KissMeData/123860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201400,935159150,21550,21550,21550,21550,79
20231113,201300,935159150,21550,21550,21550,21550,0
20231113,201200,935159150,21550,21550,21550,21550,0
20231113,201100,935159150,21550,21550,21550,21550,0
20231113,201000,935159150,21550,21550,21550,21550,0
20231113,200900,935159150,21550,21550,21550,21550,0
20231113,200800,935159150,21550,21550,21550,21550,0
20231113,200700,935159150,21550,21550,21550,21550,0
20231113,200600,935159150,21550,21550,21550,21550,0
20231113,200500,935159150,21550,21550,21550,21550,0
20231113,200400,935159150,21550,21550,21550,21550,0
20231113,200300,935159150,21550,21550,21550,21550,0
20231113,200200,935159150,21550,21550,21550,21550,0
20231113,200100,935159150,21550,21550,21550,21550,0
20231113,200000,935159150,21550,21550,21550,21550,0
20231113,195900,935159150,21550,21550,21550,21550,0
20231113,195800,935159150,21550,21550,21550,21550,0
20231113,195700,935159150,21550,21550,21550,21550,0
20231113,195600,935159150,21550,21550,21550,21550,0
20231113,195500,935159150,21550,21550,21550,21550,0
20231113,195400,935159150,21550,21550,21550,21550,0
20231113,195300,935159150,21550,21550,21550,21550,0
20231113,195200,935159150,21550,21550,21550,21550,0
20231113,195100,935159150,21550,21550,21550,21550,0
20231113,195000,935159150,21550,21550,21550,21550,0
20231113,194900,935159150,21550,21550,21550,21550,0
20231113,194800,935159150,21550,21550,21550,21550,0
20231113,194700,935159150,21550,21550,21550,21550,0
20231113,194600,935159150,21550,21550,21550,21550,0
20231113,194500,935159150,21550,21550,21550,21550,0
20231113,194400,935159150,21550,21550,21550,21550,79
20231113,194300,935159150,21550,21550,21550,21550,0
20231113,194200,935159150,21550,21550,21550,21550,0
20231113,194100,935159150,21550,21550,21550,21550,0
20231113,194000,935159150,21550,21550,21550,21550,0
20231113,193900,935159150,21550,21550,21550,21550,0
20231113,193800,935159150,21550,21550,21550,21550,0
20231113,193700,935159150,21550,21550,21550,21550,0
20231113,193600,935159150,21550,21550,21550,21550,0
20231113,193500,935159150,21550,21550,21550,21550,0
20231113,193400,935159150,21550,21550,21550,21550,0
20231113,193300,935159150,21550,21550,21550,21550,0
20231113,193200,935159150,21550,21550,21550,21550,0
20231113,193100,935159150,21550,21550,21550,21550,0
20231113,193000,935159150,21550,21550,21550,21550,0
20231113,192900,935159150,21550,21550,21550,21550,0
20231113,192800,935159150,21550,21550,21550,21550,0
20231113,192700,935159150,21550,21550,21550,21550,0
20231113,192600,935159150,21550,21550,21550,21550,0
20231113,192500,935159150,21550,21550,21550,21550,0
20231113,192400,935159150,21550,21550,21550,21550,0
20231113,192300,935159150,21550,21550,21550,21550,0
20231113,192200,935159150,21550,21550,21550,21550,0
20231113,192100,935159150,21550,21550,21550,21550,0
20231113,192000,935159150,21550,21550,21550,21550,0
20231113,191900,935159150,21550,21550,21550,21550,0
20231113,191800,935159150,21550,21550,21550,21550,0
20231113,191700,935159150,21550,21550,21550,21550,0
20231113,191600,935159150,21550,21550,21550,21550,0
20231113,191500,935159150,21550,21550,21550,21550,0
20231113,191400,935159150,21550,21550,21550,21550,79
20231113,191300,935159150,21550,21550,21550,21550,0
20231113,191200,935159150,21550,21550,21550,21550,0
20231113,191100,935159150,21550,21550,21550,21550,0
20231113,191000,935159150,21550,21550,21550,21550,0
20231113,190900,935159150,21550,21550,21550,21550,0
20231113,190800,935159150,21550,21550,21550,21550,0
20231113,190700,935159150,21550,21550,21550,21550,0
20231113,190600,935159150,21550,21550,21550,21550,0
20231113,190500,935159150,21550,21550,21550,21550,0
20231113,190400,935159150,21550,21550,21550,21550,0
20231113,190300,935159150,21550,21550,21550,21550,0
20231113,190200,935159150,21550,21550,21550,21550,0
20231113,190100,935159150,21550,21550,21550,21550,0
20231113,190000,935159150,21550,21550,21550,21550,0
20231113,185900,935159150,21550,21550,21550,21550,0
20231113,185800,935159150,21550,21550,21550,21550,0
20231113,185700,935159150,21550,21550,21550,21550,0
20231113,185600,935159150,21550,21550,21550,21550,0
20231113,185500,935159150,21550,21550,21550,21550,0
20231113,185400,935159150,21550,21550,21550,21550,0
20231113,185300,935159150,21550,21550,21550,21550,0
20231113,185200,935159150,21550,21550,21550,21550,0
20231113,185100,935159150,21550,21550,21550,21550,0
20231113,185000,935159150,21550,21550,21550,21550,0
20231113,184900,935159150,21550,21550,21550,21550,0
20231113,184800,935159150,21550,21550,21550,21550,0
20231113,184700,935159150,21550,21550,21550,21550,0
20231113,184600,935159150,21550,21550,21550,21550,0
20231113,184500,935159150,21550,21550,21550,21550,0
20231113,184400,935159150,21550,21550,21550,21550,79
20231113,184300,935159150,21550,21550,21550,21550,0
20231113,184200,935159150,21550,21550,21550,21550,0
20231113,184100,935159150,21550,21550,21550,21550,0
20231113,184000,935159150,21550,21550,21550,21550,0
20231113,183900,935159150,21550,21550,21550,21550,0
20231113,183800,935159150,21550,21550,21550,21550,0
20231113,183700,935159150,21550,21550,21550,21550,0
20231113,183600,935159150,21550,21550,21550,21550,0
20231113,183500,935159150,21550,21550,21550,21550,0
20231113,183400,935159150,21550,21550,21550,21550,0
20231113,183300,935159150,21550,21550,21550,21550,0
20231113,183200,935159150,21550,21550,21550,21550,0
20231113,183100,935159150,21550,21550,21550,21550,0
20231113,183000,935159150,21550,21550,21550,21550,0
20231113,182900,935159150,21550,21550,21550,21550,0
20231113,182800,935159150,21550,21550,21550,21550,0
20231113,182700,935159150,21550,21550,21550,21550,0
20231113,182600,935159150,21550,21550,21550,21550,0
20231113,182500,935159150,21550,21550,21550,21550,0
20231113,182400,935159150,21550,21550,21550,21550,0
20231113,182300,935159150,21550,21550,21550,21550,0
20231113,182200,935159150,21550,21550,21550,21550,0
20231113,182100,935159150,21550,21550,21550,21550,0
20231113,182000,935159150,21550,21550,21550,21550,0
20231113,181900,935159150,21550,21550,21550,21550,0
20231113,181800,935159150,21550,21550,21550,21550,0
20231113,181700,935159150,21550,21550,21550,21550,0
20231113,181600,935159150,21550,21550,21550,21550,0
20231113,181500,935159150,21550,21550,21550,21550,0
20231113,181400,935159150,21550,21550,21550,21550,79
20231113,181300,935159150,21550,21550,21550,21550,0
20231113,181200,935159150,21550,21550,21550,21550,0
20231113,181100,935159150,21550,21550,21550,21550,0
20231113,181000,935159150,21550,21550,21550,21550,0
20231113,180900,935159150,21550,21550,21550,21550,0
20231113,180800,935159150,21550,21550,21550,21550,0
20231113,180700,935159150,21550,21550,21550,21550,0
20231113,180600,935159150,21550,21550,21550,21550,0
20231113,180500,935159150,21550,21550,21550,21550,0
20231113,180400,935159150,21550,21550,21550,21550,0
20231113,180300,935159150,21550,21550,21550,21550,0
20231113,180200,935159150,21550,21550,21550,21550,0
20231113,180100,935159150,21550,21550,21550,21550,0
20231113,180000,935159150,21550,21550,21550,21550,0
20231113,175900,935159150,21550,21550,21550,21550,0
20231113,175800,935159150,21550,21550,21550,21550,0
20231113,175700,935159150,21550,21550,21550,21550,0
20231113,175600,935159150,21550,21550,21550,21550,0
20231113,175500,935159150,21550,21550,21550,21550,0
20231113,175400,935159150,21550,21550,21550,21550,0
20231113,175300,935159150,21550,21550,21550,21550,0
20231113,175200,935159150,21550,21550,21550,21550,0
20231113,175100,935159150,21550,21550,21550,21550,0
20231113,175000,935159150,21550,21550,21550,21550,0
20231113,174900,935159150,21550,21550,21550,21550,0
20231113,174800,935159150,21550,21550,21550,21550,0
20231113,174700,935159150,21550,21550,21550,21550,0
20231113,174600,935159150,21550,21550,21550,21550,0
20231113,174500,935159150,21550,21550,21550,21550,0
20231113,174400,935159150,21550,21550,21550,21550,79
20231113,174300,935159150,21550,21550,21550,21550,0
20231113,174200,935159150,21550,21550,21550,21550,0
20231113,174100,935159150,21550,21550,21550,21550,0
20231113,174000,935159150,21550,21550,21550,21550,0
20231113,173900,935159150,21550,21550,21550,21550,0
20231113,173800,935159150,21550,21550,21550,21550,0
20231113,173700,935159150,21550,21550,21550,21550,0
20231113,173600,935159150,21550,21550,21550,21550,0
20231113,173500,935159150,21550,21550,21550,21550,0
20231113,173400,935159150,21550,21550,21550,21550,0
20231113,173300,935159150,21550,21550,21550,21550,0
20231113,173200,935159150,21550,21550,21550,21550,0
20231113,173100,935159150,21550,21550,21550,21550,0
20231113,173000,935159150,21550,21550,21550,21550,0
20231113,172900,935159150,21550,21550,21550,21550,0
20231113,172800,935159150,21550,21550,21550,21550,0
20231113,172700,935159150,21550,21550,21550,21550,0
20231113,172600,935159150,21550,21550,21550,21550,0
20231113,172500,935159150,21550,21550,21550,21550,0
20231113,172400,935159150,21550,21550,21550,21550,0
20231113,172300,935159150,21550,21550,21550,21550,0
20231113,172200,935159150,21550,21550,21550,21550,0
20231113,172100,935159150,21550,21550,21550,21550,0
20231113,172000,935159150,21550,21550,21550,21550,0
20231113,171900,935159150,21550,21550,21550,21550,0
20231113,171800,935159150,21550,21550,21550,21550,0
20231113,171700,935159150,21550,21550,21550,21550,0
20231113,171600,935159150,21550,21550,21550,21550,0
20231113,171500,935159150,21550,21550,21550,21550,0
20231113,171400,935159150,21550,21550,21550,21550,79
20231113,171300,935159150,21550,21550,21550,21550,0
20231113,171200,935159150,21550,21550,21550,21550,0
20231113,171100,935159150,21550,21550,21550,21550,0
20231113,171000,935159150,21550,21550,21550,21550,0
20231113,170900,935159150,21550,21550,21550,21550,0
20231113,170800,935159150,21550,21550,21550,21550,0
20231113,170700,935159150,21550,21550,21550,21550,0
20231113,170600,935159150,21550,21550,21550,21550,0
20231113,170500,935159150,21550,21550,21550,21550,0
20231113,170400,935159150,21550,21550,21550,21550,0
20231113,170300,935159150,21550,21550,21550,21550,0
20231113,170200,935159150,21550,21550,21550,21550,0
20231113,170100,935159150,21550,21550,21550,21550,0
20231113,170000,935159150,21550,21550,21550,21550,0
20231113,165900,935159150,21550,21550,21550,21550,0
20231113,165800,935159150,21550,21550,21550,21550,0
20231113,165700,935159150,21550,21550,21550,21550,0
20231113,165600,935159150,21550,21550,21550,21550,0
20231113,165500,935159150,21550,21550,21550,21550,0
20231113,165400,935159150,21550,21550,21550,21550,0
20231113,165300,935159150,21550,21550,21550,21550,0
20231113,165200,935159150,21550,21550,21550,21550,0
20231113,165100,935159150,21550,21550,21550,21550,0
20231113,165000,935159150,21550,21550,21550,21550,0
20231113,164900,935159150,21550,21550,21550,21550,0
20231113,164800,935159150,21550,21550,21550,21550,0
20231113,164700,935159150,21550,21550,21550,21550,0
20231113,164600,935159150,21550,21550,21550,21550,0
20231113,164500,935159150,21550,21550,21550,21550,0
20231113,164400,935159150,21550,21550,21550,21550,79
20231113,164300,935159150,21550,21550,21550,21550,0
20231113,164200,935159150,21550,21550,21550,21550,0
20231113,164100,935159150,21550,21550,21550,21550,0
20231113,164000,935159150,21550,21550,21550,21550,0
20231113,163900,935159150,21550,21550,21550,21550,0
20231113,163800,935159150,21550,21550,21550,21550,0
20231113,163700,935159150,21550,21550,21550,21550,0
20231113,163600,935159150,21550,21550,21550,21550,0
20231113,163500,935159150,21550,21550,21550,21550,0
20231113,163400,935159150,21550,21550,21550,21550,0
20231113,163300,935159150,21550,21550,21550,21550,0
20231113,163200,935159150,21550,21550,21550,21550,0
20231113,163100,935159150,21550,21550,21550,21550,0
20231113,163000,935159150,21550,21550,21550,21550,0
20231113,162900,935159150,21550,21550,21550,21550,0
20231113,162800,935159150,21550,21550,21550,21550,0
20231113,162700,935159150,21550,21550,21550,21550,0
20231113,162600,935159150,21550,21550,21550,21550,0
20231113,162500,935159150,21550,21550,21550,21550,0
20231113,162400,935159150,21550,21550,21550,21550,0
20231113,162300,935159150,21550,21550,21550,21550,0
20231113,162200,935159150,21550,21550,21550,21550,0
20231113,162100,935159150,21550,21550,21550,21550,0
20231113,162000,935159150,21550,21550,21550,21550,0
20231113,161900,935159150,21550,21550,21550,21550,0
20231113,161800,935159150,21550,21550,21550,21550,0
20231113,161700,935159150,21550,21550,21550,21550,0
20231113,161600,935159150,21550,21550,21550,21550,0
20231113,161500,935159150,21550,21550,21550,21550,0
20231113,161400,935159150,21550,21550,21550,21550,79
20231113,161300,935159150,21550,21550,21550,21550,0
20231113,161200,935159150,21550,21550,21550,21550,0
20231113,161100,935159150,21550,21550,21550,21550,0
20231113,161000,935159150,21550,21550,21550,21550,0
20231113,160900,935159150,21550,21550,21550,21550,0
20231113,160800,935159150,21550,21550,21550,21550,0
20231113,160700,935159150,21550,21550,21550,21550,0
20231113,160600,935159150,21550,21550,21550,21550,0
20231113,160500,935159150,21550,21550,21550,21550,0
20231113,160400,935159150,21550,21550,21550,21550,0
20231113,160300,935159150,21550,21550,21550,21550,0
20231113,160200,935159150,21550,21550,21550,21550,0
20231113,160100,935159150,21550,21550,21550,21550,0
20231113,160000,935159150,21550,21550,21550,21550,0
20231113,155900,935159150,21550,21550,21550,21550,0
20231113,155800,935159150,21550,21550,21550,21550,0
20231113,155700,935159150,21550,21550,21550,21550,0
20231113,155600,935159150,21550,21550,21550,21550,0
20231113,155500,935159150,21550,21550,21550,21550,0
20231113,155400,935159150,21550,21550,21550,21550,0
20231113,155300,935159150,21550,21550,21550,21550,0
20231113,155200,935159150,21550,21550,21550,21550,0
20231113,155100,935159150,21550,21550,21550,21550,0
20231113,155000,935159150,21550,21550,21550,21550,0
20231113,154900,935159150,21550,21550,21550,21550,0
20231113,154800,935159150,21550,21550,21550,21550,0
20231113,154700,935159150,21550,21550,21550,21550,0
20231113,154600,935159150,21550,21550,21550,21550,0
20231113,154500,935159150,21550,21550,21550,21550,0
20231113,154400,935159150,21550,21550,21550,21550,79
20231113,154300,935159150,21550,21550,21550,21550,0
20231113,154200,935159150,21550,21550,21550,21550,0
20231113,154100,935159150,21550,21550,21550,21550,0
20231113,154000,935159150,21550,21550,21550,21550,0
20231113,153900,935159150,21550,21550,21550,21550,0
20231113,153800,935159150,21550,21550,21550,21550,0
20231113,153700,935159150,21550,21550,21550,21550,0
20231113,153600,935159150,21550,21550,21550,21550,0
20231113,153500,935159150,21550,21550,21550,21550,0
20231113,153400,935159150,21550,21550,21550,21550,0
20231113,153300,935159150,21550,21550,21550,21550,0
20231113,153200,935159150,21550,21550,21550,21550,0
20231113,153100,935159150,21550,21550,21550,21550,0
20231113,153000,935159150,21550,21550,21550,21550,79
20231113,152900,933456700,21600,21600,21600,21600,0
20231113,152800,933456700,21600,21600,21600,21600,0
20231113,152700,933456700,21600,21600,21600,21600,0
20231113,152600,933456700,21600,21600,21600,21600,0
20231113,152500,933456700,21600,21600,21600,21600,0
20231113,152400,933456700,21600,21600,21600,21600,0
20231113,152300,933456700,21600,21600,21600,21600,0
20231113,152200,933456700,21600,21600,21600,21600,0
20231113,152100,933456700,21600,21600,21600,21600,0
20231113,152000,933456700,21600,21600,21600,21600,0
20231113,151900,933456700,21600,21600,21600,21500,15
20231113,151800,933133650,21500,21550,21550,21500,27
20231113,151700,932552300,21600,21600,21600,21600,1
20231113,151600,932530700,21600,21600,21600,21550,66
20231113,151500,931105450,21550,21600,21600,21550,86
20231113,151400,929248650,21600,21600,21600,21600,0
20231113,151300,929248650,21600,21600,21600,21600,50
20231113,151200,928168650,21600,21600,21600,21600,2
20231113,151100,928125450,21600,21550,21600,21550,6
20231113,151000,927995900,21550,21600,21600,21550,3
20231113,150900,927931150,21550,21650,21650,21550,7
20231113,150800,927780000,21650,21650,21650,21650,1
20231113,150700,927758350,21550,21550,21550,21550,10
20231113,150600,927542850,21650,21550,21650,21550,51
20231113,150500,926443700,21650,21650,21650,21650,1
20231113,150400,926422050,21550,21550,21550,21550,0
20231113,150300,926422050,21550,21550,21550,21550,11
20231113,150200,926185000,21650,21650,21650,21650,1
20231113,150100,926163350,21500,21500,21500,21500,0
20231113,150000,926163350,21500,21650,21650,21500,6
20231113,145900,926033600,21500,21500,21500,21500,0
20231113,145800,926033600,21500,21500,21500,21500,19
20231113,145700,925625100,21650,21650,21650,21650,0
20231113,145600,925625100,21650,21650,21650,21650,0
20231113,145500,925625100,21650,21650,21650,21650,90
20231113,145400,923676600,21650,21650,21650,21650,71
20231113,145300,922139450,21600,21600,21600,21600,14
20231113,145200,921837050,21500,21500,21650,21500,61
20231113,145100,920522400,21500,21500,21500,21500,250
20231113,145000,915147400,21550,21550,21550,21550,0
20231113,144900,915147400,21550,21550,21550,21550,4
20231113,144800,915061200,21550,21550,21550,21550,1537
20231113,144700,881938850,21650,21650,21650,21650,0
20231113,144600,881938850,21650,21650,21650,21650,0
20231113,144500,881938850,21650,21700,21700,21650,65
20231113,144400,880531500,21700,21700,21700,21700,0
20231113,144300,880531500,21700,21700,21700,21700,0
20231113,144200,880531500,21700,21600,21700,21600,1019
20231113,144100,858521000,21650,21650,21650,21650,78
20231113,144000,856832300,21650,21650,21650,21650,432
20231113,143900,847479500,21700,21700,21700,21700,45
20231113,143800,846503000,21700,21700,21700,21700,0
20231113,143700,846503000,21700,21700,21700,21700,1
20231113,143600,846481300,21650,21700,21700,21650,7
20231113,143500,846329600,21650,21650,21650,21650,40
20231113,143400,845463600,21650,21650,21650,21650,60
20231113,143300,844164600,21700,21700,21700,21700,0
20231113,143200,844164600,21700,21700,21700,21700,0
20231113,143100,844164600,21700,21700,21700,21700,0
20231113,143000,844164600,21700,21700,21700,21700,0
20231113,142900,844164600,21700,21700,21700,21700,0
20231113,142800,844164600,21700,21700,21700,21700,0
20231113,142700,844164600,21700,21700,21700,21700,0
20231113,142600,844164600,21700,21650,21700,21650,3
20231113,142500,844099550,21650,21650,21650,21650,0
20231113,142400,844099550,21650,21650,21650,21650,461
20231113,142300,834118900,21650,21650,21650,21650,1
20231113,142200,834097250,21600,21600,21600,21600,0
20231113,142100,834097250,21600,21600,21600,21600,0
20231113,142000,834097250,21600,21600,21600,21600,120
20231113,141900,831505250,21650,21650,21650,21650,0
20231113,141800,831505250,21650,21650,21650,21650,0
20231113,141700,831505250,21650,21650,21650,21650,0
20231113,141600,831505250,21650,21650,21650,21650,0
20231113,141500,831505250,21650,21650,21650,21650,0
20231113,141400,831505250,21650,21650,21650,21650,0
20231113,141300,831505250,21650,21650,21650,21650,0
20231113,141200,831505250,21650,21650,21650,21650,30
20231113,141100,830855750,21650,21650,21650,21650,0
20231113,141000,830855750,21650,21650,21650,21650,0
20231113,140900,830855750,21650,21600,21650,21600,202
20231113,140800,826492450,21550,21550,21550,21550,0
20231113,140700,826492450,21550,21550,21550,21550,0
20231113,140600,826492450,21550,21550,21550,21550,0
20231113,140500,826492450,21550,21550,21550,21550,0
20231113,140400,826492450,21550,21550,21550,21550,99
20231113,140300,824359000,21500,21500,21500,21500,1
20231113,140200,824337500,21500,21500,21500,21500,0
20231113,140100,824337500,21500,21500,21500,21500,0
20231113,140000,824337500,21500,21500,21500,21500,0
20231113,135900,824337500,21500,21500,21500,21500,0
20231113,135800,824337500,21500,21500,21500,21500,0
20231113,135700,824337500,21500,21500,21500,21500,0
20231113,135600,824337500,21500,21500,21500,21500,0
20231113,135500,824337500,21500,21500,21500,21500,0
20231113,135400,824337500,21500,21500,21500,21500,102
20231113,135300,822144500,21600,21600,21600,21600,0
20231113,135200,822144500,21600,21600,21600,21600,19
20231113,135100,821734100,21600,21600,21600,21600,0
20231113,135000,821734100,21600,21600,21600,21600,0
20231113,134900,821734100,21600,21600,21600,21600,0
20231113,134800,821734100,21600,21600,21600,21600,0
20231113,134700,821734100,21600,21600,21600,21600,0
20231113,134600,821734100,21600,21600,21600,21600,10
20231113,134500,821518100,21600,21600,21600,21600,126
20231113,134400,818796500,21600,21600,21600,21600,12
20231113,134300,818537300,21750,21750,21750,21750,0
20231113,134200,818537300,21750,21750,21750,21750,0
20231113,134100,818537300,21750,21750,21750,21750,0
20231113,134000,818537300,21750,21750,21750,21750,0
20231113,133900,818537300,21750,21750,21750,21750,0
20231113,133800,818537300,21750,21750,21750,21750,0
20231113,133700,818537300,21750,21750,21750,21750,0
20231113,133600,818537300,21750,21750,21750,21750,0
20231113,133500,818537300,21750,21750,21750,21750,0
20231113,133400,818537300,21750,21750,21750,21750,0
20231113,133300,818537300,21750,21750,21750,21750,0
20231113,133200,818537300,21750,21750,21750,21750,0
20231113,133100,818537300,21750,21750,21750,21750,1
20231113,133000,818515550,21600,21700,21700,21600,501
20231113,132900,807654500,21700,21700,21700,21700,30
20231113,132800,807003500,21700,21700,21700,21700,0
20231113,132700,807003500,21700,21700,21700,21700,0
20231113,132600,807003500,21700,21700,21700,21700,0
20231113,132500,807003500,21700,21700,21700,21700,179
20231113,132400,803119200,21650,21650,21650,21650,100
20231113,132300,800954200,21650,21650,21650,21650,0
20231113,132200,800954200,21650,21600,21650,21600,313
20231113,132100,794178050,21600,21600,21600,21600,186
20231113,132000,790160450,21550,21550,21550,21550,0
20231113,131900,790160450,21550,21550,21550,21550,0
20231113,131800,790160450,21550,21550,21550,21550,0
20231113,131700,790160450,21550,21550,21550,21550,20
20231113,131600,789729450,21500,21500,21500,21500,4
20231113,131500,789643450,21550,21550,21550,21550,0
20231113,131400,789643450,21550,21500,21550,21500,4
20231113,131300,789557400,21600,21600,21600,21600,0
20231113,131200,789557400,21600,21600,21600,21600,0
20231113,131100,789557400,21600,21600,21600,21600,0
20231113,131000,789557400,21600,21600,21600,21600,0
20231113,130900,789557400,21600,21600,21600,21600,0
20231113,130800,789557400,21600,21600,21600,21600,0
20231113,130700,789557400,21600,21600,21600,21600,0
20231113,130600,789557400,21600,21600,21600,21600,0
20231113,130500,789557400,21600,21600,21600,21600,0
20231113,130400,789557400,21600,21600,21600,21600,0
20231113,130300,789557400,21600,21600,21600,21600,49
20231113,130200,788499000,21550,21500,21550,21500,11
20231113,130100,788262450,21550,21550,21550,21550,0
20231113,130000,788262450,21550,21550,21550,21550,0
20231113,125900,788262450,21550,21550,21550,21550,0
20231113,125800,788262450,21550,21550,21550,21550,0
20231113,125700,788262450,21550,21550,21550,21550,0
20231113,125600,788262450,21550,21550,21550,21550,89
20231113,125500,786344500,21450,21450,21450,21450,0
20231113,125400,786344500,21450,21450,21450,21450,0
20231113,125300,786344500,21450,21450,21450,21450,0
20231113,125200,786344500,21450,21450,21450,21450,0
20231113,125100,786344500,21450,21450,21450,21450,0
20231113,125000,786344500,21450,21450,21450,21450,0
20231113,124900,786344500,21450,21450,21450,21450,0
20231113,124800,786344500,21450,21450,21450,21450,72
20231113,124700,784800100,21450,21450,21450,21450,0
20231113,124600,784800100,21450,21450,21450,21450,0
20231113,124500,784800100,21450,21450,21450,21450,0
20231113,124400,784800100,21450,21450,21450,21450,0
20231113,124300,784800100,21450,21450,21450,21450,12
20231113,124200,784542700,21450,21450,21450,21450,0
20231113,124100,784542700,21450,21450,21450,21450,0
20231113,124000,784542700,21450,21450,21450,21450,0
20231113,123900,784542700,21450,21500,21500,21450,49
20231113,123800,783490450,21550,21550,21550,21550,36
20231113,123700,782714650,21500,21500,21500,21500,0
20231113,123600,782714650,21500,21500,21500,21500,0
20231113,123500,782714650,21500,21500,21500,21500,0
20231113,123400,782714650,21500,21500,21500,21500,0
20231113,123300,782714650,21500,21500,21500,21500,250
20231113,123200,777339650,21550,21550,21550,21550,34
20231113,123100,776606950,21550,21550,21550,21550,20
20231113,123000,776175950,21550,21550,21550,21550,20
20231113,122900,775744950,21500,21500,21500,21500,0
20231113,122800,775744950,21500,21500,21500,21500,0
20231113,122700,775744950,21500,21500,21500,21500,0
20231113,122600,775744950,21500,21500,21500,21500,0
20231113,122500,775744950,21500,21500,21500,21500,0
20231113,122400,775744950,21500,21500,21500,21500,0
20231113,122300,775744950,21500,21500,21500,21500,0
20231113,122200,775744950,21500,21500,21500,21500,1
20231113,122100,775723450,21500,21500,21500,21500,0
20231113,122000,775723450,21500,21500,21500,21500,0
20231113,121900,775723450,21500,21500,21500,21500,0
20231113,121800,775723450,21500,21500,21500,21500,9
20231113,121700,775529950,21600,21600,21600,21600,1
20231113,121600,775508350,21500,21550,21550,21500,2539
20231113,121500,720914100,21550,21550,21550,21550,480
20231113,121400,710570100,21650,21650,21650,21650,1
20231113,121300,710548450,21650,21650,21650,21650,0
20231113,121200,710548450,21650,21650,21650,21650,0
20231113,121100,710548450,21650,21650,21650,21650,0
20231113,121000,710548450,21650,21600,21650,21600,204
20231113,120900,706142000,21600,21600,21600,21600,0
20231113,120800,706142000,21600,21600,21600,21600,0
20231113,120700,706142000,21600,21600,21600,21600,0
20231113,120600,706142000,21600,21650,21650,21600,161
20231113,120500,702664350,21650,21650,21650,21650,0
20231113,120400,702664350,21650,21650,21650,21650,0
20231113,120300,702664350,21650,21650,21650,21650,0
20231113,120200,702664350,21650,21650,21650,21650,0
20231113,120100,702664350,21650,21650,21650,21650,0
20231113,120000,702664350,21650,21650,21650,21650,0
20231113,115900,702664350,21650,21650,21650,21650,0
20231113,115800,702664350,21650,21650,21650,21650,1
20231113,115700,702642700,21600,21600,21600,21600,87
20231113,115600,700763500,21600,21600,21600,21600,10
20231113,115500,700547500,21650,21650,21650,21650,0
20231113,115400,700547500,21650,21650,21650,21650,0
20231113,115300,700547500,21650,21650,21650,21650,103
20231113,115200,698317550,21650,21650,21650,21650,10
20231113,115100,698101050,21650,21650,21650,21650,22
20231113,115000,697624750,21700,21700,21700,21700,40
20231113,114900,696756750,21700,21700,21700,21700,0
20231113,114800,696756750,21700,21700,21700,21700,100
20231113,114700,694586750,21700,21700,21700,21700,0
20231113,114600,694586750,21700,21700,21700,21700,0
20231113,114500,694586750,21700,21700,21700,21700,0
20231113,114400,694586750,21700,21700,21700,21700,0
20231113,114300,694586750,21700,21700,21700,21700,0
20231113,114200,694586750,21700,21700,21700,21700,0
20231113,114100,694586750,21700,21700,21700,21700,0
20231113,114000,694586750,21700,21700,21700,21700,8
20231113,113900,694413150,21700,21700,21700,21700,170
20231113,113800,690724150,21750,21750,21750,21750,0
20231113,113700,690724150,21750,21750,21750,21750,0
20231113,113600,690724150,21750,21750,21750,21750,30
20231113,113500,690071650,21750,21750,21750,21750,0
20231113,113400,690071650,21750,21750,21750,21750,52
20231113,113300,688940650,21750,21750,21750,21750,0
20231113,113200,688940650,21750,21750,21750,21750,15
20231113,113100,688614400,21750,21750,21750,21750,15
20231113,113000,688288150,21800,21800,21800,21800,11
20231113,112900,688048350,21800,21800,21800,21800,0
20231113,112800,688048350,21800,21800,21800,21800,92
20231113,112700,686042750,21800,21800,21800,21800,0
20231113,112600,686042750,21800,21800,21800,21800,1
20231113,112500,686020950,21800,21800,21800,21800,0
20231113,112400,686020950,21800,21800,21800,21700,47
20231113,112300,684998650,21850,21800,21850,21800,301
20231113,112200,678436800,21800,21800,21800,21800,0
20231113,112100,678436800,21800,21800,21800,21800,10
20231113,112000,678218800,21800,21800,21800,21800,1
20231113,111900,678197000,21700,21700,21700,21700,10
20231113,111800,677980000,21700,21700,21700,21700,14
20231113,111700,677676200,21750,21750,21750,21750,42
20231113,111600,676762700,21750,21750,21750,21750,0
20231113,111500,676762700,21750,21750,21750,21750,0
20231113,111400,676762700,21750,21700,21750,21700,24
20231113,111300,676241800,21700,21700,21700,21700,0
20231113,111200,676241800,21700,21700,21700,21700,0
20231113,111100,676241800,21700,21700,21700,21700,228
20231113,111000,671294200,21700,21700,21700,21700,0
20231113,110900,671294200,21700,21700,21700,21700,0
20231113,110800,671294200,21700,21700,21700,21700,0
20231113,110700,671294200,21700,21700,21700,21700,0
20231113,110600,671294200,21700,21700,21700,21700,0
20231113,110500,671294200,21700,21700,21700,21700,0
20231113,110400,671294200,21700,21700,21700,21700,20
20231113,110300,670860200,21700,21700,21700,21700,40
20231113,110200,669992200,21700,21700,21700,21700,0
20231113,110100,669992200,21700,21700,21700,21700,0
20231113,110000,669992200,21700,21700,21700,21700,30
20231113,105900,669341200,21700,21700,21700,21700,59
20231113,105800,668060900,21700,21700,21700,21700,0
20231113,105700,668060900,21700,21700,21700,21700,0
20231113,105600,668060900,21700,21700,21700,21700,0
20231113,105500,668060900,21700,21700,21700,21700,0
20231113,105400,668060900,21700,21700,21700,21700,50
20231113,105300,666975900,21600,21600,21600,21600,0
20231113,105200,666975900,21600,21600,21600,21600,0
20231113,105100,666975900,21600,21600,21600,21600,0
20231113,105000,666975900,21600,21600,21600,21600,0
20231113,104900,666975900,21600,21600,21600,21600,0
20231113,104800,666975900,21600,21600,21600,21600,20
20231113,104700,666543900,21700,21700,21700,21700,22
20231113,104600,666066500,21700,21700,21700,21700,1
20231113,104500,666044800,21600,21600,21600,21600,0
20231113,104400,666044800,21600,21600,21600,21600,0
20231113,104300,666044800,21600,21600,21600,21600,277
20231113,104200,660061600,21600,21600,21600,21600,55
20231113,104100,658873600,21600,21600,21600,21600,0
20231113,104000,658873600,21600,21600,21600,21600,26
20231113,103900,658312000,21600,21600,21600,21600,20
20231113,103800,657880000,21700,21700,21700,21700,0
20231113,103700,657880000,21700,21700,21700,21700,0
20231113,103600,657880000,21700,21700,21700,21700,0
20231113,103500,657880000,21700,21700,21700,21700,0
20231113,103400,657880000,21700,21700,21700,21700,0
20231113,103300,657880000,21700,21700,21700,21700,11
20231113,103200,657641300,21700,21700,21700,21700,0
20231113,103100,657641300,21700,21700,21700,21700,0
20231113,103000,657641300,21700,21600,21700,21600,23
20231113,102900,657144400,21700,21700,21700,21700,0
20231113,102800,657144400,21700,21650,21700,21650,16
20231113,102700,656797950,21600,21600,21600,21600,5
20231113,102600,656689950,21650,21650,21650,21650,230
20231113,102500,651710450,21650,21700,21800,21650,826
20231113,102400,633822000,21800,21800,21800,21800,165
20231113,102300,630225000,21850,21850,21850,21850,20
20231113,102200,629788000,21950,21950,21950,21950,0
20231113,102100,629788000,21950,21950,21950,21950,0
20231113,102000,629788000,21950,21950,21950,21950,0
20231113,101900,629788000,21950,21800,21950,21800,2
20231113,101800,629744250,21950,21950,21950,21950,0
20231113,101700,629744250,21950,21950,21950,21950,54
20231113,101600,628558950,21950,21900,21950,21900,7
20231113,101500,628405350,22000,21900,22000,21900,2237
20231113,101400,579204350,21900,21900,21900,21900,10
20231113,101300,578985350,21900,21850,21900,21850,930
20231113,101200,558644450,21850,21850,21850,21850,359
20231113,101100,550800300,21850,21550,21850,21550,5001
20231113,101000,442959700,21550,21550,21550,21550,792
20231113,100900,425892100,21550,21700,21700,21550,1111
20231113,100800,401822250,21750,21750,21750,21750,0
20231113,100700,401822250,21750,21750,21750,21750,11
20231113,100600,401583000,21800,21800,21800,21800,94
20231113,100500,399533800,21800,21750,21800,21750,62
20231113,100400,398184150,21750,21750,21750,21750,68
20231113,100300,396705150,21800,21800,21800,21800,0
20231113,100200,396705150,21800,21800,21800,21800,0
20231113,100100,396705150,21800,21800,21800,21800,10
20231113,100000,396487150,21850,21850,21850,21700,15
20231113,095900,396160900,21850,21850,21850,21850,0
20231113,095800,396160900,21850,21750,21850,21750,1214
20231113,095700,369751000,21800,21800,21800,21800,50
20231113,095600,368661000,21800,21800,21800,21800,0
20231113,095500,368661000,21800,21800,21800,21800,50
20231113,095400,367571000,21800,21800,21800,21800,100
20231113,095300,365391000,21900,21800,21900,21800,28
20231113,095200,364780500,21800,21700,21900,21700,1486
20231113,095100,332435000,21700,21700,21700,21700,5
20231113,095000,332326500,21750,21600,21750,21600,286
20231113,094900,326144900,21600,21600,21600,21600,8
20231113,094800,325972100,21550,21550,21550,21550,1
20231113,094700,325950550,21550,21550,21550,21550,5
20231113,094600,325842800,21550,21550,21550,21550,0
20231113,094500,325842800,21550,21550,21550,21550,0
20231113,094400,325842800,21550,21550,21550,21550,33
20231113,094300,325131650,21600,21600,21600,21600,35
20231113,094200,324375650,21750,21600,21750,21600,3068
20231113,094100,257790100,21600,21600,21600,21600,105
20231113,094000,255522100,21600,21500,21600,21500,100
20231113,093900,253363650,21500,21500,21500,21500,0
20231113,093800,253363650,21500,21500,21500,21500,99
20231113,093700,251235150,21500,21500,21500,21500,0
20231113,093600,251235150,21500,21400,21500,21400,2
20231113,093500,251192250,21500,21500,21500,21500,0
20231113,093400,251192250,21500,21550,21550,21500,1081
20231113,093300,227939050,21550,21550,21550,21550,0
20231113,093200,227939050,21550,21650,21650,21550,2
20231113,093100,227895850,21600,21600,21600,21600,0
20231113,093000,227895850,21600,21600,21600,21600,25
20231113,092900,227355850,21500,21500,21500,21500,300
20231113,092800,220905850,21600,21600,21600,21600,50
20231113,092700,219825850,21600,21600,21600,21600,21
20231113,092600,219372250,21550,21550,21550,21550,1
20231113,092500,219350700,21500,21500,21500,21500,0
20231113,092400,219350700,21500,21500,21700,21500,2139
20231113,092300,173064900,21350,21300,21350,21300,341
20231113,092200,165787700,21300,21300,21300,21300,0
20231113,092100,165787700,21300,21200,21300,21200,2
20231113,092000,165745200,21200,21200,21200,21200,0
20231113,091900,165745200,21200,21200,21200,21200,0
20231113,091800,165745200,21200,21300,21300,21200,503
20231113,091700,155035200,21300,21350,21350,21300,52
20231113,091600,153927500,21350,21350,21400,21350,30
20231113,091500,153286800,21400,21400,21400,21400,100
20231113,091400,151146800,21350,21400,21400,21350,77
20231113,091300,149502250,21400,21400,21400,21400,205
20231113,091200,145115250,21550,21550,21550,21550,26
20231113,091100,144554950,21550,21450,21550,21400,420
20231113,091000,135546450,21600,21550,21600,21550,100
20231113,090900,133388950,21500,21600,21600,21400,167
20231113,090800,129796250,21550,21550,21550,21550,1
20231113,090700,129774700,21500,21350,21700,21350,1571
20231113,090600,95863000,21350,21150,21350,21150,1110
20231113,090500,72353450,21150,21200,21300,21150,619
20231113,090400,59249750,21150,21100,21150,21100,250
20231113,090300,53962900,21000,21000,21000,21000,166
20231113,090200,50476900,21000,21000,21000,21000,14
20231113,090100,50182900,21000,20950,21100,20950,578
20231113,090000,38046600,20900,20600,20900,20600,1830