492350,24450,24450,24450,24450,80
20231102,124900,409536350,24450,24450,24450,24450,30
20231102,124800,408802850,24450,24450,24450,24450,85
20231102,124700,406724600,24400,24400,24400,24400,0
20231102,124600,406724600,24400,24400,24400,24400,74
20231102,124500,404919000,24350,24350,24350,24350,229
20231102,124400,399342850,24400,24400,24400,24400,47
20231102,124300,398196050,24450,24450,24450,24450,1
20231102,124200,398171600,24450,24450,24450,24450,25
20231102,124100,397560350,24400,24400,24400,24400,0
20231102,124000,397560350,24400,24400,24400,24400,3
20231102,123900,397487150,24450,24450,24450,24450,2
20231102,123800,397438250,24450,24400,24450,24400,27
20231102,123700,396778250,24400,24400,24450,24400,15
20231102,123600,396411950,24400,24400,24400,24400,10
20231102,123500,396167950,24450,24400,24450,24400,178
20231102,123400,391824700,24400,24400,24400,24400,0
20231102,123300,391824700,24400,24400,24400,24400,2
20231102,123200,391775900,24350,24350,24350,24350,0
20231102,123100,391775900,24350,24400,24400,24350,25
20231102,123000,391165950,24400,24400,24400,24400,4
20231102,122900,391068350,24400,24400,24400,24400,0
20231102,122800,391068350,24400,24400,24400,24400,0
20231102,122700,391068350,24400,24400,24400,24400,25
20231102,122600,390458350,24400,24400,24400,24400,0
20231102,122500,390458350,24400,24400,24400,24400,0
20231102,122400,390458350,24400,24400,24400,24350,27
20231102,122300,389799600,24400,24400,24400,24400,0
20231102,122200,389799600,24400,24400,24400,24400,0
20231102,122100,389799600,24400,24400,24400,24400,0
20231102,122000,389799600,24400,24400,24400,24400,25
20231102,121900,389189600,24350,24350,24350,24350,9
20231102,121800,388970450,24350,24400,24400,24350,15
20231102,121700,388605050,24400,24350,24400,24350,11
20231102,121600,388337150,24400,24400,24400,24400,24
20231102,121500,387751550,24400,24400,24400,24400,0
20231102,121400,387751550,24400,24400,24400,24400,6
20231102,121300,387605150,24400,24400,24400,24400,125
20231102,121200,384555150,24400,24400,24400,24400,6
20231102,121100,384408750,24400,24400,24400,24400,0
20231102,121000,384408750,24400,24400,24400,24400,1
20231102,120900,384384350,24400,24400,24400,24400,74
20231102,120800,382578750,24400,24400,24400,24400,0
20231102,120700,382578750,24400,24350,24400,24350,167
20231102,120600,378508950,24400,24400,24400,24400,10
20231102,120500,378264950,24400,24400,24400,24400,25
20231102,120400,377654950,24350,24350,24350,24350,0
20231102,120300,377654950,24350,24350,24350,24350,50
20231102,120200,376437450,24400,24400,24400,24400,224
20231102,120100,370971850,24400,24400,24400,24400,0
20231102,120000,370971850,24400,24400,24400,24400,1
20231102,115900,370947450,24350,24350,24350,24350,50
20231102,115800,369729950,24400,24400,24400,24400,25
20231102,115700,369119950,24350,24350,24350,24350,0
20231102,115600,369119950,24350,24400,24400,24350,7
20231102,115500,368949400,24400,24400,24400,24400,0
20231102,115400,368949400,24400,24400,24400,24400,74
20231102,115300,367143800,24350,24350,24350,24350,0
20231102,115200,367143800,24350,24350,24350,24350,21
20231102,115100,366632450,24350,24350,24350,24350,29
20231102,115000,365926300,24300,24300,24300,24300,1
20231102,114900,365902000,24350,24350,24350,24350,1
20231102,114800,365877650,24350,24350,24350,24350,6
20231102,114700,365731550,24400,24400,24400,24400,24
20231102,114600,365145950,24350,24350,24350,24350,0
20231102,114500,365145950,24350,24350,24350,24350,1
20231102,114400,365121600,24400,24400,24400,24400,1
20231102,114300,365097200,24400,24400,24400,24400,25
20231102,114200,364487200,24350,24350,24350,24350,0
20231102,114100,364487200,24350,24350,24350,24350,1
20231102,114000,364462850,24350,24400,24400,24350,25
20231102,113900,363852900,24400,24400,24400,24400,0
20231102,113800,363852900,24400,24400,24400,24400,0
20231102,113700,363852900,24400,24400,24400,24400,0
20231102,113600,363852900,24400,24350,24400,24350,1095
20231102,113500,337157900,24350,24350,24350,24350,0
20231102,113400,337157900,24350,24350,24350,24350,0
20231102,113300,337157900,24350,24350,24350,24350,2
20231102,113200,337109200,24350,24350,24350,24350,27
20231102,113100,336451750,24350,24350,24350,24350,0
20231102,113000,336451750,24350,24350,24350,24350,1
20231102,112900,336427400,24350,24350,24350,24350,25
20231102,112800,335818650,24350,24350,24350,24350,2
20231102,112700,335769950,24350,24350,24350,24350,0
20231102,112600,335769950,24350,24350,24350,24350,0
20231102,112500,335769950,24350,24350,24350,24350,24
20231102,112400,335185550,24350,24350,24350,24350,0
20231102,112300,335185550,24350,24350,24350,24350,2
20231102,112200,335136850,24350,24350,24350,24350,0
20231102,112100,335136850,24350,24350,24350,24350,27
20231102,112000,334479400,24350,24350,24350,24350,0
20231102,111900,334479400,24350,24350,24350,24350,5
20231102,111800,334357650,24350,24350,24350,24350,31
20231102,111700,333602800,24350,24350,24350,24350,2
20231102,111600,333554100,24300,24350,24350,24300,12
20231102,111500,333262450,24300,24300,24300,24300,1744
20231102,111400,290883250,24300,24300,24300,24300,29
20231102,111300,290178550,24300,24300,24300,24300,0
20231102,111200,290178550,24300,24300,24300,24300,5
20231102,111100,290057050,24300,24300,24300,24300,0
20231102,111000,290057050,24300,24300,24300,24300,24
20231102,110900,289473850,24300,24300,24300,24300,7
20231102,110800,289303750,24250,24250,24250,24250,0
20231102,110700,289303750,24250,24300,24300,24250,29
20231102,110600,288599150,24300,24300,24300,24300,0
20231102,110500,288599150,24300,24300,24300,24300,0
20231102,110400,288599150,24300,24300,24300,24300,31
20231102,110300,287845850,24300,24300,24300,24300,24
20231102,110200,287262650,24300,24300,24300,24300,0
20231102,110100,287262650,24300,24300,24300,24300,1
20231102,110000,287238350,24300,24300,24300,24300,1
20231102,105900,287214050,24300,24300,24300,24300,25
20231102,105800,286606550,24300,24300,24300,24300,10
20231102,105700,286363550,24300,24300,24300,24300,5
20231102,105600,286242050,24300,24300,24300,24300,30
20231102,105500,285513050,24300,24250,24300,24250,51
20231102,105400,284274350,24250,24250,24250,24250,3
20231102,105300,284201600,24250,24250,24250,24250,1
20231102,105200,284177350,24250,24250,24250,24250,76
20231102,105100,282334350,24250,24250,24250,24250,0
20231102,105000,282334350,24250,24250,24250,24250,2
20231102,104900,282285850,24250,24250,24250,24250,0
20231102,104800,282285850,24250,24250,24250,24250,24
20231102,104700,281703850,24200,24200,24200,24200,18
20231102,104600,281268250,24200,24200,24200,24200,4
20231102,104500,281171450,24200,24250,24250,24200,25
20231102,104400,280565250,24250,24250,24250,24250,0
20231102,104300,280565250,24250,24250,24250,24250,8
20231102,104200,280371250,24250,24250,24250,24250,5
20231102,104100,280250000,24250,24200,24250,24200,72
20231102,104000,278506400,24200,24250,24250,24200,452
20231102,103900,267567950,24300,24300,24300,24300,0
20231102,103800,267567950,24300,24300,24300,24300,0
20231102,103700,267567950,24300,24300,24300,24300,24
20231102,103600,266984750,24250,24250,24250,24250,0
20231102,103500,266984750,24250,24250,24250,24250,1
20231102,103400,266960500,24250,24300,24300,24200,1525
20231102,103300,230018700,24300,24300,24300,24300,42
20231102,103200,228998100,24300,24300,24300,24300,107
20231102,103100,226398000,24300,24300,24300,24300,2
20231102,103000,226349400,24300,24250,24300,24250,54
20231102,102900,225038250,24250,24250,24250,24250,41
20231102,102800,224044000,24250,24250,24250,24250,10
20231102,102700,223801500,24250,24350,24350,24250,439
20231102,102600,213155550,24350,24300,24350,24300,26
20231102,102500,212522550,24250,24250,24250,24250,4
20231102,102400,212425550,24300,24300,24300,24300,200
20231102,102300,207565550,24300,24300,24300,24300,24
20231102,102200,206982350,24300,24300,24300,24300,0
20231102,102100,206982350,24300,24300,24300,24300,12
20231102,102000,206690750,24300,24300,24300,24300,0
20231102,101900,206690750,24300,24300,24300,24300,56
20231102,101800,205329950,24250,24250,24300,24200,520
20231102,101700,192726850,24300,24300,24300,24300,0
20231102,101600,192726850,24300,24300,24300,24300,1
20231102,101500,192702550,24250,24250,24250,24200,1252
20231102,101400,162399550,24250,24250,24250,24250,1
20231102,101300,162375300,24300,24300,24300,24300,55
20231102,101200,161038800,24300,24300,24300,24300,49
20231102,101100,159848100,24300,24300,24300,24300,1
20231102,101000,159823800,24300,24300,24300,24300,6
20231102,100900,159678000,24300,24300,24300,24300,0
20231102,100800,159678000,24300,24300,24300,24300,24
20231102,100700,159094800,24250,24250,24250,24250,0
20231102,100600,159094800,24250,24250,24250,24250,10
20231102,100500,158852300,24250,24250,24250,24250,0
20231102,100400,158852300,24250,24300,24300,24250,26
20231102,100300,158220550,24300,24300,24300,24300,2
20231102,100200,158171950,24300,24300,24300,24300,7
20231102,100100,158001850,24300,24300,24300,24300,26
20231102,100000,157370050,24300,24300,24300,24300,2
20231102,095900,157321450,24300,24300,24300,24300,0
20231102,095800,157321450,24300,24300,24300,24300,0
20231102,095700,157321450,24300,24300,24300,24300,28
20231102,095600,156641050,24250,24300,24300,24250,40
20231102,095500,155669550,24300,24300,24300,24300,5
20231102,095400,155548050,24250,24250,24250,24250,1
20231102,095300,155523800,24300,24300,24300,24300,24
20231102,095200,154940600,24250,24250,24250,24250,1
20231102,095100,154916350,24250,24250,24250,24250,0
20231102,095000,154916350,24250,24300,24300,24250,305
20231102,094900,147518850,24300,24300,24300,24300,2
20231102,094800,147470250,24300,24300,24300,24300,0
20231102,094700,147470250,24300,24300,24300,24300,1
20231102,094600,147445950,24300,24250,24300,24250,27
20231102,094500,146791150,24250,24250,24250,24250,6
20231102,094400,146645650,24250,24250,24250,24250,0
20231102,094300,146645650,24250,24250,24250,24250,0
20231102,094200,146645650,24250,24250,24250,24250,26
20231102,094100,146015150,24250,24250,24250,24200,471
20231102,094000,134608650,24300,24300,24300,24300,0
20231102,093900,134608650,24300,24300,24300,24300,26
20231102,093800,133976850,24250,24300,24300,24250,560
20231102,093700,120395650,24300,24300,24300,24300,1
20231102,093600,120371350,24300,24350,24350,24300,171
20231102,093500,116216000,24350,24350,24350,24350,26
20231102,093400,115582900,24350,24350,24350,24350,370
20231102,093300,106573400,24350,24350,24350,24350,12
20231102,093200,106281200,24350,24350,24350,24350,1
20231102,093100,106256850,24350,24300,24350,24300,28
20231102,093000,105576400,24250,24250,24250,24250,1
20231102,092900,105552150,24250,24300,24300,24250,1030
20231102,092800,80555950,24350,24350,24350,24300,216
20231102,092700,75305800,24350,24300,24350,24300,61
20231102,092600,73820500,24350,24300,24350,24300,44
20231102,092500,72750800,24300,24300,24300,24300,2
20231102,092400,72702200,24300,24300,24300,24300,30
20231102,092300,71973200,24300,24250,24300,24250,4
20231102,092200,71876100,24300,24300,24300,24300,1
20231102,092100,71851800,24200,24350,24350,24200,501
20231102,092000,59705750,24400,24300,24400,24300,91
20231102,091900,57491950,24300,24300,24300,24300,0
20231102,091800,57491950,24300,24300,24300,24300,1
20231102,091700,57467650,24300,24300,24300,24300,24
20231102,091600,56884450,24300,24250,24300,24250,66
20231102,091500,55283900,24200,24350,24350,24200,500
20231102,091400,43173050,24300,24300,24300,24300,0
20231102,091300,43173050,24300,24400,24400,24300,36
20231102,091200,42295600,24400,24400,24400,24400,1
20231102,091100,42271200,24300,24300,24300,24300,0
20231102,091000,42271200,24300,24300,24300,24300,93
20231102,090900,40011300,24300,24250,24300,24250,18
20231102,090800,39573950,24200,24400,24400,24200,307
20231102,090700,32130200,24300,24450,24450,24300,262
20231102,090600,25724450,24450,24450,24450,24450,5
20231102,090500,25602200,24450,24450,24450,24450,60
20231102,090400,24135200,24450,24450,24500,24450,114
20231102,090300,21347750,24500,24400,24500,24400,94
20231102,090200,19050200,24450,24450,24450,24450,112
20231102,090100,16311800,24450,24450,24450,24450,4
20231102,090000,16214000,24200,24200,24200,24200,670