KissMeData/088390/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,195400,352012900,21450,21450,21450,21450,1221
20231103,195300,352012900,21450,21450,21450,21450,0
20231103,195200,352012900,21450,21450,21450,21450,0
20231103,195100,352012900,21450,21450,21450,21450,0
20231103,195000,352012900,21450,21450,21450,21450,0
20231103,194900,352012900,21450,21450,21450,21450,0
20231103,194800,352012900,21450,21450,21450,21450,0
20231103,194700,352012900,21450,21450,21450,21450,0
20231103,194600,352012900,21450,21450,21450,21450,0
20231103,194500,352012900,21450,21450,21450,21450,0
20231103,194400,352012900,21450,21450,21450,21450,0
20231103,194300,352012900,21450,21450,21450,21450,0
20231103,194200,352012900,21450,21450,21450,21450,0
20231103,194100,352012900,21450,21450,21450,21450,0
20231103,194000,352012900,21450,21450,21450,21450,0
20231103,193900,352012900,21450,21450,21450,21450,0
20231103,193800,352012900,21450,21450,21450,21450,0
20231103,193700,352012900,21450,21450,21450,21450,0
20231103,193600,352012900,21450,21450,21450,21450,0
20231103,193500,352012900,21450,21450,21450,21450,0
20231103,193400,352012900,21450,21450,21450,21450,0
20231103,193300,352012900,21450,21450,21450,21450,0
20231103,193200,352012900,21450,21450,21450,21450,0
20231103,193100,352012900,21450,21450,21450,21450,0
20231103,193000,352012900,21450,21450,21450,21450,0
20231103,192900,352012900,21450,21450,21450,21450,0
20231103,192800,352012900,21450,21450,21450,21450,0
20231103,192700,352012900,21450,21450,21450,21450,0
20231103,192600,352012900,21450,21450,21450,21450,0
20231103,192500,352012900,21450,21450,21450,21450,0
20231103,192400,352012900,21450,21450,21450,21450,1221
20231103,192300,352012900,21450,21450,21450,21450,0
20231103,192200,352012900,21450,21450,21450,21450,0
20231103,192100,352012900,21450,21450,21450,21450,0
20231103,192000,352012900,21450,21450,21450,21450,0
20231103,191900,352012900,21450,21450,21450,21450,0
20231103,191800,352012900,21450,21450,21450,21450,0
20231103,191700,352012900,21450,21450,21450,21450,0
20231103,191600,352012900,21450,21450,21450,21450,0
20231103,191500,352012900,21450,21450,21450,21450,0
20231103,191400,352012900,21450,21450,21450,21450,0
20231103,191300,352012900,21450,21450,21450,21450,0
20231103,191200,352012900,21450,21450,21450,21450,0
20231103,191100,352012900,21450,21450,21450,21450,0
20231103,191000,352012900,21450,21450,21450,21450,0
20231103,190900,352012900,21450,21450,21450,21450,0
20231103,190800,352012900,21450,21450,21450,21450,0
20231103,190700,352012900,21450,21450,21450,21450,0
20231103,190600,352012900,21450,21450,21450,21450,0
20231103,190500,352012900,21450,21450,21450,21450,0
20231103,190400,352012900,21450,21450,21450,21450,0
20231103,190300,352012900,21450,21450,21450,21450,0
20231103,190200,352012900,21450,21450,21450,21450,0
20231103,190100,352012900,21450,21450,21450,21450,0
20231103,190000,352012900,21450,21450,21450,21450,0
20231103,185900,352012900,21450,21450,21450,21450,0
20231103,185800,352012900,21450,21450,21450,21450,0
20231103,185700,352012900,21450,21450,21450,21450,0
20231103,185600,352012900,21450,21450,21450,21450,0
20231103,185500,352012900,21450,21450,21450,21450,0
20231103,185400,352012900,21450,21450,21450,21450,1221
20231103,185300,352012900,21450,21450,21450,21450,0
20231103,185200,352012900,21450,21450,21450,21450,0
20231103,185100,352012900,21450,21450,21450,21450,0
20231103,185000,352012900,21450,21450,21450,21450,0
20231103,184900,352012900,21450,21450,21450,21450,0
20231103,184800,352012900,21450,21450,21450,21450,0
20231103,184700,352012900,21450,21450,21450,21450,0
20231103,184600,352012900,21450,21450,21450,21450,0
20231103,184500,352012900,21450,21450,21450,21450,0
20231103,184400,352012900,21450,21450,21450,21450,0
20231103,184300,352012900,21450,21450,21450,21450,0
20231103,184200,352012900,21450,21450,21450,21450,0
20231103,184100,352012900,21450,21450,21450,21450,0
20231103,184000,352012900,21450,21450,21450,21450,0
20231103,183900,352012900,21450,21450,21450,21450,0
20231103,183800,352012900,21450,21450,21450,21450,0
20231103,183700,352012900,21450,21450,21450,21450,0
20231103,183600,352012900,21450,21450,21450,21450,0
20231103,183500,352012900,21450,21450,21450,21450,0
20231103,183400,352012900,21450,21450,21450,21450,0
20231103,183300,352012900,21450,21450,21450,21450,0
20231103,183200,352012900,21450,21450,21450,21450,0
20231103,183100,352012900,21450,21450,21450,21450,0
20231103,183000,352012900,21450,21450,21450,21450,0
20231103,182900,352012900,21450,21450,21450,21450,0
20231103,182800,352012900,21450,21450,21450,21450,0
20231103,182700,352012900,21450,21450,21450,21450,0
20231103,182600,352012900,21450,21450,21450,21450,0
20231103,182500,352012900,21450,21450,21450,21450,0
20231103,182400,352012900,21450,21450,21450,21450,1221
20231103,182300,352012900,21450,21450,21450,21450,0
20231103,182200,352012900,21450,21450,21450,21450,0
20231103,182100,352012900,21450,21450,21450,21450,0
20231103,182000,352012900,21450,21450,21450,21450,0
20231103,181900,352012900,21450,21450,21450,21450,0
20231103,181800,352012900,21450,21450,21450,21450,0
20231103,181700,352012900,21450,21450,21450,21450,0
20231103,181600,352012900,21450,21450,21450,21450,0
20231103,181500,352012900,21450,21450,21450,21450,0
20231103,181400,352012900,21450,21450,21450,21450,0
20231103,181300,352012900,21450,21450,21450,21450,0
20231103,181200,352012900,21450,21450,21450,21450,0
20231103,181100,352012900,21450,21450,21450,21450,0
20231103,181000,352012900,21450,21450,21450,21450,0
20231103,180900,352012900,21450,21450,21450,21450,0
20231103,180800,352012900,21450,21450,21450,21450,0
20231103,180700,352012900,21450,21450,21450,21450,0
20231103,180600,352012900,21450,21450,21450,21450,0
20231103,180500,352012900,21450,21450,21450,21450,0
20231103,180400,352012900,21450,21450,21450,21450,0
20231103,180300,352012900,21450,21450,21450,21450,0
20231103,180200,352012900,21450,21450,21450,21450,0
20231103,180100,352012900,21450,21450,21450,21450,0
20231103,180000,352012900,21450,21450,21450,21450,0
20231103,175900,352012900,21450,21450,21450,21450,0
20231103,175800,352012900,21450,21450,21450,21450,0
20231103,175700,352012900,21450,21450,21450,21450,0
20231103,175600,352012900,21450,21450,21450,21450,0
20231103,175500,352012900,21450,21450,21450,21450,0
20231103,175400,352012900,21450,21450,21450,21450,1221
20231103,175300,352012900,21450,21450,21450,21450,0
20231103,175200,352012900,21450,21450,21450,21450,0
20231103,175100,352012900,21450,21450,21450,21450,0
20231103,175000,352012900,21450,21450,21450,21450,0
20231103,174900,352012900,21450,21450,21450,21450,0
20231103,174800,352012900,21450,21450,21450,21450,0
20231103,174700,352012900,21450,21450,21450,21450,0
20231103,174600,352012900,21450,21450,21450,21450,0
20231103,174500,352012900,21450,21450,21450,21450,0
20231103,174400,352012900,21450,21450,21450,21450,0
20231103,174300,352012900,21450,21450,21450,21450,0
20231103,174200,352012900,21450,21450,21450,21450,0
20231103,174100,352012900,21450,21450,21450,21450,0
20231103,174000,352012900,21450,21450,21450,21450,0
20231103,173900,352012900,21450,21450,21450,21450,0
20231103,173800,352012900,21450,21450,21450,21450,0
20231103,173700,352012900,21450,21450,21450,21450,0
20231103,173600,352012900,21450,21450,21450,21450,0
20231103,173500,352012900,21450,21450,21450,21450,0
20231103,173400,352012900,21450,21450,21450,21450,0
20231103,173300,352012900,21450,21450,21450,21450,0
20231103,173200,352012900,21450,21450,21450,21450,0
20231103,173100,352012900,21450,21450,21450,21450,0
20231103,173000,352012900,21450,21450,21450,21450,0
20231103,172900,352012900,21450,21450,21450,21450,0
20231103,172800,352012900,21450,21450,21450,21450,0
20231103,172700,352012900,21450,21450,21450,21450,0
20231103,172600,352012900,21450,21450,21450,21450,0
20231103,172500,352012900,21450,21450,21450,21450,0
20231103,172400,352012900,21450,21450,21450,21450,1221
20231103,172300,352012900,21450,21450,21450,21450,0
20231103,172200,352012900,21450,21450,21450,21450,0
20231103,172100,352012900,21450,21450,21450,21450,0
20231103,172000,352012900,21450,21450,21450,21450,0
20231103,171900,352012900,21450,21450,21450,21450,0
20231103,171800,352012900,21450,21450,21450,21450,0
20231103,171700,352012900,21450,21450,21450,21450,0
20231103,171600,352012900,21450,21450,21450,21450,0
20231103,171500,352012900,21450,21450,21450,21450,0
20231103,171400,352012900,21450,21450,21450,21450,0
20231103,171300,352012900,21450,21450,21450,21450,0
20231103,171200,352012900,21450,21450,21450,21450,0
20231103,171100,352012900,21450,21450,21450,21450,0
20231103,171000,352012900,21450,21450,21450,21450,0
20231103,170900,352012900,21450,21450,21450,21450,0
20231103,170800,352012900,21450,21450,21450,21450,0
20231103,170700,352012900,21450,21450,21450,21450,0
20231103,170600,352012900,21450,21450,21450,21450,0
20231103,170500,352012900,21450,21450,21450,21450,0
20231103,170400,352012900,21450,21450,21450,21450,0
20231103,170300,352012900,21450,21450,21450,21450,0
20231103,170200,352012900,21450,21450,21450,21450,0
20231103,170100,352012900,21450,21450,21450,21450,0
20231103,170000,352012900,21450,21450,21450,21450,0
20231103,165900,352012900,21450,21450,21450,21450,0
20231103,165800,352012900,21450,21450,21450,21450,0
20231103,165700,352012900,21450,21450,21450,21450,0
20231103,165600,352012900,21450,21450,21450,21450,0
20231103,165500,352012900,21450,21450,21450,21450,0
20231103,165400,352012900,21450,21450,21450,21450,1221
20231103,165300,352012900,21450,21450,21450,21450,0
20231103,165200,352012900,21450,21450,21450,21450,0
20231103,165100,352012900,21450,21450,21450,21450,0
20231103,165000,352012900,21450,21450,21450,21450,0
20231103,164900,352012900,21450,21450,21450,21450,0
20231103,164800,352012900,21450,21450,21450,21450,0
20231103,164700,352012900,21450,21450,21450,21450,0
20231103,164600,352012900,21450,21450,21450,21450,0
20231103,164500,352012900,21450,21450,21450,21450,0
20231103,164400,352012900,21450,21450,21450,21450,0
20231103,164300,352012900,21450,21450,21450,21450,0
20231103,164200,352012900,21450,21450,21450,21450,0
20231103,164100,352012900,21450,21450,21450,21450,0
20231103,164000,352012900,21450,21450,21450,21450,0
20231103,163900,352012900,21450,21450,21450,21450,0
20231103,163800,352012900,21450,21450,21450,21450,0
20231103,163700,352012900,21450,21450,21450,21450,0
20231103,163600,352012900,21450,21450,21450,21450,0
20231103,163500,352012900,21450,21450,21450,21450,0
20231103,163400,352012900,21450,21450,21450,21450,0
20231103,163300,352012900,21450,21450,21450,21450,0
20231103,163200,352012900,21450,21450,21450,21450,0
20231103,163100,352012900,21450,21450,21450,21450,0
20231103,163000,352012900,21450,21450,21450,21450,0
20231103,162900,352012900,21450,21450,21450,21450,0
20231103,162800,352012900,21450,21450,21450,21450,0
20231103,162700,352012900,21450,21450,21450,21450,0
20231103,162600,352012900,21450,21450,21450,21450,0
20231103,162500,352012900,21450,21450,21450,21450,0
20231103,162400,352012900,21450,21450,21450,21450,1221
20231103,162300,352012900,21450,21450,21450,21450,0
20231103,162200,352012900,21450,21450,21450,21450,0
20231103,162100,352012900,21450,21450,21450,21450,0
20231103,162000,352012900,21450,21450,21450,21450,0
20231103,161900,352012900,21450,21450,21450,21450,0
20231103,161800,352012900,21450,21450,21450,21450,0
20231103,161700,352012900,21450,21450,21450,21450,0
20231103,161600,352012900,21450,21450,21450,21450,0
20231103,161500,352012900,21450,21450,21450,21450,0
20231103,161400,352012900,21450,21450,21450,21450,0
20231103,161300,352012900,21450,21450,21450,21450,0
20231103,161200,352012900,21450,21450,21450,21450,0
20231103,161100,352012900,21450,21450,21450,21450,0
20231103,161000,352012900,21450,21450,21450,21450,0
20231103,160900,352012900,21450,21450,21450,21450,0
20231103,160800,352012900,21450,21450,21450,21450,0
20231103,160700,352012900,21450,21450,21450,21450,0
20231103,160600,352012900,21450,21450,21450,21450,0
20231103,160500,352012900,21450,21450,21450,21450,0
20231103,160400,352012900,21450,21450,21450,21450,0
20231103,160300,352012900,21450,21450,21450,21450,0
20231103,160200,352012900,21450,21450,21450,21450,0
20231103,160100,352012900,21450,21450,21450,21450,0
20231103,160000,352012900,21450,21450,21450,21450,0
20231103,155900,352012900,21450,21450,21450,21450,0
20231103,155800,352012900,21450,21450,21450,21450,0
20231103,155700,352012900,21450,21450,21450,21450,0
20231103,155600,352012900,21450,21450,21450,21450,0
20231103,155500,352012900,21450,21450,21450,21450,0
20231103,155400,352012900,21450,21450,21450,21450,1221
20231103,155300,352012900,21450,21450,21450,21450,0
20231103,155200,352012900,21450,21450,21450,21450,0
20231103,155100,352012900,21450,21450,21450,21450,0
20231103,155000,352012900,21450,21450,21450,21450,0
20231103,154900,352012900,21450,21450,21450,21450,0
20231103,154800,352012900,21450,21450,21450,21450,0
20231103,154700,352012900,21450,21450,21450,21450,0
20231103,154600,352012900,21450,21450,21450,21450,0
20231103,154500,352012900,21450,21450,21450,21450,0
20231103,154400,352012900,21450,21450,21450,21450,0
20231103,154300,352012900,21450,21450,21450,21450,0
20231103,154200,352012900,21450,21450,21450,21450,0
20231103,154100,352012900,21450,21450,21450,21450,0
20231103,154000,352012900,21450,21450,21450,21450,0
20231103,153900,352012900,21450,21450,21450,21450,0
20231103,153800,352012900,21450,21450,21450,21450,0
20231103,153700,352012900,21450,21450,21450,21450,0
20231103,153600,352012900,21450,21450,21450,21450,0
20231103,153500,352012900,21450,21450,21450,21450,0
20231103,153400,352012900,21450,21450,21450,21450,0
20231103,153300,352012900,21450,21450,21450,21450,0
20231103,153200,352012900,21450,21450,21450,21450,0
20231103,153100,352012900,21450,21450,21450,21450,0
20231103,153000,352012900,21450,21450,21450,21450,1221
20231103,152900,325822450,21450,21450,21450,21450,0
20231103,152800,325822450,21450,21450,21450,21450,0
20231103,152700,325822450,21450,21450,21450,21450,0
20231103,152600,325822450,21450,21450,21450,21450,0
20231103,152500,325822450,21450,21450,21450,21450,0
20231103,152400,325822450,21450,21450,21450,21450,0
20231103,152300,325822450,21450,21450,21450,21450,0
20231103,152200,325822450,21450,21450,21450,21450,0
20231103,152100,325822450,21450,21450,21450,21450,0
20231103,152000,325822450,21450,21450,21450,21450,0
20231103,151900,325822450,21450,21400,21450,21400,107
20231103,151800,323530800,21450,21450,21450,21450,8
20231103,151700,323359200,21450,21450,21450,21450,5
20231103,151600,323251950,21450,21450,21450,21450,23
20231103,151500,322758600,21400,21400,21400,21400,10
20231103,151400,322544600,21450,21450,21450,21450,0
20231103,151300,322544600,21450,21450,21450,21450,0
20231103,151200,322544600,21450,21450,21450,21450,22
20231103,151100,322072700,21450,21450,21450,21450,25
20231103,151000,321536450,21450,21400,21450,21400,2
20231103,150900,321493600,21400,21400,21400,21400,10
20231103,150800,321279600,21450,21450,21450,21450,19
20231103,150700,320872050,21400,21400,21450,21400,101
20231103,150600,318710600,21400,21400,21400,21400,0
20231103,150500,318710600,21400,21450,21450,21400,23
20231103,150400,318217750,21400,21400,21400,21400,10
20231103,150300,318003750,21450,21450,21450,21450,24
20231103,150200,317488950,21450,21450,21450,21450,0
20231103,150100,317488950,21450,21450,21450,21450,0
20231103,150000,317488950,21450,21400,21450,21400,16
20231103,145900,317145800,21400,21400,21400,21400,100
20231103,145800,315005800,21450,21450,21450,21450,0
20231103,145700,315005800,21450,21450,21450,21450,0
20231103,145600,315005800,21450,21450,21450,21450,0
20231103,145500,315005800,21450,21450,21450,21450,5
20231103,145400,314898550,21500,21500,21500,21500,12
20231103,145300,314640550,21500,21500,21500,21500,0
20231103,145200,314640550,21500,21500,21500,21500,1
20231103,145100,314619050,21500,21500,21500,21500,19
20231103,145000,314210550,21500,21500,21500,21500,4
20231103,144900,314124550,21500,21500,21500,21500,0
20231103,144800,314124550,21500,21500,21500,21500,1
20231103,144700,314103050,21500,21500,21500,21500,0
20231103,144600,314103050,21500,21500,21500,21500,49
20231103,144500,313049550,21450,21450,21450,21450,0
20231103,144400,313049550,21450,21450,21450,21450,1
20231103,144300,313028100,21450,21450,21450,21450,1
20231103,144200,313006650,21500,21500,21500,21500,0
20231103,144100,313006650,21500,21400,21500,21400,12
20231103,144000,312748750,21400,21400,21400,21400,0
20231103,143900,312748750,21400,21400,21400,21400,4
20231103,143800,312663150,21400,21400,21400,21400,0
20231103,143700,312663150,21400,21400,21400,21400,55
20231103,143600,311486150,21450,21450,21450,21450,0
20231103,143500,311486150,21450,21450,21450,21450,10
20231103,143400,311271650,21400,21400,21400,21400,0
20231103,143300,311271650,21400,21400,21400,21400,0
20231103,143200,311271650,21400,21400,21400,21400,1
20231103,143100,311250250,21400,21400,21400,21400,0
20231103,143000,311250250,21400,21400,21400,21400,1
20231103,142900,311228850,21450,21450,21450,21450,0
20231103,142800,311228850,21450,21450,21450,21450,51
20231103,142700,310134900,21450,21450,21450,21450,39
20231103,142600,309298350,21450,21450,21450,21450,0
20231103,142500,309298350,21450,21450,21450,21450,0
20231103,142400,309298350,21450,21450,21450,21450,0
20231103,142300,309298350,21450,21450,21450,21450,10
20231103,142200,309083850,21450,21450,21450,21450,0
20231103,142100,309083850,21450,21450,21450,21450,0
20231103,142000,309083850,21450,21450,21450,21450,0
20231103,141900,309083850,21450,21450,21450,21450,12
20231103,141800,308826450,21450,21450,21450,21450,0
20231103,141700,308826450,21450,21450,21450,21450,0
20231103,141600,308826450,21450,21450,21450,21450,57
20231103,141500,307603800,21450,21450,21450,21450,60
20231103,141400,306316800,21450,21450,21450,21450,0
20231103,141300,306316800,21450,21450,21450,21450,0
20231103,141200,306316800,21450,21450,21450,21450,100
20231103,141100,304171800,21400,21400,21400,21400,0
20231103,141000,304171800,21400,21400,21400,21400,1
20231103,140900,304150400,21400,21400,21400,21400,0
20231103,140800,304150400,21400,21400,21400,21400,1
20231103,140700,304129000,21450,21500,21500,21450,111
20231103,140600,301747800,21500,21450,21500,21450,272
20231103,140500,295912300,21450,21450,21450,21450,228
20231103,140400,291021700,21450,21450,21450,21450,0
20231103,140300,291021700,21450,21450,21450,21450,8
20231103,140200,290850100,21450,21450,21450,21450,10
20231103,140100,290635600,21450,21450,21450,21450,5
20231103,140000,290528350,21450,21450,21450,21450,0
20231103,135900,290528350,21450,21500,21500,21450,53
20231103,135800,289389000,21450,21450,21450,21450,181
20231103,135700,285506550,21450,21450,21450,21450,0
20231103,135600,285506550,21450,21450,21450,21450,10
20231103,135500,285292050,21450,21450,21450,21450,0
20231103,135400,285292050,21450,21400,21450,21400,171
20231103,135300,281632600,21350,21350,21350,21350,20
20231103,135200,281205600,21350,21350,21350,21350,0
20231103,135100,281205600,21350,21350,21350,21350,0
20231103,135000,281205600,21350,21350,21350,21350,0
20231103,134900,281205600,21350,21350,21350,21350,14
20231103,134800,280906700,21350,21350,21350,21350,0
20231103,134700,280906700,21350,21350,21350,21350,0
20231103,134600,280906700,21350,21350,21350,21350,0
20231103,134500,280906700,21350,21350,21350,21350,0
20231103,134400,280906700,21350,21350,21350,21350,0
20231103,134300,280906700,21350,21350,21350,21350,0
20231103,134200,280906700,21350,21350,21350,21350,0
20231103,134100,280906700,21350,21350,21350,21350,0
20231103,134000,280906700,21350,21350,21350,21350,0
20231103,133900,280906700,21350,21350,21350,21350,650
20231103,133800,267029200,21400,21400,21400,21400,30
20231103,133700,266387200,21400,21400,21400,21400,0
20231103,133600,266387200,21400,21400,21400,21400,0
20231103,133500,266387200,21400,21400,21400,21400,0
20231103,133400,266387200,21400,21400,21400,21400,0
20231103,133300,266387200,21400,21400,21400,21400,0
20231103,133200,266387200,21400,21400,21400,21400,0
20231103,133100,266387200,21400,21400,21400,21400,0
20231103,133000,266387200,21400,21400,21400,21400,0
20231103,132900,266387200,21400,21400,21400,21400,0
20231103,132800,266387200,21400,21400,21400,21400,0
20231103,132700,266387200,21400,21400,21400,21400,0
20231103,132600,266387200,21400,21400,21400,21400,259
20231103,132500,260844600,21350,21350,21350,21350,0
20231103,132400,260844600,21350,21350,21350,21350,51
20231103,132300,259755750,21350,21350,21350,21350,80
20231103,132200,258047750,21400,21400,21400,21400,4
20231103,132100,257962150,21350,21350,21350,21350,20
20231103,132000,257535150,21400,21400,21400,21400,0
20231103,131900,257535150,21400,21400,21400,21400,1
20231103,131800,257513750,21400,21400,21400,21400,0
20231103,131700,257513750,21400,21400,21400,21400,0
20231103,131600,257513750,21400,21450,21450,21400,709
20231103,131500,242333950,21500,21500,21500,21500,0
20231103,131400,242333950,21500,21500,21500,21500,0
20231103,131300,242333950,21500,21500,21500,21500,0
20231103,131200,242333950,21500,21500,21500,21500,0
20231103,131100,242333950,21500,21500,21500,21500,264
20231103,131000,236657950,21500,21500,21500,21500,10
20231103,130900,236442950,21450,21450,21450,21450,0
20231103,130800,236442950,21450,21450,21450,21450,1
20231103,130700,236421500,21450,21450,21450,21450,0
20231103,130600,236421500,21450,21450,21450,21450,0
20231103,130500,236421500,21450,21450,21450,21450,0
20231103,130400,236421500,21450,21450,21450,21450,130
20231103,130300,233633000,21500,21500,21500,21500,0
20231103,130200,233633000,21500,21500,21500,21500,0
20231103,130100,233633000,21500,21500,21500,21500,0
20231103,130000,233633000,21500,21500,21500,21500,0
20231103,125900,233633000,21500,21500,21500,21500,0
20231103,125800,233633000,21500,21500,21500,21500,0
20231103,125700,233633000,21500,21400,21500,21400,49
20231103,125600,232584200,21400,21400,21400,21400,0
20231103,125500,232584200,21400,21400,21400,21400,0
20231103,125400,232584200,21400,21400,21400,21400,0
20231103,125300,232584200,21400,21400,21400,21400,13
20231103,125200,232306000,21450,21450,21450,21450,0
20231103,125100,232306000,21450,21450,21450,21450,0
20231103,125000,232306000,21450,21450,21450,21450,100
20231103,124900,230161000,21450,21450,21450,21450,0
20231103,124800,230161000,21450,21450,21450,21450,1
20231103,124700,230139550,21450,21450,21450,21450,0
20231103,124600,230139550,21450,21450,21450,21450,0
20231103,124500,230139550,21450,21450,21450,21450,2
20231103,124400,230096650,21500,21500,21500,21500,0
20231103,124300,230096650,21500,21500,21500,21500,0
20231103,124200,230096650,21500,21500,21500,21500,0
20231103,124100,230096650,21500,21500,21500,21500,0
20231103,124000,230096650,21500,21500,21500,21500,0
20231103,123900,230096650,21500,21500,21500,21500,0
20231103,123800,230096650,21500,21500,21500,21500,0
20231103,123700,230096650,21500,21500,21500,21500,0
20231103,123600,230096650,21500,21500,21500,21500,1
20231103,123500,230075150,21450,21450,21450,21450,30
20231103,123400,229431650,21500,21500,21500,21500,0
20231103,123300,229431650,21500,21500,21500,21500,0
20231103,123200,229431650,21500,21500,21500,21500,0
20231103,123100,229431650,21500,21500,21500,21500,56
20231103,123000,228227650,21500,21500,21500,21500,23
20231103,122900,227733150,21550,21550,21550,21550,0
20231103,122800,227733150,21550,21550,21550,21550,0
20231103,122700,227733150,21550,21550,21550,21550,0
20231103,122600,227733150,21550,21550,21550,21550,0
20231103,122500,227733150,21550,21550,21550,21550,0
20231103,122400,227733150,21550,21550,21550,21550,1
20231103,122300,227711600,21550,21550,21550,21550,0
20231103,122200,227711600,21550,21550,21550,21550,1
20231103,122100,227690050,21550,21550,21550,21550,0
20231103,122000,227690050,21550,21550,21550,21550,17
20231103,121900,227323700,21650,21650,21650,21650,1
20231103,121800,227302050,21550,21550,21550,21550,38
20231103,121700,226483150,21650,21650,21650,21650,0
20231103,121600,226483150,21650,21650,21650,21650,0
20231103,121500,226483150,21650,21650,21650,21650,8
20231103,121400,226309950,21700,21700,21700,21700,0
20231103,121300,226309950,21700,21700,21700,21700,0
20231103,121200,226309950,21700,21700,21700,21700,0
20231103,121100,226309950,21700,21700,21700,21700,0
20231103,121000,226309950,21700,21700,21700,21700,0
20231103,120900,226309950,21700,21600,21700,21600,3
20231103,120800,226245050,21700,21700,21700,21700,0
20231103,120700,226245050,21700,21700,21700,21700,0
20231103,120600,226245050,21700,21700,21700,21700,0
20231103,120500,226245050,21700,21700,21700,21700,0
20231103,120400,226245050,21700,21700,21700,21700,0
20231103,120300,226245050,21700,21700,21700,21700,0
20231103,120200,226245050,21700,21550,21700,21550,15
20231103,120100,225921650,21550,21550,21550,21550,50
20231103,120000,224844150,21600,21650,21650,21600,6
20231103,115900,224714350,21650,21650,21650,21650,100
20231103,115800,222549350,21650,21650,21650,21650,0
20231103,115700,222549350,21650,21650,21650,21650,0
20231103,115600,222549350,21650,21650,21650,21650,1
20231103,115500,222527700,21650,21650,21650,21650,0
20231103,115400,222527700,21650,21650,21650,21650,2
20231103,115300,222484400,21650,21650,21650,21650,1
20231103,115200,222462750,21700,21700,21700,21700,0
20231103,115100,222462750,21700,21700,21700,21700,0
20231103,115000,222462750,21700,21700,21700,21700,3
20231103,114900,222397650,21700,21700,21700,21700,3
20231103,114800,222332550,21700,21700,21700,21700,0
20231103,114700,222332550,21700,21700,21700,21700,0
20231103,114600,222332550,21700,21700,21700,21700,0
20231103,114500,222332550,21700,21700,21700,21700,1
20231103,114400,222310850,21700,21700,21700,21700,0
20231103,114300,222310850,21700,21700,21700,21700,0
20231103,114200,222310850,21700,21700,21700,21700,0
20231103,114100,222310850,21700,21700,21700,21700,1
20231103,114000,222289150,21700,21700,21700,21700,5
20231103,113900,222180650,21700,21700,21700,21700,12
20231103,113800,221920250,21700,21700,21700,21700,5
20231103,113700,221811750,21600,21650,21650,21600,2
20231103,113600,221768500,21650,21650,21650,21650,0
20231103,113500,221768500,21650,21650,21650,21650,0
20231103,113400,221768500,21650,21650,21650,21650,3
20231103,113300,221703550,21600,21600,21600,21600,0
20231103,113200,221703550,21600,21600,21600,21600,13
20231103,113100,221422750,21550,21550,21550,21550,3
20231103,113000,221358100,21700,21700,21700,21700,3
20231103,112900,221293000,21700,21650,21700,21650,17
20231103,112800,220924250,21700,21700,21700,21700,0
20231103,112700,220924250,21700,21700,21700,21700,0
20231103,112600,220924250,21700,21700,21700,21700,0
20231103,112500,220924250,21700,21700,21700,21650,141
20231103,112400,217864600,21700,21650,21700,21650,231
20231103,112300,212854400,21650,21650,21650,21650,0
20231103,112200,212854400,21650,21650,21650,21650,0
20231103,112100,212854400,21650,21650,21650,21650,7
20231103,112000,212702850,21650,21600,21650,21600,130
20231103,111900,209893450,21600,21600,21600,21600,0
20231103,111800,209893450,21600,21600,21600,21600,0
20231103,111700,209893450,21600,21600,21600,21600,245
20231103,111600,204601450,21550,21550,21550,21550,0
20231103,111500,204601450,21550,21550,21550,21550,0
20231103,111400,204601450,21550,21550,21550,21550,0
20231103,111300,204601450,21550,21550,21550,21550,0
20231103,111200,204601450,21550,21500,21550,21500,200
20231103,111100,200293050,21500,21500,21500,21500,0
20231103,111000,200293050,21500,21500,21500,21500,0
20231103,110900,200293050,21500,21500,21500,21500,0
20231103,110800,200293050,21500,21500,21500,21500,0
20231103,110700,200293050,21500,21500,21500,21500,2
20231103,110600,200250050,21500,21500,21500,21500,1
20231103,110500,200228550,21500,21500,21500,21500,0
20231103,110400,200228550,21500,21500,21500,21500,0
20231103,110300,200228550,21500,21500,21500,21500,12
20231103,110200,199970550,21500,21500,21500,21500,0
20231103,110100,199970550,21500,21500,21500,21500,17
20231103,110000,199605050,21500,21450,21500,21450,324
20231103,105900,192639500,21450,21450,21450,21450,74
20231103,105800,191052200,21400,21400,21400,21400,1
20231103,105700,191030800,21400,21400,21400,21400,6
20231103,105600,190902400,21450,21450,21450,21450,5
20231103,105500,190795150,21450,21450,21450,21450,0
20231103,105400,190795150,21450,21400,21450,21400,421
20231103,105300,181765400,21400,21350,21400,21350,5
20231103,105200,181658450,21300,21300,21300,21300,0
20231103,105100,181658450,21300,21300,21300,21300,0
20231103,105000,181658450,21300,21300,21300,21300,30
20231103,104900,181019450,21300,21300,21300,21300,39
20231103,104800,180188750,21350,21350,21350,21350,30
20231103,104700,179548250,21400,21400,21400,21400,0
20231103,104600,179548250,21400,21400,21400,21400,0
20231103,104500,179548250,21400,21400,21400,21400,0
20231103,104400,179548250,21400,21400,21400,21400,0
20231103,104300,179548250,21400,21400,21400,21400,5
20231103,104200,179441250,21300,21400,21400,21300,107
20231103,104100,177160450,21400,21400,21400,21400,0
20231103,104000,177160450,21400,21400,21400,21400,10
20231103,103900,176946450,21400,21400,21400,21400,27
20231103,103800,176368650,21400,21400,21400,21400,123
20231103,103700,173736450,21400,21400,21400,21400,127
20231103,103600,171018650,21400,21400,21400,21400,0
20231103,103500,171018650,21400,21350,21400,21350,206
20231103,103400,166611250,21400,21350,21400,21350,200
20231103,103300,162334600,21300,21250,21300,21250,40
20231103,103200,161482900,21300,21300,21300,21300,0
20231103,103100,161482900,21300,21200,21300,21200,604
20231103,103000,148629500,21200,21200,21200,21200,100
20231103,102900,146509500,21200,21200,21200,21200,0
20231103,102800,146509500,21200,21200,21200,21200,0
20231103,102700,146509500,21200,21200,21200,21200,1
20231103,102600,146488300,21200,21200,21200,21200,0
20231103,102500,146488300,21200,21200,21200,21200,0
20231103,102400,146488300,21200,21200,21200,21200,1
20231103,102300,146467100,21200,21200,21200,21200,1
20231103,102200,146445900,21200,21200,21200,21200,79
20231103,102100,144771100,21200,21200,21200,21200,2
20231103,102000,144728700,21150,21100,21150,21100,6
20231103,101900,144602050,21100,21100,21100,21100,0
20231103,101800,144602050,21100,21100,21100,21100,27
20231103,101700,144032350,21100,21150,21150,21100,10
20231103,101600,143821100,21100,21100,21100,21100,29
20231103,101500,143209200,21100,21100,21100,21100,1
20231103,101400,143188100,21100,21100,21100,21100,0
20231103,101300,143188100,21100,21100,21100,21100,50
20231103,101200,142133100,21050,21050,21050,21050,0
20231103,101100,142133100,21050,21050,21050,21050,0
20231103,101000,142133100,21050,21050,21050,21050,30
20231103,100900,141501600,21000,21000,21000,21000,0
20231103,100800,141501600,21000,21000,21000,21000,0
20231103,100700,141501600,21000,21000,21000,21000,10
20231103,100600,141291600,21050,21050,21050,21050,4
20231103,100500,141207400,20950,20950,20950,20950,7
20231103,100400,141060750,21050,20900,21050,20900,5
20231103,100300,140955800,20850,20800,20850,20700,185
20231103,100200,137112050,20900,20900,20900,20900,1
20231103,100100,137091150,20900,20900,20900,20900,3
20231103,100000,137028450,20900,20800,20900,20800,281
20231103,095900,131182000,20800,20800,20800,20800,0
20231103,095800,131182000,20800,20800,20800,20800,20
20231103,095700,130766000,20800,20800,20800,20800,0
20231103,095600,130766000,20800,20800,20800,20800,0
20231103,095500,130766000,20800,20800,20800,20800,0
20231103,095400,130766000,20800,20800,20800,20800,0
20231103,095300,130766000,20800,20800,20800,20800,13
20231103,095200,130495600,20800,20800,20800,20800,1
20231103,095100,130474800,20750,20750,20750,20750,115
20231103,095000,128088550,20800,20800,20800,20800,1
20231103,094900,128067750,20850,20850,20850,20850,1
20231103,094800,128046900,20750,20750,20750,20750,5
20231103,094700,127943150,20750,20850,20850,20750,330
20231103,094600,121084050,20900,20900,20900,20900,1
20231103,094500,121063150,20850,20850,20850,20850,0
20231103,094400,121063150,20850,20850,20850,20850,150
20231103,094300,117935650,20850,20800,20850,20800,45
20231103,094200,116998850,20800,20800,20800,20800,201
20231103,094100,112818050,20800,20800,20800,20800,0
20231103,094000,112818050,20800,20950,20950,20800,119
20231103,093900,110327050,20900,20950,20950,20800,265
20231103,093800,104784550,21100,21100,21100,21100,0
20231103,093700,104784550,21100,21100,21100,21100,0
20231103,093600,104784550,21100,21100,21100,21100,32
20231103,093500,104109350,21100,21100,21100,21100,2
20231103,093400,104067150,21000,21000,21000,21000,50
20231103,093300,103017150,21000,21000,21000,21000,50
20231103,093200,101967150,21050,21100,21100,21050,105
20231103,093100,99756650,21100,21000,21100,21000,198
20231103,093000,95593550,21000,21000,21000,21000,134
20231103,092900,92779550,21000,21050,21050,21000,21
20231103,092800,92338300,21200,21200,21200,21200,0
20231103,092700,92338300,21200,21100,21200,21100,91
20231103,092600,90415750,21000,21050,21050,21000,219
20231103,092500,85808100,21100,21100,21100,21100,0
20231103,092400,85808100,21100,21100,21100,21100,158
20231103,092300,82474300,21100,21100,21100,21100,0
20231103,092200,82474300,21100,21100,21100,21100,1
20231103,092100,82453200,21100,21100,21100,21100,50
20231103,092000,81398200,21100,21100,21100,21100,0
20231103,091900,81398200,21100,21100,21100,21100,0
20231103,091800,81398200,21100,21100,21100,21100,70
20231103,091700,79921200,21100,21100,21100,21100,87
20231103,091600,78085500,21100,21150,21150,21100,1394
20231103,091500,48640550,21150,21150,21200,21150,275
20231103,091400,42823800,21150,21200,21200,21150,48
20231103,091300,41806350,21150,21150,21150,21150,15
20231103,091200,41489100,21150,21150,21150,21150,10
20231103,091100,41277600,21200,21200,21200,21200,0
20231103,091000,41277600,21200,21150,21200,21150,5
20231103,090900,41171650,21150,21150,21150,21150,282
20231103,090800,35207350,21200,21200,21200,21200,58
20231103,090700,33977750,21150,21200,21200,21150,250
20231103,090600,28688600,21200,21250,21250,21200,175
20231103,090500,24973100,21300,21300,21300,21300,0
20231103,090400,24973100,21300,21350,21350,21300,337
20231103,090300,17781900,21350,21350,21350,21350,1
20231103,090200,17760550,21350,21400,21400,21350,18
20231103,090100,17375500,21500,21500,21500,21500,20
20231103,090000,16945500,21500,21600,21600,21500,785