KissMeData/042660/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192400,17250471800,23900,23900,23900,23900,30582
20231102,192300,17250471800,23900,23900,23900,23900,0
20231102,192200,17250471800,23900,23900,23900,23900,0
20231102,192100,17250471800,23900,23900,23900,23900,0
20231102,192000,17250471800,23900,23900,23900,23900,0
20231102,191900,17250471800,23900,23900,23900,23900,0
20231102,191800,17250471800,23900,23900,23900,23900,0
20231102,191700,17250471800,23900,23900,23900,23900,0
20231102,191600,17250471800,23900,23900,23900,23900,0
20231102,191500,17250471800,23900,23900,23900,23900,0
20231102,191400,17250471800,23900,23900,23900,23900,0
20231102,191300,17250471800,23900,23900,23900,23900,0
20231102,191200,17250471800,23900,23900,23900,23900,0
20231102,191100,17250471800,23900,23900,23900,23900,0
20231102,191000,17250471800,23900,23900,23900,23900,0
20231102,190900,17250471800,23900,23900,23900,23900,0
20231102,190800,17250471800,23900,23900,23900,23900,0
20231102,190700,17250471800,23900,23900,23900,23900,0
20231102,190600,17250471800,23900,23900,23900,23900,0
20231102,190500,17250471800,23900,23900,23900,23900,0
20231102,190400,17250471800,23900,23900,23900,23900,0
20231102,190300,17250471800,23900,23900,23900,23900,0
20231102,190200,17250471800,23900,23900,23900,23900,0
20231102,190100,17250471800,23900,23900,23900,23900,0
20231102,190000,17250471800,23900,23900,23900,23900,0
20231102,185900,17250471800,23900,23900,23900,23900,0
20231102,185800,17250471800,23900,23900,23900,23900,0
20231102,185700,17250471800,23900,23900,23900,23900,0
20231102,185600,17250471800,23900,23900,23900,23900,0
20231102,185500,17250471800,23900,23900,23900,23900,0
20231102,185400,17250471800,23900,23900,23900,23900,30582
20231102,185300,17250471800,23900,23900,23900,23900,0
20231102,185200,17250471800,23900,23900,23900,23900,0
20231102,185100,17250471800,23900,23900,23900,23900,0
20231102,185000,17250471800,23900,23900,23900,23900,0
20231102,184900,17250471800,23900,23900,23900,23900,0
20231102,184800,17250471800,23900,23900,23900,23900,0
20231102,184700,17250471800,23900,23900,23900,23900,0
20231102,184600,17250471800,23900,23900,23900,23900,0
20231102,184500,17250471800,23900,23900,23900,23900,0
20231102,184400,17250471800,23900,23900,23900,23900,0
20231102,184300,17250471800,23900,23900,23900,23900,0
20231102,184200,17250471800,23900,23900,23900,23900,0
20231102,184100,17250471800,23900,23900,23900,23900,0
20231102,184000,17250471800,23900,23900,23900,23900,0
20231102,183900,17250471800,23900,23900,23900,23900,0
20231102,183800,17250471800,23900,23900,23900,23900,0
20231102,183700,17250471800,23900,23900,23900,23900,0
20231102,183600,17250471800,23900,23900,23900,23900,0
20231102,183500,17250471800,23900,23900,23900,23900,0
20231102,183400,17250471800,23900,23900,23900,23900,0
20231102,183300,17250471800,23900,23900,23900,23900,0
20231102,183200,17250471800,23900,23900,23900,23900,0
20231102,183100,17250471800,23900,23900,23900,23900,0
20231102,183000,17250471800,23900,23900,23900,23900,0
20231102,182900,17250471800,23900,23900,23900,23900,0
20231102,182800,17250471800,23900,23900,23900,23900,0
20231102,182700,17250471800,23900,23900,23900,23900,0
20231102,182600,17250471800,23900,23900,23900,23900,0
20231102,182500,17250471800,23900,23900,23900,23900,0
20231102,182400,17250471800,23900,23900,23900,23900,30582
20231102,182300,17250471800,23900,23900,23900,23900,0
20231102,182200,17250471800,23900,23900,23900,23900,0
20231102,182100,17250471800,23900,23900,23900,23900,0
20231102,182000,17250471800,23900,23900,23900,23900,0
20231102,181900,17250471800,23900,23900,23900,23900,0
20231102,181800,17250471800,23900,23900,23900,23900,0
20231102,181700,17250471800,23900,23900,23900,23900,0
20231102,181600,17250471800,23900,23900,23900,23900,0
20231102,181500,17250471800,23900,23900,23900,23900,0
20231102,181400,17250471800,23900,23900,23900,23900,0
20231102,181300,17250471800,23900,23900,23900,23900,0
20231102,181200,17250471800,23900,23900,23900,23900,0
20231102,181100,17250471800,23900,23900,23900,23900,0
20231102,181000,17250471800,23900,23900,23900,23900,0
20231102,180900,17250471800,23900,23900,23900,23900,0
20231102,180800,17250471800,23900,23900,23900,23900,0
20231102,180700,17250471800,23900,23900,23900,23900,0
20231102,180600,17250471800,23900,23900,23900,23900,0
20231102,180500,17250471800,23900,23900,23900,23900,0
20231102,180400,17250471800,23900,23900,23900,23900,0
20231102,180300,17250471800,23900,23900,23900,23900,0
20231102,180200,17250471800,23900,23900,23900,23900,0
20231102,180100,17250471800,23900,23900,23900,23900,0
20231102,180000,17250471800,23900,23900,23900,23900,0
20231102,175900,17250471800,23900,23900,23900,23900,0
20231102,175800,17250471800,23900,23900,23900,23900,0
20231102,175700,17250471800,23900,23900,23900,23900,0
20231102,175600,17250471800,23900,23900,23900,23900,0
20231102,175500,17250471800,23900,23900,23900,23900,0
20231102,175400,17250471800,23900,23900,23900,23900,30582
20231102,175300,17250471800,23900,23900,23900,23900,0
20231102,175200,17250471800,23900,23900,23900,23900,0
20231102,175100,17250471800,23900,23900,23900,23900,0
20231102,175000,17250471800,23900,23900,23900,23900,0
20231102,174900,17250471800,23900,23900,23900,23900,0
20231102,174800,17250471800,23900,23900,23900,23900,0
20231102,174700,17250471800,23900,23900,23900,23900,0
20231102,174600,17250471800,23900,23900,23900,23900,0
20231102,174500,17250471800,23900,23900,23900,23900,0
20231102,174400,17250471800,23900,23900,23900,23900,0
20231102,174300,17250471800,23900,23900,23900,23900,0
20231102,174200,17250471800,23900,23900,23900,23900,0
20231102,174100,17250471800,23900,23900,23900,23900,0
20231102,174000,17250471800,23900,23900,23900,23900,0
20231102,173900,17250471800,23900,23900,23900,23900,0
20231102,173800,17250471800,23900,23900,23900,23900,0
20231102,173700,17250471800,23900,23900,23900,23900,0
20231102,173600,17250471800,23900,23900,23900,23900,0
20231102,173500,17250471800,23900,23900,23900,23900,0
20231102,173400,17250471800,23900,23900,23900,23900,0
20231102,173300,17250471800,23900,23900,23900,23900,0
20231102,173200,17250471800,23900,23900,23900,23900,0
20231102,173100,17250471800,23900,23900,23900,23900,0
20231102,173000,17250471800,23900,23900,23900,23900,0
20231102,172900,17250471800,23900,23900,23900,23900,0
20231102,172800,17250471800,23900,23900,23900,23900,0
20231102,172700,17250471800,23900,23900,23900,23900,0
20231102,172600,17250471800,23900,23900,23900,23900,0
20231102,172500,17250471800,23900,23900,23900,23900,0
20231102,172400,17250471800,23900,23900,23900,23900,30582
20231102,172300,17250471800,23900,23900,23900,23900,0
20231102,172200,17250471800,23900,23900,23900,23900,0
20231102,172100,17250471800,23900,23900,23900,23900,0
20231102,172000,17250471800,23900,23900,23900,23900,0
20231102,171900,17250471800,23900,23900,23900,23900,0
20231102,171800,17250471800,23900,23900,23900,23900,0
20231102,171700,17250471800,23900,23900,23900,23900,0
20231102,171600,17250471800,23900,23900,23900,23900,0
20231102,171500,17250471800,23900,23900,23900,23900,0
20231102,171400,17250471800,23900,23900,23900,23900,0
20231102,171300,17250471800,23900,23900,23900,23900,0
20231102,171200,17250471800,23900,23900,23900,23900,0
20231102,171100,17250471800,23900,23900,23900,23900,0
20231102,171000,17250471800,23900,23900,23900,23900,0
20231102,170900,17250471800,23900,23900,23900,23900,0
20231102,170800,17250471800,23900,23900,23900,23900,0
20231102,170700,17250471800,23900,23900,23900,23900,0
20231102,170600,17250471800,23900,23900,23900,23900,0
20231102,170500,17250471800,23900,23900,23900,23900,0
20231102,170400,17250471800,23900,23900,23900,23900,0
20231102,170300,17250471800,23900,23900,23900,23900,0
20231102,170200,17250471800,23900,23900,23900,23900,0
20231102,170100,17250471800,23900,23900,23900,23900,0
20231102,170000,17250471800,23900,23900,23900,23900,0
20231102,165900,17250471800,23900,23900,23900,23900,0
20231102,165800,17250471800,23900,23900,23900,23900,0
20231102,165700,17250471800,23900,23900,23900,23900,0
20231102,165600,17250471800,23900,23900,23900,23900,0
20231102,165500,17250471800,23900,23900,23900,23900,0
20231102,165400,17250471800,23900,23900,23900,23900,30582
20231102,165300,17250471800,23900,23900,23900,23900,0
20231102,165200,17250471800,23900,23900,23900,23900,0
20231102,165100,17250471800,23900,23900,23900,23900,0
20231102,165000,17250471800,23900,23900,23900,23900,0
20231102,164900,17250471800,23900,23900,23900,23900,0
20231102,164800,17250471800,23900,23900,23900,23900,0
20231102,164700,17250471800,23900,23900,23900,23900,0
20231102,164600,17250471800,23900,23900,23900,23900,0
20231102,164500,17250471800,23900,23900,23900,23900,0
20231102,164400,17250471800,23900,23900,23900,23900,0
20231102,164300,17250471800,23900,23900,23900,23900,0
20231102,164200,17250471800,23900,23900,23900,23900,0
20231102,164100,17250471800,23900,23900,23900,23900,0
20231102,164000,17250471800,23900,23900,23900,23900,0
20231102,163900,17250471800,23900,23900,23900,23900,0
20231102,163800,17250471800,23900,23900,23900,23900,0
20231102,163700,17250471800,23900,23900,23900,23900,0
20231102,163600,17250471800,23900,23900,23900,23900,0
20231102,163500,17250471800,23900,23900,23900,23900,0
20231102,163400,17250471800,23900,23900,23900,23900,0
20231102,163300,17250471800,23900,23900,23900,23900,0
20231102,163200,17250471800,23900,23900,23900,23900,0
20231102,163100,17250471800,23900,23900,23900,23900,0
20231102,163000,17250471800,23900,23900,23900,23900,0
20231102,162900,17250471800,23900,23900,23900,23900,0
20231102,162800,17250471800,23900,23900,23900,23900,0
20231102,162700,17250471800,23900,23900,23900,23900,0
20231102,162600,17250471800,23900,23900,23900,23900,0
20231102,162500,17250471800,23900,23900,23900,23900,0
20231102,162400,17250471800,23900,23900,23900,23900,30582
20231102,162300,17250471800,23900,23900,23900,23900,0
20231102,162200,17250471800,23900,23900,23900,23900,0
20231102,162100,17250471800,23900,23900,23900,23900,0
20231102,162000,17250471800,23900,23900,23900,23900,0
20231102,161900,17250471800,23900,23900,23900,23900,0
20231102,161800,17250471800,23900,23900,23900,23900,0
20231102,161700,17250471800,23900,23900,23900,23900,0
20231102,161600,17250471800,23900,23900,23900,23900,0
20231102,161500,17250471800,23900,23900,23900,23900,0
20231102,161400,17250471800,23900,23900,23900,23900,0
20231102,161300,17250471800,23900,23900,23900,23900,0
20231102,161200,17250471800,23900,23900,23900,23900,0
20231102,161100,17250471800,23900,23900,23900,23900,0
20231102,161000,17250471800,23900,23900,23900,23900,0
20231102,160900,17250471800,23900,23900,23900,23900,0
20231102,160800,17250471800,23900,23900,23900,23900,0
20231102,160700,17250471800,23900,23900,23900,23900,0
20231102,160600,17250471800,23900,23900,23900,23900,0
20231102,160500,17250471800,23900,23900,23900,23900,0
20231102,160400,17250471800,23900,23900,23900,23900,0
20231102,160300,17250471800,23900,23900,23900,23900,0
20231102,160200,17250471800,23900,23900,23900,23900,0
20231102,160100,17250471800,23900,23900,23900,23900,0
20231102,160000,17250471800,23900,23900,23900,23900,0
20231102,155900,17250471800,23900,23900,23900,23900,0
20231102,155800,17250471800,23900,23900,23900,23900,0
20231102,155700,17250471800,23900,23900,23900,23900,0
20231102,155600,17250471800,23900,23900,23900,23900,0
20231102,155500,17250471800,23900,23900,23900,23900,0
20231102,155400,17250471800,23900,23900,23900,23900,30582
20231102,155300,17250471800,23900,23900,23900,23900,0
20231102,155200,17250471800,23900,23900,23900,23900,0
20231102,155100,17250471800,23900,23900,23900,23900,0
20231102,155000,17250471800,23900,23900,23900,23900,0
20231102,154900,17250471800,23900,23900,23900,23900,0
20231102,154800,17250471800,23900,23900,23900,23900,0
20231102,154700,17250471800,23900,23900,23900,23900,0
20231102,154600,17250471800,23900,23900,23900,23900,0
20231102,154500,17250471800,23900,23900,23900,23900,0
20231102,154400,17250471800,23900,23900,23900,23900,0
20231102,154300,17250471800,23900,23900,23900,23900,0
20231102,154200,17250471800,23900,23900,23900,23900,0
20231102,154100,17250471800,23900,23900,23900,23900,0
20231102,154000,17250471800,23900,23900,23900,23900,0
20231102,153900,17250471800,23900,23900,23900,23900,0
20231102,153800,17250471800,23900,23900,23900,23900,0
20231102,153700,17250471800,23900,23900,23900,23900,0
20231102,153600,17250471800,23900,23900,23900,23900,0
20231102,153500,17250471800,23900,23900,23900,23900,0
20231102,153400,17250471800,23900,23900,23900,23900,0
20231102,153300,17250471800,23900,23900,23900,23900,0
20231102,153200,17250471800,23900,23900,23900,23900,0
20231102,153100,17250471800,23900,23900,23900,23900,0
20231102,153000,17250471800,23900,23900,23900,23900,30582
20231102,152900,16519562000,23900,23900,23900,23900,0
20231102,152800,16519562000,23900,23900,23900,23900,0
20231102,152700,16519562000,23900,23900,23900,23900,0
20231102,152600,16519562000,23900,23900,23900,23900,0
20231102,152500,16519562000,23900,23900,23900,23900,0
20231102,152400,16519562000,23900,23900,23900,23900,0
20231102,152300,16519562000,23900,23900,23900,23900,0
20231102,152200,16519562000,23900,23900,23900,23900,0
20231102,152100,16519562000,23900,23900,23900,23900,0
20231102,152000,16519562000,23900,23900,23900,23900,0
20231102,151900,16519562000,23900,23900,23900,23850,1749
20231102,151800,16477765400,23900,23900,23900,23850,1261
20231102,151700,16447627750,23900,23900,23900,23850,1547
20231102,151600,16410668750,23900,23900,23900,23850,708
20231102,151500,16393754050,23900,23900,23900,23850,1000
20231102,151400,16369870050,23900,23850,23900,23800,5957
20231102,151300,16227760250,23850,23800,23850,23800,5707
20231102,151200,16091668150,23800,23850,23850,23800,1162
20231102,151100,16063965100,23800,23850,23850,23800,573
20231102,151000,16050299300,23850,23850,23850,23800,1589
20231102,150900,16012410100,23850,23850,23850,23800,596
20231102,150800,15998204650,23850,23850,23850,23800,302
20231102,150700,15991002200,23800,23850,23850,23800,691
20231102,150600,15974536550,23800,23850,23850,23800,1923
20231102,150500,15928686950,23800,23850,23850,23800,489
20231102,150400,15917024550,23850,23850,23900,23850,6658
20231102,150300,15758210500,23850,23900,23900,23850,1192
20231102,150200,15729757400,23850,23850,23900,23850,923
20231102,150100,15707736900,23850,23850,23900,23850,1500
20231102,150000,15671943400,23850,23850,23900,23850,449
20231102,145900,15661221600,23850,23900,23900,23850,278
20231102,145800,15654580500,23850,23900,23900,23850,574
20231102,145700,15640884500,23900,23900,23900,23850,534
20231102,145600,15628131150,23850,23900,23900,23850,449
20231102,145500,15617403450,23850,23900,23900,23850,1823
20231102,145400,15573844500,23900,23850,23900,23850,859
20231102,145300,15553326950,23850,23900,23900,23850,437
20231102,145200,15542884250,23850,23850,23900,23850,348
20231102,145100,15534577300,23850,23900,23900,23850,2438
20231102,145000,15476417200,23850,23900,23900,23850,327
20231102,144900,15468602200,23900,23900,23900,23850,793
20231102,144800,15449665050,23900,23900,23900,23850,449
20231102,144700,15438942100,23850,23900,23900,23850,2239
20231102,144600,15385434750,23900,23850,23900,23850,1437
20231102,144500,15351109850,23850,23850,23900,23850,585
20231102,144400,15337150550,23900,23900,23900,23850,231
20231102,144300,15331636700,23850,23850,23900,23850,1913
20231102,144200,15286011000,23850,23850,23850,23800,405
20231102,144100,15276361600,23850,23850,23850,23800,2772
20231102,144000,15210249450,23850,23850,23850,23800,1708
20231102,143900,15169523050,23850,23850,23850,23800,706
20231102,143800,15152695500,23850,23850,23850,23850,310
20231102,143700,15145302000,23850,23850,23850,23800,394
20231102,143600,15135914450,23850,23850,23850,23800,522
20231102,143500,15123474750,23850,23850,23850,23800,797
20231102,143400,15104474200,23850,23850,23850,23800,554
20231102,143300,15091275250,23850,23800,23850,23800,344
20231102,143200,15083083150,23850,23800,23850,23800,848
20231102,143100,15062883700,23800,23850,23850,23800,529
20231102,143000,15050282000,23800,23800,23850,23800,480
20231102,142900,15038850900,23800,23850,23850,23800,2908
20231102,142800,14969623850,23850,23850,23850,23800,813
20231102,142700,14950243000,23850,23850,23850,23800,656
20231102,142600,14934608350,23850,23850,23850,23850,327
20231102,142500,14926809400,23850,23850,23850,23800,396
20231102,142400,14917374150,23850,23850,23850,23800,1180
20231102,142300,14889241050,23850,23850,23850,23800,3901
20231102,142200,14796203600,23800,23850,23850,23800,380
20231102,142100,14787149500,23850,23850,23850,23850,2653
20231102,142000,14723875450,23800,23850,23850,23800,412
20231102,141900,14714057300,23850,23850,23850,23800,540
20231102,141800,14701188100,23850,23800,23850,23800,204
20231102,141700,14696322750,23800,23850,23850,23800,1348
20231102,141600,14664181850,23850,23800,23850,23800,703
20231102,141500,14647436800,23800,23850,23850,23800,389
20231102,141400,14638163900,23850,23850,23850,23800,1108
20231102,141300,14611783100,23850,23850,23850,23800,268
20231102,141200,14605400900,23850,23850,23850,23800,726
20231102,141100,14588096800,23800,23800,23850,23800,375
20231102,141000,14579165550,23800,23850,23850,23800,839
20231102,140900,14559183800,23800,23850,23850,23800,329
20231102,140800,14551351450,23800,23850,23850,23800,819
20231102,140700,14531858000,23850,23850,23850,23800,573
20231102,140600,14518200400,23850,23850,23850,23850,20
20231102,140500,14517723400,23850,23850,23850,23800,521
20231102,140400,14505309100,23800,23850,23850,23800,425
20231102,140300,14495182650,23850,23850,23850,23850,388
20231102,140200,14485928850,23800,23850,23850,23800,299
20231102,140100,14478808000,23850,23850,23850,23800,644
20231102,140000,14463461450,23800,23800,23800,23800,3
20231102,135900,14463390050,23800,23850,23850,23800,432
20231102,135800,14453097300,23850,23800,23850,23800,730
20231102,135700,14435712500,23800,23750,23850,23750,10641
20231102,135600,14182368150,23800,23750,23800,23750,568
20231102,135500,14168859400,23800,23800,23800,23750,1378
20231102,135400,14136131350,23800,23800,23800,23800,611
20231102,135300,14121589550,23750,23800,23800,23750,782
20231102,135200,14102995850,23800,23800,23800,23750,1267
20231102,135100,14072850050,23750,23800,23800,23750,144
20231102,135000,14069423850,23800,23800,23800,23750,860
20231102,134900,14048963950,23800,23750,23800,23750,201
20231102,134800,14044189950,23800,23750,23800,23750,82
20231102,134700,14042238450,23800,23800,23800,23750,1643
20231102,134600,14003186700,23800,23750,23800,23750,387
20231102,134500,13993990900,23800,23800,23800,23750,240
20231102,134400,13988284400,23750,23800,23800,23750,472
20231102,134300,13977062200,23800,23800,23800,23750,1526
20231102,134200,13940753050,23800,23800,23800,23800,171
20231102,134100,13936683250,23800,23800,23800,23750,902
20231102,134000,13915227300,23800,23800,23800,23750,233
20231102,133900,13909690950,23800,23800,23800,23750,322
20231102,133800,13902027850,23800,23750,23800,23750,2927
20231102,133700,13832493050,23750,23750,23750,23700,9393
20231102,133600,13609418450,23750,23750,23750,23700,512
20231102,133500,13597258900,23750,23750,23750,23700,6653
20231102,133400,13439269250,23750,23800,23800,23750,885
20231102,133300,13418218250,23800,23800,23800,23800,254
20231102,133200,13412173050,23800,23850,23850,23750,1866
20231102,133100,13367772950,23800,23850,23850,23800,2392
20231102,133000,13310835850,23800,23850,23850,23800,494
20231102,132900,13299071100,23850,23850,23850,23800,343
20231102,132800,13290903950,23800,23850,23850,23800,249
20231102,132700,13284970300,23800,23800,23850,23800,369
20231102,132600,13276182050,23800,23800,23800,23800,174
20231102,132500,13272040850,23800,23800,23850,23800,908
20231102,132400,13250407050,23800,23800,23850,23800,374
20231102,132300,13241502750,23850,23850,23850,23800,533
20231102,132200,13228802050,23800,23800,23850,23800,3022
20231102,132100,13156861100,23800,23850,23850,23750,13264
20231102,132000,12841178400,23850,23850,23850,23800,366
20231102,131900,12832462050,23850,23850,23850,23800,222
20231102,131800,12827168350,23850,23800,23850,23800,803
20231102,131700,12808043600,23850,23850,23850,23800,908
20231102,131600,12786422950,23850,23850,23850,23850,159
20231102,131500,12782630800,23850,23800,23850,23800,191
20231102,131400,12778084450,23850,23850,23850,23800,945
20231102,131300,12755558200,23850,23800,23850,23800,9112
20231102,131200,12538685550,23750,23850,23850,23750,4405
20231102,131100,12433835950,23850,23800,23850,23800,441
20231102,131000,12423327100,23800,23850,23850,23800,166
20231102,130900,12419376200,23850,23850,23850,23800,385
20231102,130800,12410202300,23850,23850,23850,23800,787
20231102,130700,12391442550,23850,23900,23900,23850,1458
20231102,130600,12356658850,23850,23900,23900,23850,293
20231102,130500,12349666500,23900,23900,23900,23850,505
20231102,130400,12337608700,23850,23900,23900,23850,96
20231102,130300,12335316500,23900,23900,23900,23850,883
20231102,130200,12314236350,23900,23850,23900,23850,3416
20231102,130100,12232762100,23900,23900,23900,23850,309
20231102,130000,12225382950,23850,23900,23900,23850,389
20231102,125900,12216094150,23850,23850,23900,23850,1599
20231102,125800,12177955200,23900,23850,23900,23850,423
20231102,125700,12167848400,23850,23900,23900,23850,519
20231102,125600,12155453200,23850,23900,23900,23850,923
20231102,125500,12133418950,23900,23900,23900,23900,296
20231102,125400,12126344550,23900,23900,23900,23850,604
20231102,125300,12111916850,23900,23850,23900,23850,272
20231102,125200,12105426700,23850,23900,23900,23850,1596
20231102,125100,12067284300,23900,23900,23900,23850,360
20231102,125000,12058690700,23850,23900,23900,23850,668
20231102,124900,12042751050,23900,23900,23900,23850,368
20231102,124800,12033956150,23850,23850,23900,23850,267
20231102,124700,12027585700,23850,23850,23900,23850,1222
20231102,124600,11998435050,23850,23850,23900,23850,265
20231102,124500,11992106750,23900,23900,23900,23850,317
20231102,124400,11984540150,23900,23900,23900,23850,191
20231102,124300,11979983300,23900,23900,23900,23900,431
20231102,124200,11969682400,23850,23900,23900,23850,182
20231102,124100,11965341600,23850,23850,23900,23800,779
20231102,124000,11946772900,23850,23750,23850,23750,2796
20231102,123900,11880218600,23800,23800,23800,23750,1849
20231102,123800,11836223250,23800,23800,23800,23750,1586
20231102,123700,11798484700,23800,23800,23800,23800,602
20231102,123600,11784157100,23800,23750,23800,23750,751
20231102,123500,11766307150,23750,23750,23800,23750,1486
20231102,123400,11730951100,23800,23800,23800,23750,657
20231102,123300,11715338800,23800,23800,23800,23750,265
20231102,123200,11709042150,23800,23800,23800,23750,297
20231102,123100,11701974100,23750,23750,23800,23750,255
20231102,123000,11695914750,23800,23800,23800,23750,1326
20231102,122900,11664367250,23800,23800,23800,23750,751
20231102,122800,11646502450,23750,23800,23800,23750,233
20231102,122700,11640965650,23750,23750,23800,23750,407
20231102,122600,11631293100,23800,23750,23800,23750,7345
20231102,122500,11456841750,23750,23750,23750,23700,4860
20231102,122400,11341425900,23750,23800,23800,23750,478
20231102,122300,11330060100,23800,23800,23800,23750,1076
20231102,122200,11304493900,23750,23750,23750,23750,320
20231102,122100,11296893900,23750,23800,23800,23750,1573
20231102,122000,11259522750,23800,23800,23800,23750,310
20231102,121900,11252145250,23800,23750,23800,23750,593
20231102,121800,11238045250,23800,23750,23800,23750,637
20231102,121700,11222902600,23750,23750,23800,23750,1633
20231102,121600,11184117100,23750,23750,23800,23750,325
20231102,121500,11176392300,23800,23800,23800,23750,417
20231102,121400,11166478500,23800,23800,23850,23800,3510
20231102,121300,11082934500,23800,23850,23850,23800,314
20231102,121200,11075455850,23850,23850,23850,23800,768
20231102,121100,11057148650,23850,23850,23850,23800,280
20231102,121000,11050471450,23850,23850,23850,23800,450
20231102,120900,11039748150,23850,23800,23850,23800,430
20231102,120800,11029508100,23850,23800,23850,23800,41
20231102,120700,11028532250,23800,23850,23850,23800,538
20231102,120600,11015713400,23850,23800,23850,23800,656
20231102,120500,11000078500,23850,23800,23850,23800,204
20231102,120400,10995217150,23800,23850,23850,23800,413
20231102,120300,10985377850,23850,23800,23850,23800,552
20231102,120200,10972232000,23800,23850,23850,23800,181
20231102,120100,10967922950,23850,23850,23850,23800,677
20231102,120000,10951801050,23850,23800,23850,23800,422
20231102,115900,10941746600,23800,23850,23850,23800,413
20231102,115800,10931906550,23850,23850,23850,23800,517
20231102,115700,10919585450,23850,23800,23850,23800,315
20231102,115600,10912087200,23850,23850,23850,23800,318
20231102,115500,10904503400,23850,23800,23850,23800,580
20231102,115400,10890688250,23850,23850,23850,23800,352
20231102,115300,10882302700,23850,23800,23850,23800,201
20231102,115200,10877510850,23800,23850,23850,23800,348
20231102,115100,10869221900,23850,23800,23850,23800,255
20231102,115000,10863149200,23850,23850,23850,23800,308
20231102,114900,10855810750,23850,23800,23850,23800,417
20231102,114800,10845876400,23800,23800,23850,23800,205
20231102,114700,10840997350,23850,23850,23850,23800,674
20231102,114600,10824938950,23850,23850,23850,23800,4316
20231102,114500,10722010400,23850,23800,23850,23800,728
20231102,114400,10704658200,23800,23800,23800,23800,22
20231102,114300,10704134600,23800,23850,23850,23800,521
20231102,114200,10691718750,23850,23800,23850,23800,547
20231102,114100,10678684450,23850,23850,23900,23850,1021
20231102,114000,10654332600,23850,23850,23900,23850,1347
20231102,113900,10622199900,23850,23850,23900,23850,1120
20231102,113800,10595480450,23850,23900,23900,23850,445
20231102,113700,10584860150,23850,23900,23900,23850,1341
20231102,113600,10552825500,23900,23850,23900,23850,304
20231102,113500,10545561150,23900,23900,23900,23850,328
20231102,113400,10537732600,23900,23950,23950,23850,3519
20231102,113300,10453634250,23950,23950,23950,23950,672
20231102,113200,10437539850,23950,23950,23950,23900,748
20231102,113100,10419643900,23950,23950,23950,23900,921
20231102,113000,10397618300,23900,23950,23950,23900,671
20231102,112900,10381570800,23950,23950,23950,23900,359
20231102,112800,10372981300,23900,23950,23950,23900,322
20231102,112700,10365277700,23950,23950,23950,23900,831
20231102,112600,10345396500,23900,23900,23950,23900,851
20231102,112500,10325051700,23950,23950,23950,23900,862
20231102,112400,10304416250,23950,23950,23950,23900,485
20231102,112300,10292816700,23900,23950,23950,23900,593
20231102,112200,10278631450,23950,23950,23950,23900,714
20231102,112100,10261545700,23950,23950,23950,23900,1017
20231102,112000,10237188600,23950,23950,23950,23900,876
20231102,111900,10216219100,23950,23950,23950,23900,751
20231102,111800,10198244400,23950,23950,23950,23950,303
20231102,111700,10190987550,23900,23950,23950,23900,323
20231102,111600,10183259900,23950,23950,23950,23900,1025
20231102,111500,10158727000,23950,23950,23950,23900,796
20231102,111400,10139665550,23950,23950,23950,23900,2342
20231102,111300,10083636300,23950,23900,23950,23900,366
20231102,111200,10074883950,23950,23950,23950,23900,575
20231102,111100,10061112800,23950,23900,23950,23900,3964
20231102,111000,9966204500,23950,23950,23950,23900,418
20231102,110900,9956202550,23950,23950,23950,23950,1748
20231102,110800,9914337950,24000,24000,24000,23950,3000
20231102,110700,9842412850,24000,24050,24050,23950,9587
20231102,110600,9612110850,24050,24100,24100,24050,335
20231102,110500,9604046450,24050,24150,24150,24050,4012
20231102,110400,9507352300,24100,24100,24150,24100,1318
20231102,110300,9475566650,24150,24100,24150,24100,260
20231102,110200,9469287700,24150,24100,24150,24100,481
20231102,110100,9457680800,24100,24150,24150,24100,482
20231102,110000,9446058900,24150,24100,24150,24100,6606
20231102,105900,9286838250,24100,24100,24100,24050,549
20231102,105800,9273617000,24100,24100,24100,24050,695
20231102,105700,9256878850,24100,24100,24100,24100,397
20231102,105600,9247311150,24100,24100,24100,24050,382
20231102,105500,9238115550,24100,24100,24100,24050,858
20231102,105400,9217467300,24100,24100,24100,24050,559
20231102,105300,9203995800,24050,24100,24100,24050,454
20231102,105200,9193075150,24100,24050,24100,24050,787
20231102,105100,9174136150,24100,24150,24150,24100,9330
20231102,105000,8949263500,24150,24150,24150,24100,544
20231102,104900,8936141250,24150,24150,24150,24100,1183
20231102,104800,8907582350,24150,24150,24150,24100,956
20231102,104700,8884495450,24150,24150,24200,24100,25389
20231102,104600,8271354100,24150,24100,24150,24100,1387
20231102,104500,8237860800,24100,24150,24150,24100,1456
20231102,104400,8202724450,24150,24100,24150,24050,6869
20231102,104300,8037187400,24100,24100,24100,24050,1467
20231102,104200,8001832950,24100,24050,24100,24000,8560
20231102,104100,7795942800,24050,24050,24050,24000,2102
20231102,104000,7745398450,24050,24050,24050,24000,6436
20231102,103900,7590622650,24050,24050,24050,24000,742
20231102,103800,7572788750,24050,24050,24050,24000,1674
20231102,103700,7532591000,24050,24050,24050,24000,262
20231102,103600,7526295450,24050,24050,24050,24000,1704
20231102,103500,7485375200,24050,24050,24050,24000,781
20231102,103400,7466606450,24050,24050,24050,24000,1714
20231102,103300,7425385000,24050,24050,24050,24000,632
20231102,103200,7410195700,24050,24050,24050,24000,434
20231102,103100,7399768200,24050,24050,24050,24000,595
20231102,103000,7385478500,24050,24000,24050,23950,12458
20231102,102900,7086484650,24000,24000,24000,23950,1844
20231102,102800,7042239700,24000,23950,24000,23950,16524
20231102,102700,6646420800,23900,23900,23950,23900,769
20231102,102600,6628022550,23950,23950,23950,23900,1415
20231102,102500,6594188600,23950,23900,23950,23900,1080
20231102,102400,6568374800,23900,23950,23950,23900,1509
20231102,102300,6532297650,23950,23950,23950,23900,988
20231102,102200,6508676150,23950,23950,23950,23900,1684
20231102,102100,6468375150,23950,23950,23950,23900,564
20231102,102000,6454879100,23950,23950,23950,23900,680
20231102,101900,6438610100,23950,23900,23950,23900,1317
20231102,101800,6407125500,23950,23950,23950,23900,2257
20231102,101700,6353160250,23950,24000,24000,23900,2151
20231102,101600,6301635750,24000,24000,24000,23950,314
20231102,101500,6294100300,23950,24000,24000,23950,791
20231102,101400,6275128950,24000,24000,24000,23950,550
20231102,101300,6261948000,24000,23950,24000,23950,2324
20231102,101200,6206268600,23950,23950,23950,23900,413
20231102,101100,6196387850,23950,24000,24000,23950,927
20231102,101000,6174182600,23950,23900,24000,23900,6090
20231102,100900,6028488900,23900,23900,23900,23850,928
20231102,100800,6006331900,23900,23900,23950,23900,2053
20231102,100700,5957261500,23950,23950,23950,23900,905
20231102,100600,5935590050,23900,23950,23950,23900,1001
20231102,100500,5911656900,23950,23900,23950,23900,903
20231102,100400,5890061900,23900,23950,23950,23900,1496
20231102,100300,5854251300,23950,23950,23950,23900,4211
20231102,100200,5753417850,23950,23950,23950,23900,448
20231102,100100,5742698150,23950,23950,23950,23900,617
20231102,100000,5727928500,23950,23950,23950,23900,624
20231102,095900,5712992200,23950,23900,23950,23900,1970
20231102,095800,5665820350,23950,23900,23950,23900,851
20231102,095700,5645444800,23950,23900,23950,23900,1374
20231102,095600,5612547400,23950,23900,23950,23900,754
20231102,095500,5594497650,23950,23950,23950,23950,628
20231102,095400,5579457050,23950,23850,23950,23850,8105
20231102,095300,5385675200,23850,23850,23850,23800,1126
20231102,095200,5358829800,23850,23850,23850,23800,804
20231102,095100,5339654600,23850,23850,23850,23800,1269
20231102,095000,5309397150,23850,23850,23850,23850,1282
20231102,094900,5278821450,23850,23800,23850,23750,1751
20231102,094800,5237144950,23850,23800,23850,23800,2033
20231102,094700,5188751400,23800,23700,23800,23700,7370
20231102,094600,5013687400,23700,23750,23750,23700,1348
20231102,094500,4981684050,23750,23700,23750,23650,7671
20231102,094400,4799846250,23700,23700,23700,23650,406
20231102,094300,4790238050,23700,23650,23700,23650,1641
20231102,094200,4751394450,23650,23700,23700,23650,1323
20231102,094100,4720095150,23700,23700,23700,23700,860
20231102,094000,4699713150,23650,23700,23700,23650,1618
20231102,093900,4661393050,23700,23750,23750,23700,4831
20231102,093800,4546880200,23750,23700,23750,23700,888
20231102,093700,4525830200,23750,23800,23800,23700,4217
20231102,093600,4425685550,23850,23800,23850,23800,672
20231102,093500,4409689950,23800,23850,23850,23800,2366
20231102,093400,4353378300,23800,23850,23900,23800,788
20231102,093300,4334599550,23850,23900,23900,23850,2425
20231102,093200,4276740600,23850,23900,23900,23850,43
20231102,093100,4275713400,23900,23900,23900,23850,538
20231102,093000,4262878700,23900,23900,23900,23850,1633
20231102,092900,4223882800,23900,23850,23900,23850,1787
20231102,092800,4181260600,23800,23800,23850,23800,295
20231102,092700,4174234150,23800,23800,23800,23800,3330
20231102,092600,4094980150,23850,23900,23900,23800,8655
20231102,092500,3888459350,23900,23900,23900,23850,1287
20231102,092400,3857709500,23900,23900,23900,23850,2990
20231102,092300,3786248750,23900,24050,24050,23900,8149
20231102,092200,3590682300,24050,24050,24100,24000,14502
20231102,092100,3241920150,24050,24000,24050,23950,14119
20231102,092000,2902989700,24000,24000,24000,23950,1403
20231102,091900,2869326400,24000,24000,24000,23950,3354
20231102,091800,2788845250,23950,24000,24000,23950,2132
20231102,091700,2737776100,23950,23950,24000,23950,6121
20231102,091600,2590888200,23950,23900,24000,23850,17121
20231102,091500,2181544800,23900,23900,23900,23850,1522
20231102,091400,2145184400,23900,23850,23900,23850,10508
20231102,091300,1894528450,23850,23800,23850,23800,6309
20231102,091200,1744182600,23850,23850,23900,23800,1093
20231102,091100,1718123800,23900,23800,23900,23750,2196
20231102,091000,1665780750,23800,23750,23800,23750,3542
20231102,090900,1581531050,23800,23850,23850,23700,5069
20231102,090800,1461092400,23800,23850,23900,23800,3190
20231102,090700,1384896800,23850,23900,23950,23750,11813
20231102,090600,1103012400,23850,23850,23900,23800,1112
20231102,090500,1076487600,23800,23900,24000,23800,7227
20231102,090400,903535700,23950,23850,23950,23850,5454
20231102,090300,772975600,23850,23900,23950,23850,2881
20231102,090200,704145550,23900,23700,23950,23700,14095
20231102,090100,368081600,23700,23700,23800,23650,1905
20231102,090000,322873050,23700,23850,23850,23650,13563