KissMeData/051500/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192300,249460450,21800,21800,21800,21800,296
20231011,192200,249460450,21800,21800,21800,21800,0
20231011,192100,249460450,21800,21800,21800,21800,0
20231011,192000,249460450,21800,21800,21800,21800,0
20231011,191900,249460450,21800,21800,21800,21800,0
20231011,191800,249460450,21800,21800,21800,21800,0
20231011,191700,249460450,21800,21800,21800,21800,0
20231011,191600,249460450,21800,21800,21800,21800,0
20231011,191500,249460450,21800,21800,21800,21800,0
20231011,191400,249460450,21800,21800,21800,21800,0
20231011,191300,249460450,21800,21800,21800,21800,0
20231011,191200,249460450,21800,21800,21800,21800,0
20231011,191100,249460450,21800,21800,21800,21800,0
20231011,191000,249460450,21800,21800,21800,21800,0
20231011,190900,249460450,21800,21800,21800,21800,0
20231011,190800,249460450,21800,21800,21800,21800,0
20231011,190700,249460450,21800,21800,21800,21800,0
20231011,190600,249460450,21800,21800,21800,21800,0
20231011,190500,249460450,21800,21800,21800,21800,0
20231011,190400,249460450,21800,21800,21800,21800,0
20231011,190300,249460450,21800,21800,21800,21800,0
20231011,190200,249460450,21800,21800,21800,21800,0
20231011,190100,249460450,21800,21800,21800,21800,0
20231011,190000,249460450,21800,21800,21800,21800,0
20231011,185900,249460450,21800,21800,21800,21800,0
20231011,185800,249460450,21800,21800,21800,21800,0
20231011,185700,249460450,21800,21800,21800,21800,0
20231011,185600,249460450,21800,21800,21800,21800,0
20231011,185500,249460450,21800,21800,21800,21800,0
20231011,185400,249460450,21800,21800,21800,21800,0
20231011,185300,249460450,21800,21800,21800,21800,296
20231011,185200,249460450,21800,21800,21800,21800,0
20231011,185100,249460450,21800,21800,21800,21800,0
20231011,185000,249460450,21800,21800,21800,21800,0
20231011,184900,249460450,21800,21800,21800,21800,0
20231011,184800,249460450,21800,21800,21800,21800,0
20231011,184700,249460450,21800,21800,21800,21800,0
20231011,184600,249460450,21800,21800,21800,21800,0
20231011,184500,249460450,21800,21800,21800,21800,0
20231011,184400,249460450,21800,21800,21800,21800,0
20231011,184300,249460450,21800,21800,21800,21800,0
20231011,184200,249460450,21800,21800,21800,21800,0
20231011,184100,249460450,21800,21800,21800,21800,0
20231011,184000,249460450,21800,21800,21800,21800,0
20231011,183900,249460450,21800,21800,21800,21800,0
20231011,183800,249460450,21800,21800,21800,21800,0
20231011,183700,249460450,21800,21800,21800,21800,0
20231011,183600,249460450,21800,21800,21800,21800,0
20231011,183500,249460450,21800,21800,21800,21800,0
20231011,183400,249460450,21800,21800,21800,21800,0
20231011,183300,249460450,21800,21800,21800,21800,0
20231011,183200,249460450,21800,21800,21800,21800,0
20231011,183100,249460450,21800,21800,21800,21800,0
20231011,183000,249460450,21800,21800,21800,21800,0
20231011,182900,249460450,21800,21800,21800,21800,0
20231011,182800,249460450,21800,21800,21800,21800,0
20231011,182700,249460450,21800,21800,21800,21800,0
20231011,182600,249460450,21800,21800,21800,21800,0
20231011,182500,249460450,21800,21800,21800,21800,0
20231011,182400,249460450,21800,21800,21800,21800,0
20231011,182300,249460450,21800,21800,21800,21800,296
20231011,182200,249460450,21800,21800,21800,21800,0
20231011,182100,249460450,21800,21800,21800,21800,0
20231011,182000,249460450,21800,21800,21800,21800,0
20231011,181900,249460450,21800,21800,21800,21800,0
20231011,181800,249460450,21800,21800,21800,21800,0
20231011,181700,249460450,21800,21800,21800,21800,0
20231011,181600,249460450,21800,21800,21800,21800,0
20231011,181500,249460450,21800,21800,21800,21800,0
20231011,181400,249460450,21800,21800,21800,21800,0
20231011,181300,249460450,21800,21800,21800,21800,0
20231011,181200,249460450,21800,21800,21800,21800,0
20231011,181100,249460450,21800,21800,21800,21800,0
20231011,181000,249460450,21800,21800,21800,21800,0
20231011,180900,249460450,21800,21800,21800,21800,0
20231011,180800,249460450,21800,21800,21800,21800,0
20231011,180700,249460450,21800,21800,21800,21800,0
20231011,180600,249460450,21800,21800,21800,21800,0
20231011,180500,249460450,21800,21800,21800,21800,0
20231011,180400,249460450,21800,21800,21800,21800,0
20231011,180300,249460450,21800,21800,21800,21800,0
20231011,180200,249460450,21800,21800,21800,21800,0
20231011,180100,249460450,21800,21800,21800,21800,0
20231011,180000,249460450,21800,21800,21800,21800,0
20231011,175900,249460450,21800,21800,21800,21800,0
20231011,175800,249460450,21800,21800,21800,21800,0
20231011,175700,249460450,21800,21800,21800,21800,0
20231011,175600,249460450,21800,21800,21800,21800,0
20231011,175500,249460450,21800,21800,21800,21800,0
20231011,175400,249460450,21800,21800,21800,21800,0
20231011,175300,249460450,21800,21800,21800,21800,296
20231011,175200,249460450,21800,21800,21800,21800,0
20231011,175100,249460450,21800,21800,21800,21800,0
20231011,175000,249460450,21800,21800,21800,21800,0
20231011,174900,249460450,21800,21800,21800,21800,0
20231011,174800,249460450,21800,21800,21800,21800,0
20231011,174700,249460450,21800,21800,21800,21800,0
20231011,174600,249460450,21800,21800,21800,21800,0
20231011,174500,249460450,21800,21800,21800,21800,0
20231011,174400,249460450,21800,21800,21800,21800,0
20231011,174300,249460450,21800,21800,21800,21800,0
20231011,174200,249460450,21800,21800,21800,21800,0
20231011,174100,249460450,21800,21800,21800,21800,0
20231011,174000,249460450,21800,21800,21800,21800,0
20231011,173900,249460450,21800,21800,21800,21800,0
20231011,173800,249460450,21800,21800,21800,21800,0
20231011,173700,249460450,21800,21800,21800,21800,0
20231011,173600,249460450,21800,21800,21800,21800,0
20231011,173500,249460450,21800,21800,21800,21800,0
20231011,173400,249460450,21800,21800,21800,21800,0
20231011,173300,249460450,21800,21800,21800,21800,0
20231011,173200,249460450,21800,21800,21800,21800,0
20231011,173100,249460450,21800,21800,21800,21800,0
20231011,173000,249460450,21800,21800,21800,21800,0
20231011,172900,249460450,21800,21800,21800,21800,0
20231011,172800,249460450,21800,21800,21800,21800,0
20231011,172700,249460450,21800,21800,21800,21800,0
20231011,172600,249460450,21800,21800,21800,21800,0
20231011,172500,249460450,21800,21800,21800,21800,0
20231011,172400,249460450,21800,21800,21800,21800,0
20231011,172300,249460450,21800,21800,21800,21800,296
20231011,172200,249460450,21800,21800,21800,21800,0
20231011,172100,249460450,21800,21800,21800,21800,0
20231011,172000,249460450,21800,21800,21800,21800,0
20231011,171900,249460450,21800,21800,21800,21800,0
20231011,171800,249460450,21800,21800,21800,21800,0
20231011,171700,249460450,21800,21800,21800,21800,0
20231011,171600,249460450,21800,21800,21800,21800,0
20231011,171500,249460450,21800,21800,21800,21800,0
20231011,171400,249460450,21800,21800,21800,21800,0
20231011,171300,249460450,21800,21800,21800,21800,0
20231011,171200,249460450,21800,21800,21800,21800,0
20231011,171100,249460450,21800,21800,21800,21800,0
20231011,171000,249460450,21800,21800,21800,21800,0
20231011,170900,249460450,21800,21800,21800,21800,0
20231011,170800,249460450,21800,21800,21800,21800,0
20231011,170700,249460450,21800,21800,21800,21800,0
20231011,170600,249460450,21800,21800,21800,21800,0
20231011,170500,249460450,21800,21800,21800,21800,0
20231011,170400,249460450,21800,21800,21800,21800,0
20231011,170300,249460450,21800,21800,21800,21800,0
20231011,170200,249460450,21800,21800,21800,21800,0
20231011,170100,249460450,21800,21800,21800,21800,0
20231011,170000,249460450,21800,21800,21800,21800,0
20231011,165900,249460450,21800,21800,21800,21800,0
20231011,165800,249460450,21800,21800,21800,21800,0
20231011,165700,249460450,21800,21800,21800,21800,0
20231011,165600,249460450,21800,21800,21800,21800,0
20231011,165500,249460450,21800,21800,21800,21800,0
20231011,165400,249460450,21800,21800,21800,21800,0
20231011,165300,249460450,21800,21800,21800,21800,296
20231011,165200,249460450,21800,21800,21800,21800,0
20231011,165100,249460450,21800,21800,21800,21800,0
20231011,165000,249460450,21800,21800,21800,21800,0
20231011,164900,249460450,21800,21800,21800,21800,0
20231011,164800,249460450,21800,21800,21800,21800,0
20231011,164700,249460450,21800,21800,21800,21800,0
20231011,164600,249460450,21800,21800,21800,21800,0
20231011,164500,249460450,21800,21800,21800,21800,0
20231011,164400,249460450,21800,21800,21800,21800,0
20231011,164300,249460450,21800,21800,21800,21800,0
20231011,164200,249460450,21800,21800,21800,21800,0
20231011,164100,249460450,21800,21800,21800,21800,0
20231011,164000,249460450,21800,21800,21800,21800,0
20231011,163900,249460450,21800,21800,21800,21800,0
20231011,163800,249460450,21800,21800,21800,21800,0
20231011,163700,249460450,21800,21800,21800,21800,0
20231011,163600,249460450,21800,21800,21800,21800,0
20231011,163500,249460450,21800,21800,21800,21800,0
20231011,163400,249460450,21800,21800,21800,21800,0
20231011,163300,249460450,21800,21800,21800,21800,0
20231011,163200,249460450,21800,21800,21800,21800,0
20231011,163100,249460450,21800,21800,21800,21800,0
20231011,163000,249460450,21800,21800,21800,21800,0
20231011,162900,249460450,21800,21800,21800,21800,0
20231011,162800,249460450,21800,21800,21800,21800,0
20231011,162700,249460450,21800,21800,21800,21800,0
20231011,162600,249460450,21800,21800,21800,21800,0
20231011,162500,249460450,21800,21800,21800,21800,0
20231011,162400,249460450,21800,21800,21800,21800,0
20231011,162300,249460450,21800,21800,21800,21800,296
20231011,162200,249460450,21800,21800,21800,21800,0
20231011,162100,249460450,21800,21800,21800,21800,0
20231011,162000,249460450,21800,21800,21800,21800,0
20231011,161900,249460450,21800,21800,21800,21800,0
20231011,161800,249460450,21800,21800,21800,21800,0
20231011,161700,249460450,21800,21800,21800,21800,0
20231011,161600,249460450,21800,21800,21800,21800,0
20231011,161500,249460450,21800,21800,21800,21800,0
20231011,161400,249460450,21800,21800,21800,21800,0
20231011,161300,249460450,21800,21800,21800,21800,0
20231011,161200,249460450,21800,21800,21800,21800,0
20231011,161100,249460450,21800,21800,21800,21800,0
20231011,161000,249460450,21800,21800,21800,21800,0
20231011,160900,249460450,21800,21800,21800,21800,0
20231011,160800,249460450,21800,21800,21800,21800,0
20231011,160700,249460450,21800,21800,21800,21800,0
20231011,160600,249460450,21800,21800,21800,21800,0
20231011,160500,249460450,21800,21800,21800,21800,0
20231011,160400,249460450,21800,21800,21800,21800,0
20231011,160300,249460450,21800,21800,21800,21800,0
20231011,160200,249460450,21800,21800,21800,21800,0
20231011,160100,249460450,21800,21800,21800,21800,0
20231011,160000,249460450,21800,21800,21800,21800,0
20231011,155900,249460450,21800,21800,21800,21800,0
20231011,155800,249460450,21800,21800,21800,21800,0
20231011,155700,249460450,21800,21800,21800,21800,0
20231011,155600,249460450,21800,21800,21800,21800,0
20231011,155500,249460450,21800,21800,21800,21800,0
20231011,155400,249460450,21800,21800,21800,21800,0
20231011,155300,249460450,21800,21800,21800,21800,296
20231011,155200,249460450,21800,21800,21800,21800,0
20231011,155100,249460450,21800,21800,21800,21800,0
20231011,155000,249460450,21800,21800,21800,21800,0
20231011,154900,249460450,21800,21800,21800,21800,0
20231011,154800,249460450,21800,21800,21800,21800,0
20231011,154700,249460450,21800,21800,21800,21800,0
20231011,154600,249460450,21800,21800,21800,21800,0
20231011,154500,249460450,21800,21800,21800,21800,0
20231011,154400,249460450,21800,21800,21800,21800,0
20231011,154300,249460450,21800,21800,21800,21800,0
20231011,154200,249460450,21800,21800,21800,21800,0
20231011,154100,249460450,21800,21800,21800,21800,0
20231011,154000,249460450,21800,21800,21800,21800,0
20231011,153900,249460450,21800,21800,21800,21800,0
20231011,153800,249460450,21800,21800,21800,21800,0
20231011,153700,249460450,21800,21800,21800,21800,0
20231011,153600,249460450,21800,21800,21800,21800,0
20231011,153500,249460450,21800,21800,21800,21800,0
20231011,153400,249460450,21800,21800,21800,21800,0
20231011,153300,249460450,21800,21800,21800,21800,0
20231011,153200,249460450,21800,21800,21800,21800,0
20231011,153100,249460450,21800,21800,21800,21800,0
20231011,153000,249460450,21800,21800,21800,21800,296
20231011,152900,243007650,21800,21800,21800,21800,0
20231011,152800,243007650,21800,21800,21800,21800,0
20231011,152700,243007650,21800,21800,21800,21800,0
20231011,152600,243007650,21800,21800,21800,21800,0
20231011,152500,243007650,21800,21800,21800,21800,0
20231011,152400,243007650,21800,21800,21800,21800,0
20231011,152300,243007650,21800,21800,21800,21800,0
20231011,152200,243007650,21800,21800,21800,21800,0
20231011,152100,243007650,21800,21800,21800,21800,0
20231011,152000,243007650,21800,21800,21800,21800,0
20231011,151900,243007650,21800,21800,21800,21800,23
20231011,151800,242506250,21800,21800,21800,21800,4
20231011,151700,242419050,21800,21800,21800,21800,4
20231011,151600,242331850,21800,21800,21800,21800,5
20231011,151500,242222850,21800,21800,21800,21800,0
20231011,151400,242222850,21800,21800,21800,21800,1
20231011,151300,242201050,21800,21800,21800,21800,0
20231011,151200,242201050,21800,21800,21800,21800,0
20231011,151100,242201050,21800,21750,21800,21750,39
20231011,151000,241352550,21750,21750,21750,21750,4
20231011,150900,241265550,21800,21800,21800,21800,0
20231011,150800,241265550,21800,21800,21800,21800,0
20231011,150700,241265550,21800,21800,21800,21800,0
20231011,150600,241265550,21800,21800,21800,21800,0
20231011,150500,241265550,21800,21800,21850,21800,42
20231011,150400,240349750,21850,21850,21850,21850,0
20231011,150300,240349750,21850,21850,21850,21850,0
20231011,150200,240349750,21850,21850,21850,21850,0
20231011,150100,240349750,21850,21850,21850,21850,0
20231011,150000,240349750,21850,21850,21850,21850,1
20231011,145900,240327900,21850,21850,21850,21850,74
20231011,145800,238711000,21850,21850,21850,21850,20
20231011,145700,238274000,21850,21850,21850,21850,0
20231011,145600,238274000,21850,21800,21850,21800,36
20231011,145500,237489000,21800,21800,21800,21800,5
20231011,145400,237380000,21850,21850,21850,21850,0
20231011,145300,237380000,21850,21850,21850,21850,0
20231011,145200,237380000,21850,21850,21850,21850,0
20231011,145100,237380000,21850,21850,21850,21850,0
20231011,145000,237380000,21850,21850,21850,21850,23
20231011,144900,236877450,21800,21800,21800,21800,0
20231011,144800,236877450,21800,21800,21800,21800,0
20231011,144700,236877450,21800,21800,21800,21800,0
20231011,144600,236877450,21800,21800,21800,21800,0
20231011,144500,236877450,21800,21800,21800,21800,0
20231011,144400,236877450,21800,21800,21800,21800,23
20231011,144300,236376050,21800,21800,21800,21800,1
20231011,144200,236354250,21850,21850,21850,21850,0
20231011,144100,236354250,21850,21850,21850,21850,0
20231011,144000,236354250,21850,21850,21850,21850,0
20231011,143900,236354250,21850,21850,21850,21850,0
20231011,143800,236354250,21850,21850,21850,21850,0
20231011,143700,236354250,21850,21800,21850,21800,147
20231011,143600,233149450,21850,21850,21850,21850,0
20231011,143500,233149450,21850,21850,21850,21850,0
20231011,143400,233149450,21850,21800,21850,21800,96
20231011,143300,231056200,21850,21850,21850,21850,0
20231011,143200,231056200,21850,21850,21850,21850,0
20231011,143100,231056200,21850,21850,21850,21850,0
20231011,143000,231056200,21850,21800,21850,21800,9
20231011,142900,230859900,21800,21800,21800,21800,3
20231011,142800,230794500,21800,21800,21800,21800,3
20231011,142700,230729100,21850,21850,21850,21850,0
20231011,142600,230729100,21850,21850,21850,21850,0
20231011,142500,230729100,21850,21850,21850,21850,0
20231011,142400,230729100,21850,21850,21850,21850,0
20231011,142300,230729100,21850,21850,21850,21850,0
20231011,142200,230729100,21850,21850,21850,21850,0
20231011,142100,230729100,21850,21850,21850,21850,1
20231011,142000,230707250,21750,21750,21750,21750,0
20231011,141900,230707250,21750,21750,21750,21750,0
20231011,141800,230707250,21750,21750,21750,21750,0
20231011,141700,230707250,21750,21750,21750,21750,0
20231011,141600,230707250,21750,21750,21750,21750,0
20231011,141500,230707250,21750,21800,21850,21750,438
20231011,141400,221176700,21800,21800,21800,21800,3
20231011,141300,221111300,21850,21850,21850,21750,382
20231011,141200,212798450,21850,21850,21850,21850,0
20231011,141100,212798450,21850,21850,21850,21850,0
20231011,141000,212798450,21850,21850,21850,21850,0
20231011,140900,212798450,21850,21800,21850,21800,75
20231011,140800,211162950,21800,21800,21800,21800,28
20231011,140700,210552550,21800,21800,21800,21800,0
20231011,140600,210552550,21800,21800,21800,21800,0
20231011,140500,210552550,21800,21800,21800,21800,0
20231011,140400,210552550,21800,21800,21800,21800,0
20231011,140300,210552550,21800,21800,21800,21800,0
20231011,140200,210552550,21800,21800,21800,21800,0
20231011,140100,210552550,21800,21800,21800,21800,5
20231011,140000,210443550,21800,21800,21800,21800,0
20231011,135900,210443550,21800,21800,21800,21800,15
20231011,135800,210116550,21800,21800,21800,21800,1
20231011,135700,210094750,21850,21850,21850,21850,1
20231011,135600,210072900,21850,21850,21850,21850,0
20231011,135500,210072900,21850,21850,21850,21850,0
20231011,135400,210072900,21850,21850,21850,21850,0
20231011,135300,210072900,21850,21850,21850,21850,0
20231011,135200,210072900,21850,21850,21850,21850,8
20231011,135100,209898100,21800,21800,21800,21800,0
20231011,135000,209898100,21800,21800,21800,21800,0
20231011,134900,209898100,21800,21800,21800,21800,0
20231011,134800,209898100,21800,21800,21800,21800,0
20231011,134700,209898100,21800,21800,21800,21800,0
20231011,134600,209898100,21800,21800,21800,21800,0
20231011,134500,209898100,21800,21800,21800,21800,0
20231011,134400,209898100,21800,21800,21800,21800,3
20231011,134300,209832700,21850,21750,21850,21750,65
20231011,134200,208415450,21800,21800,21800,21800,168
20231011,134100,204753050,21800,21800,21800,21800,0
20231011,134000,204753050,21800,21800,21800,21800,0
20231011,133900,204753050,21800,21800,21800,21800,0
20231011,133800,204753050,21800,21800,21800,21800,5
20231011,133700,204644050,21800,21800,21800,21800,0
20231011,133600,204644050,21800,21800,21800,21800,0
20231011,133500,204644050,21800,21800,21800,21800,12
20231011,133400,204382450,21800,21750,21800,21750,90
20231011,133300,202424650,21750,21750,21750,21750,0
20231011,133200,202424650,21750,21750,21750,21750,602
20231011,133100,189331150,21800,21800,21800,21800,0
20231011,133000,189331150,21800,21800,21800,21800,2
20231011,132900,189287550,21750,21750,21750,21750,3
20231011,132800,189222300,21750,21750,21750,21750,1
20231011,132700,189200550,21800,21800,21800,21800,0
20231011,132600,189200550,21800,21800,21800,21800,0
20231011,132500,189200550,21800,21800,21800,21800,2
20231011,132400,189156950,21750,21750,21800,21750,200
20231011,132300,184805950,21800,21800,21800,21800,0
20231011,132200,184805950,21800,21800,21800,21800,2
20231011,132100,184762350,21800,21800,21800,21800,0
20231011,132000,184762350,21800,21800,21800,21800,1
20231011,131900,184740550,21750,21750,21750,21750,0
20231011,131800,184740550,21750,21750,21750,21750,0
20231011,131700,184740550,21750,21750,21750,21750,0
20231011,131600,184740550,21750,21750,21750,21750,0
20231011,131500,184740550,21750,21750,21750,21750,0
20231011,131400,184740550,21750,21800,21800,21750,4
20231011,131300,184653500,21800,21750,21800,21750,3
20231011,131200,184588150,21800,21800,21800,21800,0
20231011,131100,184588150,21800,21800,21800,21800,0
20231011,131000,184588150,21800,21800,21800,21800,0
20231011,130900,184588150,21800,21800,21800,21800,0
20231011,130800,184588150,21800,21800,21800,21800,1
20231011,130700,184566350,21800,21800,21800,21800,0
20231011,130600,184566350,21800,21800,21800,21800,1
20231011,130500,184544550,21800,21800,21800,21800,0
20231011,130400,184544550,21800,21800,21800,21800,4
20231011,130300,184457350,21750,21750,21750,21750,0
20231011,130200,184457350,21750,21750,21750,21750,0
20231011,130100,184457350,21750,21750,21750,21750,0
20231011,130000,184457350,21750,21750,21750,21750,0
20231011,125900,184457350,21750,21750,21750,21750,3
20231011,125800,184392100,21750,21750,21750,21750,1
20231011,125700,184370350,21800,21800,21800,21800,0
20231011,125600,184370350,21800,21800,21800,21800,0
20231011,125500,184370350,21800,21800,21800,21800,1
20231011,125400,184348550,21800,21800,21800,21800,0
20231011,125300,184348550,21800,21800,21800,21800,0
20231011,125200,184348550,21800,21800,21800,21800,66
20231011,125100,182909750,21800,21800,21800,21800,4
20231011,125000,182822550,21800,21800,21800,21800,0
20231011,124900,182822550,21800,21800,21800,21800,0
20231011,124800,182822550,21800,21800,21800,21800,0
20231011,124700,182822550,21800,21800,21800,21800,2
20231011,124600,182778950,21800,21800,21800,21800,1
20231011,124500,182757150,21750,21750,21750,21750,0
20231011,124400,182757150,21750,21750,21750,21750,3
20231011,124300,182691900,21750,21750,21750,21750,1
20231011,124200,182670150,21850,21850,21850,21850,0
20231011,124100,182670150,21850,21850,21850,21850,0
20231011,124000,182670150,21850,21850,21850,21850,0
20231011,123900,182670150,21850,21850,21850,21850,0
20231011,123800,182670150,21850,21850,21850,21850,0
20231011,123700,182670150,21850,21850,21850,21850,4
20231011,123600,182582750,21850,21850,21850,21850,0
20231011,123500,182582750,21850,21850,21850,21850,1
20231011,123400,182560900,21850,21850,21850,21850,1
20231011,123300,182539050,21800,21800,21800,21800,0
20231011,123200,182539050,21800,21800,21800,21800,7
20231011,123100,182386450,21850,21800,21850,21750,581
20231011,123000,169727900,21800,21800,21800,21800,0
20231011,122900,169727900,21800,21800,21800,21800,3
20231011,122800,169662500,21800,21800,21800,21800,1
20231011,122700,169640700,21850,21850,21850,21850,0
20231011,122600,169640700,21850,21850,21850,21850,0
20231011,122500,169640700,21850,21850,21850,21850,0
20231011,122400,169640700,21850,21850,21850,21850,0
20231011,122300,169640700,21850,21850,21850,21850,1
20231011,122200,169618850,21850,21850,21850,21850,0
20231011,122100,169618850,21850,21800,21850,21800,198
20231011,122000,165301350,21800,21800,21800,21800,0
20231011,121900,165301350,21800,21800,21800,21800,7
20231011,121800,165148750,21800,21800,21800,21800,11
20231011,121700,164908950,21800,21800,21800,21800,0
20231011,121600,164908950,21800,21800,21800,21800,0
20231011,121500,164908950,21800,21750,21800,21750,113
20231011,121400,162450550,21750,21750,21750,21750,3
20231011,121300,162385300,21750,21750,21750,21750,1
20231011,121200,162363550,21800,21800,21800,21800,0
20231011,121100,162363550,21800,21800,21800,21800,0
20231011,121000,162363550,21800,21800,21800,21800,1
20231011,120900,162341750,21800,21800,21800,21800,11
20231011,120800,162101950,21850,21850,21850,21850,0
20231011,120700,162101950,21850,21850,21850,21850,0
20231011,120600,162101950,21850,21850,21850,21850,0
20231011,120500,162101950,21850,21850,21850,21850,0
20231011,120400,162101950,21850,21850,21850,21800,376
20231011,120300,153900650,21850,21850,21850,21850,8
20231011,120200,153725850,21850,21850,21850,21850,0
20231011,120100,153725850,21850,21850,21850,21850,0
20231011,120000,153725850,21850,21850,21850,21850,0
20231011,115900,153725850,21850,21850,21850,21850,3
20231011,115800,153660300,21850,21850,21850,21850,1
20231011,115700,153638450,21900,21900,21900,21900,0
20231011,115600,153638450,21900,21900,21900,21900,0
20231011,115500,153638450,21900,21900,21900,21900,0
20231011,115400,153638450,21900,21850,21900,21850,112
20231011,115300,151190650,21900,21900,21900,21900,3
20231011,115200,151124950,21900,21900,21900,21900,0
20231011,115100,151124950,21900,21900,21900,21900,0
20231011,115000,151124950,21900,21900,21900,21900,7
20231011,114900,150971650,21900,21900,21900,21900,1
20231011,114800,150949750,21900,21900,21900,21900,0
20231011,114700,150949750,21900,21900,21900,21900,0
20231011,114600,150949750,21900,21900,21900,21900,0
20231011,114500,150949750,21900,21850,21900,21850,25
20231011,114400,150403250,21850,21850,21850,21850,43
20231011,114300,149463700,21850,21850,21850,21850,1
20231011,114200,149441850,21900,21900,21900,21900,0
20231011,114100,149441850,21900,21900,21900,21900,0
20231011,114000,149441850,21900,21900,21900,21900,0
20231011,113900,149441850,21900,21900,21900,21900,0
20231011,113800,149441850,21900,21900,21900,21900,1
20231011,113700,149419950,21900,21900,21900,21900,0
20231011,113600,149419950,21900,21950,21950,21900,35
20231011,113500,148653400,21900,21900,21900,21900,0
20231011,113400,148653400,21900,21900,21900,21900,0
20231011,113300,148653400,21900,21900,21900,21900,0
20231011,113200,148653400,21900,21900,21900,21900,0
20231011,113100,148653400,21900,21900,21900,21900,0
20231011,113000,148653400,21900,21900,21900,21900,0
20231011,112900,148653400,21900,21900,21900,21900,3
20231011,112800,148587700,21900,21900,21900,21900,2
20231011,112700,148543900,21950,21950,21950,21950,2
20231011,112600,148500000,21950,21950,21950,21950,0
20231011,112500,148500000,21950,21950,21950,21950,0
20231011,112400,148500000,21950,21950,21950,21950,2
20231011,112300,148456100,21950,21950,21950,21950,8
20231011,112200,148280500,21950,21950,21950,21950,0
20231011,112100,148280500,21950,21950,21950,21950,8
20231011,112000,148104900,21950,21950,21950,21950,2
20231011,111900,148061000,21950,21950,21950,21950,8
20231011,111800,147885400,21950,21950,21950,21950,2
20231011,111700,147841500,21950,21950,21950,21950,8
20231011,111600,147665900,21950,21950,21950,21950,1
20231011,111500,147643950,21950,21950,21950,21950,2
20231011,111400,147600050,21900,21900,21900,21900,3
20231011,111300,147534350,21950,21900,21950,21900,3
20231011,111200,147468600,21950,21950,21950,21950,6
20231011,111100,147336900,21950,21950,21950,21950,0
20231011,111000,147336900,21950,21950,21950,21950,2
20231011,110900,147293000,21950,21950,21950,21950,0
20231011,110800,147293000,21950,21950,21950,21950,0
20231011,110700,147293000,21950,21950,21950,21950,2
20231011,110600,147249100,21950,21950,21950,21950,6
20231011,110500,147117400,21950,21950,21950,21950,0
20231011,110400,147117400,21950,21950,21950,21950,0
20231011,110300,147117400,21950,21950,21950,21950,0
20231011,110200,147117400,21950,21950,21950,21950,6
20231011,110100,146985700,21950,21950,21950,21950,1
20231011,110000,146963750,21950,21950,21950,21950,2
20231011,105900,146919850,21950,21900,21950,21900,9
20231011,105800,146722450,21950,21950,21950,21900,10
20231011,105700,146503050,21950,21950,21950,21950,0
20231011,105600,146503050,21950,21950,21950,21950,6
20231011,105500,146371350,21950,21900,21950,21900,9
20231011,105400,146173850,21950,21950,21950,21950,0
20231011,105300,146173850,21950,21950,21950,21950,13
20231011,105200,145888500,21950,21950,21950,21950,0
20231011,105100,145888500,21950,21950,21950,21950,2
20231011,105000,145844600,21950,21950,21950,21950,10
20231011,104900,145625100,21950,21950,21950,21950,5
20231011,104800,145515350,21950,21950,21950,21950,13
20231011,104700,145230000,21950,21950,21950,21950,2
20231011,104600,145186100,21950,21950,21950,21950,0
20231011,104500,145186100,21950,21950,21950,21950,0
20231011,104400,145186100,21950,21900,21950,21900,18
20231011,104300,144791150,21900,21900,21900,21900,2
20231011,104200,144747350,21950,21950,21950,21950,2
20231011,104100,144703450,21950,21950,21950,21950,13
20231011,104000,144418100,21950,21950,21950,21950,2
20231011,103900,144374200,21950,21950,21950,21950,13
20231011,103800,144088850,21950,21950,21950,21950,2
20231011,103700,144044950,21900,21900,21900,21900,0
20231011,103600,144044950,21900,21900,21900,21900,0
20231011,103500,144044950,21900,21900,21900,21900,0
20231011,103400,144044950,21900,21900,21900,21900,0
20231011,103300,144044950,21900,21900,21900,21900,68
20231011,103200,142555750,21950,21950,21950,21950,10
20231011,103100,142336250,21950,21950,21950,21950,4
20231011,103000,142248450,21950,21950,21950,21950,10
20231011,102900,142028950,21950,21900,21950,21900,5
20231011,102800,141919350,21950,21900,21950,21900,13
20231011,102700,141634100,21950,21950,21950,21950,2
20231011,102600,141590200,21950,21950,21950,21950,10
20231011,102500,141370700,21950,21950,21950,21950,2
20231011,102400,141326800,21950,21950,21950,21950,0
20231011,102300,141326800,21950,21950,21950,21950,10
20231011,102200,141107300,21900,21900,21900,21900,3
20231011,102100,141041600,21900,21900,21900,21900,1
20231011,102000,141019700,21900,21900,21900,21900,1
20231011,101900,140997800,21900,21900,21900,21900,15
20231011,101800,140669300,21850,21850,21850,21850,0
20231011,101700,140669300,21850,21850,21850,21850,0
20231011,101600,140669300,21850,21850,21850,21850,0
20231011,101500,140669300,21850,21850,21850,21850,0
20231011,101400,140669300,21850,21850,21850,21850,4
20231011,101300,140581900,21950,21850,21950,21850,3
20231011,101200,140516250,21900,21900,21900,21900,0
20231011,101100,140516250,21900,21900,21900,21900,0
20231011,101000,140516250,21900,21900,21900,21900,144
20231011,100900,137362650,21900,21900,21900,21900,168
20231011,100800,133683450,21900,21950,21950,21900,14
20231011,100700,133376200,21900,21950,21950,21900,11
20231011,100600,133135200,21950,21950,21950,21950,0
20231011,100500,133135200,21950,21950,21950,21950,0
20231011,100400,133135200,21950,21950,21950,21950,15
20231011,100300,132805950,21950,21950,21950,21950,2
20231011,100200,132762050,21950,21950,21950,21950,13
20231011,100100,132476700,21950,21950,21950,21950,2
20231011,100000,132432800,21950,21950,21950,21950,13
20231011,095900,132147450,21950,21950,21950,21950,2
20231011,095800,132103550,21950,21950,21950,21950,0
20231011,095700,132103550,21950,21950,21950,21950,0
20231011,095600,132103550,21950,21950,21950,21950,13
20231011,095500,131818200,21950,21950,21950,21950,0
20231011,095400,131818200,21950,21950,21950,21950,0
20231011,095300,131818200,21950,21950,21950,21950,1
20231011,095200,131796250,21950,21950,21950,21950,0
20231011,095100,131796250,21950,22000,22000,21950,31
20231011,095000,131115300,22050,22000,22050,22000,461
20231011,094900,120973250,22000,21950,22000,21950,1032
20231011,094800,98284500,21950,21950,21950,21950,29
20231011,094700,97647950,21950,21900,21950,21900,345
20231011,094600,90091300,21950,21950,21950,21950,21
20231011,094500,89630350,21950,21950,21950,21950,2
20231011,094400,89586450,21950,21950,21950,21950,1
20231011,094300,89564500,21900,21900,21900,21900,0
20231011,094200,89564500,21900,21900,21900,21900,0
20231011,094100,89564500,21900,21900,21900,21900,0
20231011,094000,89564500,21900,21900,21900,21900,0
20231011,093900,89564500,21900,21850,21950,21850,952
20231011,093800,68720150,21900,21850,21900,21850,100
20231011,093700,66532900,21800,21800,21800,21800,0
20231011,093600,66532900,21800,21750,21800,21750,54
20231011,093500,65358350,21750,21750,21750,21750,102
20231011,093400,63139850,21700,21700,21700,21700,0
20231011,093300,63139850,21700,21700,21700,21700,17
20231011,093200,62770950,21700,21700,21700,21700,90
20231011,093100,60817950,21700,21700,21700,21700,811
20231011,093000,43219250,21700,21700,21700,21700,1
20231011,092900,43197550,21650,21650,21650,21650,30
20231011,092800,42548050,21700,21700,21700,21700,0
20231011,092700,42548050,21700,21650,21700,21650,2
20231011,092600,42504700,21700,21700,21700,21700,10
20231011,092500,42287700,21750,21750,21750,21750,34
20231011,092400,41548200,21750,21750,21750,21750,100
20231011,092300,39373200,21750,21750,21750,21750,2
20231011,092200,39329700,21700,21700,21700,21700,0
20231011,092100,39329700,21700,21700,21700,21700,0
20231011,092000,39329700,21700,21700,21700,21700,68
20231011,091900,37854100,21700,21750,21750,21700,91
20231011,091800,35879050,21750,21750,21750,21750,5
20231011,091700,35770300,21700,21700,21700,21700,0
20231011,091600,35770300,21700,21700,21700,21700,70
20231011,091500,34251300,21700,21700,21700,21700,10
20231011,091400,34034300,21700,21700,21700,21700,84
20231011,091300,32211500,21700,21700,21700,21700,0
20231011,091200,32211500,21700,21700,21700,21700,15
20231011,091100,31886000,21700,21700,21700,21700,15
20231011,091000,31560500,21750,21750,21750,21750,67
20231011,090900,30103250,21750,21750,21750,21750,0
20231011,090800,30103250,21750,21750,21750,21750,0
20231011,090700,30103250,21750,21750,21750,21750,15
20231011,090600,29777000,21800,21800,21800,21800,254
20231011,090500,24239800,21800,21800,21800,21800,40
20231011,090400,23367800,21850,21850,21850,21850,0
20231011,090300,23367800,21850,21850,21850,21850,1
20231011,090200,23345950,21700,21700,21700,21700,0
20231011,090100,23345950,21700,21700,21700,21700,112
20231011,090000,20915550,21650,21600,21650,21600,968