KissMeData/084110/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,615267000,20750,20750,20750,20750,540
20231102,195200,615267000,20750,20750,20750,20750,0
20231102,195100,615267000,20750,20750,20750,20750,0
20231102,195000,615267000,20750,20750,20750,20750,0
20231102,194900,615267000,20750,20750,20750,20750,0
20231102,194800,615267000,20750,20750,20750,20750,0
20231102,194700,615267000,20750,20750,20750,20750,0
20231102,194600,615267000,20750,20750,20750,20750,0
20231102,194500,615267000,20750,20750,20750,20750,0
20231102,194400,615267000,20750,20750,20750,20750,0
20231102,194300,615267000,20750,20750,20750,20750,0
20231102,194200,615267000,20750,20750,20750,20750,0
20231102,194100,615267000,20750,20750,20750,20750,0
20231102,194000,615267000,20750,20750,20750,20750,0
20231102,193900,615267000,20750,20750,20750,20750,0
20231102,193800,615267000,20750,20750,20750,20750,0
20231102,193700,615267000,20750,20750,20750,20750,0
20231102,193600,615267000,20750,20750,20750,20750,0
20231102,193500,615267000,20750,20750,20750,20750,0
20231102,193400,615267000,20750,20750,20750,20750,0
20231102,193300,615267000,20750,20750,20750,20750,0
20231102,193200,615267000,20750,20750,20750,20750,0
20231102,193100,615267000,20750,20750,20750,20750,0
20231102,193000,615267000,20750,20750,20750,20750,0
20231102,192900,615267000,20750,20750,20750,20750,0
20231102,192800,615267000,20750,20750,20750,20750,0
20231102,192700,615267000,20750,20750,20750,20750,0
20231102,192600,615267000,20750,20750,20750,20750,0
20231102,192500,615267000,20750,20750,20750,20750,0
20231102,192400,615267000,20750,20750,20750,20750,0
20231102,192300,615267000,20750,20750,20750,20750,540
20231102,192200,615267000,20750,20750,20750,20750,0
20231102,192100,615267000,20750,20750,20750,20750,0
20231102,192000,615267000,20750,20750,20750,20750,0
20231102,191900,615267000,20750,20750,20750,20750,0
20231102,191800,615267000,20750,20750,20750,20750,0
20231102,191700,615267000,20750,20750,20750,20750,0
20231102,191600,615267000,20750,20750,20750,20750,0
20231102,191500,615267000,20750,20750,20750,20750,0
20231102,191400,615267000,20750,20750,20750,20750,0
20231102,191300,615267000,20750,20750,20750,20750,0
20231102,191200,615267000,20750,20750,20750,20750,0
20231102,191100,615267000,20750,20750,20750,20750,0
20231102,191000,615267000,20750,20750,20750,20750,0
20231102,190900,615267000,20750,20750,20750,20750,0
20231102,190800,615267000,20750,20750,20750,20750,0
20231102,190700,615267000,20750,20750,20750,20750,0
20231102,190600,615267000,20750,20750,20750,20750,0
20231102,190500,615267000,20750,20750,20750,20750,0
20231102,190400,615267000,20750,20750,20750,20750,0
20231102,190300,615267000,20750,20750,20750,20750,0
20231102,190200,615267000,20750,20750,20750,20750,0
20231102,190100,615267000,20750,20750,20750,20750,0
20231102,190000,615267000,20750,20750,20750,20750,0
20231102,185900,615267000,20750,20750,20750,20750,0
20231102,185800,615267000,20750,20750,20750,20750,0
20231102,185700,615267000,20750,20750,20750,20750,0
20231102,185600,615267000,20750,20750,20750,20750,0
20231102,185500,615267000,20750,20750,20750,20750,0
20231102,185400,615267000,20750,20750,20750,20750,0
20231102,185300,615267000,20750,20750,20750,20750,540
20231102,185200,615267000,20750,20750,20750,20750,0
20231102,185100,615267000,20750,20750,20750,20750,0
20231102,185000,615267000,20750,20750,20750,20750,0
20231102,184900,615267000,20750,20750,20750,20750,0
20231102,184800,615267000,20750,20750,20750,20750,0
20231102,184700,615267000,20750,20750,20750,20750,0
20231102,184600,615267000,20750,20750,20750,20750,0
20231102,184500,615267000,20750,20750,20750,20750,0
20231102,184400,615267000,20750,20750,20750,20750,0
20231102,184300,615267000,20750,20750,20750,20750,0
20231102,184200,615267000,20750,20750,20750,20750,0
20231102,184100,615267000,20750,20750,20750,20750,0
20231102,184000,615267000,20750,20750,20750,20750,0
20231102,183900,615267000,20750,20750,20750,20750,0
20231102,183800,615267000,20750,20750,20750,20750,0
20231102,183700,615267000,20750,20750,20750,20750,0
20231102,183600,615267000,20750,20750,20750,20750,0
20231102,183500,615267000,20750,20750,20750,20750,0
20231102,183400,615267000,20750,20750,20750,20750,0
20231102,183300,615267000,20750,20750,20750,20750,0
20231102,183200,615267000,20750,20750,20750,20750,0
20231102,183100,615267000,20750,20750,20750,20750,0
20231102,183000,615267000,20750,20750,20750,20750,0
20231102,182900,615267000,20750,20750,20750,20750,0
20231102,182800,615267000,20750,20750,20750,20750,0
20231102,182700,615267000,20750,20750,20750,20750,0
20231102,182600,615267000,20750,20750,20750,20750,0
20231102,182500,615267000,20750,20750,20750,20750,0
20231102,182400,615267000,20750,20750,20750,20750,0
20231102,182300,615267000,20750,20750,20750,20750,540
20231102,182200,615267000,20750,20750,20750,20750,0
20231102,182100,615267000,20750,20750,20750,20750,0
20231102,182000,615267000,20750,20750,20750,20750,0
20231102,181900,615267000,20750,20750,20750,20750,0
20231102,181800,615267000,20750,20750,20750,20750,0
20231102,181700,615267000,20750,20750,20750,20750,0
20231102,181600,615267000,20750,20750,20750,20750,0
20231102,181500,615267000,20750,20750,20750,20750,0
20231102,181400,615267000,20750,20750,20750,20750,0
20231102,181300,615267000,20750,20750,20750,20750,0
20231102,181200,615267000,20750,20750,20750,20750,0
20231102,181100,615267000,20750,20750,20750,20750,0
20231102,181000,615267000,20750,20750,20750,20750,0
20231102,180900,615267000,20750,20750,20750,20750,0
20231102,180800,615267000,20750,20750,20750,20750,0
20231102,180700,615267000,20750,20750,20750,20750,0
20231102,180600,615267000,20750,20750,20750,20750,0
20231102,180500,615267000,20750,20750,20750,20750,0
20231102,180400,615267000,20750,20750,20750,20750,0
20231102,180300,615267000,20750,20750,20750,20750,0
20231102,180200,615267000,20750,20750,20750,20750,0
20231102,180100,615267000,20750,20750,20750,20750,0
20231102,180000,615267000,20750,20750,20750,20750,0
20231102,175900,615267000,20750,20750,20750,20750,0
20231102,175800,615267000,20750,20750,20750,20750,0
20231102,175700,615267000,20750,20750,20750,20750,0
20231102,175600,615267000,20750,20750,20750,20750,0
20231102,175500,615267000,20750,20750,20750,20750,0
20231102,175400,615267000,20750,20750,20750,20750,0
20231102,175300,615267000,20750,20750,20750,20750,540
20231102,175200,615267000,20750,20750,20750,20750,0
20231102,175100,615267000,20750,20750,20750,20750,0
20231102,175000,615267000,20750,20750,20750,20750,0
20231102,174900,615267000,20750,20750,20750,20750,0
20231102,174800,615267000,20750,20750,20750,20750,0
20231102,174700,615267000,20750,20750,20750,20750,0
20231102,174600,615267000,20750,20750,20750,20750,0
20231102,174500,615267000,20750,20750,20750,20750,0
20231102,174400,615267000,20750,20750,20750,20750,0
20231102,174300,615267000,20750,20750,20750,20750,0
20231102,174200,615267000,20750,20750,20750,20750,0
20231102,174100,615267000,20750,20750,20750,20750,0
20231102,174000,615267000,20750,20750,20750,20750,0
20231102,173900,615267000,20750,20750,20750,20750,0
20231102,173800,615267000,20750,20750,20750,20750,0
20231102,173700,615267000,20750,20750,20750,20750,0
20231102,173600,615267000,20750,20750,20750,20750,0
20231102,173500,615267000,20750,20750,20750,20750,0
20231102,173400,615267000,20750,20750,20750,20750,0
20231102,173300,615267000,20750,20750,20750,20750,0
20231102,173200,615267000,20750,20750,20750,20750,0
20231102,173100,615267000,20750,20750,20750,20750,0
20231102,173000,615267000,20750,20750,20750,20750,0
20231102,172900,615267000,20750,20750,20750,20750,0
20231102,172800,615267000,20750,20750,20750,20750,0
20231102,172700,615267000,20750,20750,20750,20750,0
20231102,172600,615267000,20750,20750,20750,20750,0
20231102,172500,615267000,20750,20750,20750,20750,0
20231102,172400,615267000,20750,20750,20750,20750,0
20231102,172300,615267000,20750,20750,20750,20750,540
20231102,172200,615267000,20750,20750,20750,20750,0
20231102,172100,615267000,20750,20750,20750,20750,0
20231102,172000,615267000,20750,20750,20750,20750,0
20231102,171900,615267000,20750,20750,20750,20750,0
20231102,171800,615267000,20750,20750,20750,20750,0
20231102,171700,615267000,20750,20750,20750,20750,0
20231102,171600,615267000,20750,20750,20750,20750,0
20231102,171500,615267000,20750,20750,20750,20750,0
20231102,171400,615267000,20750,20750,20750,20750,0
20231102,171300,615267000,20750,20750,20750,20750,0
20231102,171200,615267000,20750,20750,20750,20750,0
20231102,171100,615267000,20750,20750,20750,20750,0
20231102,171000,615267000,20750,20750,20750,20750,0
20231102,170900,615267000,20750,20750,20750,20750,0
20231102,170800,615267000,20750,20750,20750,20750,0
20231102,170700,615267000,20750,20750,20750,20750,0
20231102,170600,615267000,20750,20750,20750,20750,0
20231102,170500,615267000,20750,20750,20750,20750,0
20231102,170400,615267000,20750,20750,20750,20750,0
20231102,170300,615267000,20750,20750,20750,20750,0
20231102,170200,615267000,20750,20750,20750,20750,0
20231102,170100,615267000,20750,20750,20750,20750,0
20231102,170000,615267000,20750,20750,20750,20750,0
20231102,165900,615267000,20750,20750,20750,20750,0
20231102,165800,615267000,20750,20750,20750,20750,0
20231102,165700,615267000,20750,20750,20750,20750,0
20231102,165600,615267000,20750,20750,20750,20750,0
20231102,165500,615267000,20750,20750,20750,20750,0
20231102,165400,615267000,20750,20750,20750,20750,0
20231102,165300,615267000,20750,20750,20750,20750,540
20231102,165200,615267000,20750,20750,20750,20750,0
20231102,165100,615267000,20750,20750,20750,20750,0
20231102,165000,615267000,20750,20750,20750,20750,0
20231102,164900,615267000,20750,20750,20750,20750,0
20231102,164800,615267000,20750,20750,20750,20750,0
20231102,164700,615267000,20750,20750,20750,20750,0
20231102,164600,615267000,20750,20750,20750,20750,0
20231102,164500,615267000,20750,20750,20750,20750,0
20231102,164400,615267000,20750,20750,20750,20750,0
20231102,164300,615267000,20750,20750,20750,20750,0
20231102,164200,615267000,20750,20750,20750,20750,0
20231102,164100,615267000,20750,20750,20750,20750,0
20231102,164000,615267000,20750,20750,20750,20750,0
20231102,163900,615267000,20750,20750,20750,20750,0
20231102,163800,615267000,20750,20750,20750,20750,0
20231102,163700,615267000,20750,20750,20750,20750,0
20231102,163600,615267000,20750,20750,20750,20750,0
20231102,163500,615267000,20750,20750,20750,20750,0
20231102,163400,615267000,20750,20750,20750,20750,0
20231102,163300,615267000,20750,20750,20750,20750,0
20231102,163200,615267000,20750,20750,20750,20750,0
20231102,163100,615267000,20750,20750,20750,20750,0
20231102,163000,615267000,20750,20750,20750,20750,0
20231102,162900,615267000,20750,20750,20750,20750,0
20231102,162800,615267000,20750,20750,20750,20750,0
20231102,162700,615267000,20750,20750,20750,20750,0
20231102,162600,615267000,20750,20750,20750,20750,0
20231102,162500,615267000,20750,20750,20750,20750,0
20231102,162400,615267000,20750,20750,20750,20750,0
20231102,162300,615267000,20750,20750,20750,20750,540
20231102,162200,615267000,20750,20750,20750,20750,0
20231102,162100,615267000,20750,20750,20750,20750,0
20231102,162000,615267000,20750,20750,20750,20750,0
20231102,161900,615267000,20750,20750,20750,20750,0
20231102,161800,615267000,20750,20750,20750,20750,0
20231102,161700,615267000,20750,20750,20750,20750,0
20231102,161600,615267000,20750,20750,20750,20750,0
20231102,161500,615267000,20750,20750,20750,20750,0
20231102,161400,615267000,20750,20750,20750,20750,0
20231102,161300,615267000,20750,20750,20750,20750,0
20231102,161200,615267000,20750,20750,20750,20750,0
20231102,161100,615267000,20750,20750,20750,20750,0
20231102,161000,615267000,20750,20750,20750,20750,0
20231102,160900,615267000,20750,20750,20750,20750,0
20231102,160800,615267000,20750,20750,20750,20750,0
20231102,160700,615267000,20750,20750,20750,20750,0
20231102,160600,615267000,20750,20750,20750,20750,0
20231102,160500,615267000,20750,20750,20750,20750,0
20231102,160400,615267000,20750,20750,20750,20750,0
20231102,160300,615267000,20750,20750,20750,20750,0
20231102,160200,615267000,20750,20750,20750,20750,0
20231102,160100,615267000,20750,20750,20750,20750,0
20231102,160000,615267000,20750,20750,20750,20750,0
20231102,155900,615267000,20750,20750,20750,20750,0
20231102,155800,615267000,20750,20750,20750,20750,0
20231102,155700,615267000,20750,20750,20750,20750,0
20231102,155600,615267000,20750,20750,20750,20750,0
20231102,155500,615267000,20750,20750,20750,20750,0
20231102,155400,615267000,20750,20750,20750,20750,0
20231102,155300,615267000,20750,20750,20750,20750,540
20231102,155200,615267000,20750,20750,20750,20750,0
20231102,155100,615267000,20750,20750,20750,20750,0
20231102,155000,615267000,20750,20750,20750,20750,0
20231102,154900,615267000,20750,20750,20750,20750,0
20231102,154800,615267000,20750,20750,20750,20750,0
20231102,154700,615267000,20750,20750,20750,20750,0
20231102,154600,615267000,20750,20750,20750,20750,0
20231102,154500,615267000,20750,20750,20750,20750,0
20231102,154400,615267000,20750,20750,20750,20750,0
20231102,154300,615267000,20750,20750,20750,20750,0
20231102,154200,615267000,20750,20750,20750,20750,0
20231102,154100,615267000,20750,20750,20750,20750,0
20231102,154000,615267000,20750,20750,20750,20750,0
20231102,153900,615267000,20750,20750,20750,20750,0
20231102,153800,615267000,20750,20750,20750,20750,0
20231102,153700,615267000,20750,20750,20750,20750,0
20231102,153600,615267000,20750,20750,20750,20750,0
20231102,153500,615267000,20750,20750,20750,20750,0
20231102,153400,615267000,20750,20750,20750,20750,0
20231102,153300,615267000,20750,20750,20750,20750,0
20231102,153200,615267000,20750,20750,20750,20750,0
20231102,153100,615267000,20750,20750,20750,20750,0
20231102,153000,615267000,20750,20750,20750,20750,540
20231102,152900,604062000,21000,21000,21000,21000,0
20231102,152800,604062000,21000,21000,21000,21000,0
20231102,152700,604062000,21000,21000,21000,21000,0
20231102,152600,604062000,21000,21000,21000,21000,0
20231102,152500,604062000,21000,21000,21000,21000,0
20231102,152400,604062000,21000,21000,21000,21000,0
20231102,152300,604062000,21000,21000,21000,21000,0
20231102,152200,604062000,21000,21000,21000,21000,0
20231102,152100,604062000,21000,21000,21000,21000,0
20231102,152000,604062000,21000,21000,21000,21000,0
20231102,151900,604062000,21000,20950,21000,20850,27
20231102,151800,603497200,21000,20900,21000,20900,6
20231102,151700,603371400,20950,20950,20950,20950,1
20231102,151600,603350450,21000,21000,21000,21000,0
20231102,151500,603350450,21000,21000,21000,21000,15
20231102,151400,603035450,20850,20850,20850,20850,3
20231102,151300,602972900,21000,21000,21000,21000,0
20231102,151200,602972900,21000,21000,21000,21000,38
20231102,151100,602174900,20900,20850,20900,20850,48
20231102,151000,601174050,20750,20700,20750,20700,303
20231102,150900,594897750,20700,20700,20700,20700,4
20231102,150800,594814950,20700,20700,20700,20650,173
20231102,150700,591238850,20700,20700,20700,20700,33
20231102,150600,590555750,20750,20700,20750,20700,202
20231102,150500,586374250,20700,20750,20750,20650,321
20231102,150400,579726150,20750,20750,20750,20750,0
20231102,150300,579726150,20750,20750,20750,20750,0
20231102,150200,579726150,20750,20750,20750,20750,50
20231102,150100,578688650,20750,20800,20800,20750,100
20231102,150000,576612400,20850,20850,20850,20850,0
20231102,145900,576612400,20850,20850,20850,20850,4
20231102,145800,576529000,20800,20800,20800,20800,0
20231102,145700,576529000,20800,20800,20800,20800,75
20231102,145600,574969000,20800,20800,20800,20800,25
20231102,145500,574449000,20800,20800,20800,20800,0
20231102,145400,574449000,20800,20800,20800,20800,0
20231102,145300,574449000,20800,20800,20800,20800,0
20231102,145200,574449000,20800,20800,20800,20800,0
20231102,145100,574449000,20800,20800,20800,20800,0
20231102,145000,574449000,20800,20800,20800,20800,0
20231102,144900,574449000,20800,20800,20800,20800,400
20231102,144800,566129000,20850,20850,20850,20850,0
20231102,144700,566129000,20850,20850,20850,20850,0
20231102,144600,566129000,20850,20850,20850,20850,0
20231102,144500,566129000,20850,20850,20850,20850,0
20231102,144400,566129000,20850,20850,20850,20850,0
20231102,144300,566129000,20850,20850,20850,20850,85
20231102,144200,564356750,20850,20850,20850,20850,5
20231102,144100,564252500,20850,20850,20850,20850,1
20231102,144000,564231650,20850,20850,20850,20850,100
20231102,143900,562146650,20850,20850,20850,20850,0
20231102,143800,562146650,20850,20850,20850,20850,30
20231102,143700,561521150,20750,20750,20750,20750,0
20231102,143600,561521150,20750,20750,20750,20750,0
20231102,143500,561521150,20750,20750,20750,20750,0
20231102,143400,561521150,20750,20750,20750,20750,0
20231102,143300,561521150,20750,20750,20750,20750,0
20231102,143200,561521150,20750,20750,20750,20750,0
20231102,143100,561521150,20750,20750,20750,20750,0
20231102,143000,561521150,20750,20750,20750,20750,22
20231102,142900,561064650,20900,20900,20900,20900,0
20231102,142800,561064650,20900,20700,20900,20700,506
20231102,142700,550542600,20700,20700,20700,20700,0
20231102,142600,550542600,20700,20700,20700,20700,0
20231102,142500,550542600,20700,20700,20700,20700,1
20231102,142400,550521900,20700,20700,20700,20700,5
20231102,142300,550418400,20700,20700,20700,20700,0
20231102,142200,550418400,20700,20750,20750,20700,109
20231102,142100,548161650,20800,20800,20800,20800,0
20231102,142000,548161650,20800,20800,20800,20800,0
20231102,141900,548161650,20800,20700,20800,20700,298
20231102,141800,541978300,20700,20700,20700,20700,202
20231102,141700,537796900,20700,20700,20700,20700,0
20231102,141600,537796900,20700,20700,20700,20700,20
20231102,141500,537382900,20700,20700,20700,20700,0
20231102,141400,537382900,20700,20700,20700,20700,0
20231102,141300,537382900,20700,20700,20700,20700,0
20231102,141200,537382900,20700,20700,20700,20700,0
20231102,141100,537382900,20700,20750,20750,20700,1655
20231102,141000,503089500,20800,20750,20800,20750,128
20231102,140900,500427150,20750,20750,20750,20750,54
20231102,140800,499306650,20750,20750,20750,20750,0
20231102,140700,499306650,20750,20750,20750,20750,200
20231102,140600,495156650,20750,20750,20750,20750,0
20231102,140500,495156650,20750,20750,20750,20750,0
20231102,140400,495156650,20750,20750,20750,20750,0
20231102,140300,495156650,20750,20750,20750,20750,1
20231102,140200,495135900,20800,20800,20800,20800,0
20231102,140100,495135900,20800,20800,20800,20800,0
20231102,140000,495135900,20800,20800,20800,20800,40
20231102,135900,494303900,20800,20800,20800,20800,0
20231102,135800,494303900,20800,20800,20800,20800,0
20231102,135700,494303900,20800,20800,20800,20800,0
20231102,135600,494303900,20800,20800,20800,20800,0
20231102,135500,494303900,20800,20850,20850,20800,736
20231102,135400,478983150,20800,20800,20800,20800,100
20231102,135300,476903150,20750,20750,20750,20750,0
20231102,135200,476903150,20750,20800,20800,20750,698
20231102,135100,462419150,20800,20800,20800,20800,0
20231102,135000,462419150,20800,20800,20800,20800,100
20231102,134900,460339150,20800,20800,20800,20800,87
20231102,134800,458529550,20800,20800,20800,20800,102
20231102,134700,456407950,20800,20800,20800,20800,0
20231102,134600,456407950,20800,20800,20800,20800,11
20231102,134500,456179150,20850,20850,20850,20850,64
20231102,134400,454844750,20850,20850,20850,20850,76
20231102,134300,453260150,20900,20900,20900,20900,2
20231102,134200,453218350,20900,20900,20900,20900,0
20231102,134100,453218350,20900,20900,20900,20900,0
20231102,134000,453218350,20900,20900,20900,20900,0
20231102,133900,453218350,20900,20900,20900,20900,0
20231102,133800,453218350,20900,20900,20900,20900,0
20231102,133700,453218350,20900,20900,20900,20900,1
20231102,133600,453197450,20900,20800,20900,20750,113
20231102,133500,450847400,20850,20900,20900,20850,203
20231102,133400,446614750,20900,20900,20900,20900,18
20231102,133300,446238550,20950,20950,20950,20950,2
20231102,133200,446196650,21000,21000,21000,21000,0
20231102,133100,446196650,21000,21000,21000,21000,0
20231102,133000,446196650,21000,21000,21000,21000,0
20231102,132900,446196650,21000,21000,21000,21000,0
20231102,132800,446196650,21000,21000,21000,21000,0
20231102,132700,446196650,21000,21000,21000,21000,0
20231102,132600,446196650,21000,21000,21000,21000,5
20231102,132500,446091650,21050,21050,21050,21050,0
20231102,132400,446091650,21050,21050,21050,21050,0
20231102,132300,446091650,21050,21050,21050,21050,0
20231102,132200,446091650,21050,21050,21050,21050,0
20231102,132100,446091650,21050,21050,21050,21050,0
20231102,132000,446091650,21050,21050,21050,21050,0
20231102,131900,446091650,21050,21050,21050,21050,0
20231102,131800,446091650,21050,21050,21050,21050,0
20231102,131700,446091650,21050,21050,21050,21050,0
20231102,131600,446091650,21050,21050,21050,21050,2
20231102,131500,446049550,20900,21050,21050,20900,16
20231102,131400,445714350,21100,21100,21100,21100,0
20231102,131300,445714350,21100,21100,21100,21100,0
20231102,131200,445714350,21100,21100,21100,21100,0
20231102,131100,445714350,21100,21100,21100,21100,2
20231102,131000,445672150,21100,21100,21100,21100,0
20231102,130900,445672150,21100,21100,21100,21100,0
20231102,130800,445672150,21100,21100,21100,21100,0
20231102,130700,445672150,21100,21100,21100,21100,0
20231102,130600,445672150,21100,21100,21100,21100,0
20231102,130500,445672150,21100,21100,21100,21100,1
20231102,130400,445651050,21100,21100,21100,21100,0
20231102,130300,445651050,21100,21100,21100,21100,10
20231102,130200,445440050,21000,21000,21000,21000,0
20231102,130100,445440050,21000,21000,21000,21000,0
20231102,130000,445440050,21000,21000,21000,21000,0
20231102,125900,445440050,21000,21000,21000,21000,0
20231102,125800,445440050,21000,21000,21000,21000,100
20231102,125700,443340050,21100,21100,21100,21100,0
20231102,125600,443340050,21100,21100,21100,21100,0
20231102,125500,443340050,21100,21000,21100,21000,301
20231102,125400,437018950,21050,21050,21050,21050,100
20231102,125300,434913950,21100,21100,21100,21100,1
20231102,125200,434892850,21100,21100,21100,21100,0
20231102,125100,434892850,21100,21100,21100,21100,0
20231102,125000,434892850,21100,21100,21100,21100,0
20231102,124900,434892850,21100,21100,21100,21100,50
20231102,124800,433837850,21100,21100,21100,21100,1
20231102,124700,433816750,21050,21050,21050,21050,0
20231102,124600,433816750,21050,21050,21050,21050,0
20231102,124500,433816750,21050,21050,21050,21050,1
20231102,124400,433795700,21100,21100,21100,21100,0
20231102,124300,433795700,21100,21100,21100,21100,0
20231102,124200,433795700,21100,21100,21100,21100,1
20231102,124100,433774600,21100,21100,21100,21100,0
20231102,124000,433774600,21100,21100,21100,21100,0
20231102,123900,433774600,21100,21100,21100,21100,0
20231102,123800,433774600,21100,21100,21100,21100,0
20231102,123700,433774600,21100,21100,21100,21100,0
20231102,123600,433774600,21100,21100,21100,21100,0
20231102,123500,433774600,21100,21100,21100,21100,0
20231102,123400,433774600,21100,21100,21100,21100,0
20231102,123300,433774600,21100,21100,21100,21100,0
20231102,123200,433774600,21100,21100,21100,21100,0
20231102,123100,433774600,21100,21100,21100,21100,48
20231102,123000,432761800,21100,21100,21100,21100,0
20231102,122900,432761800,21100,21100,21100,21100,0
20231102,122800,432761800,21100,21100,21100,21100,0
20231102,122700,432761800,21100,21100,21100,21100,0
20231102,122600,432761800,21100,21100,21100,21100,0
20231102,122500,432761800,21100,21100,21100,21100,8
20231102,122400,432593000,21100,21100,21100,21100,0
20231102,122300,432593000,21100,21100,21100,21100,0
20231102,122200,432593000,21100,21100,21100,21100,9
20231102,122100,432403100,21100,21100,21100,21100,0
20231102,122000,432403100,21100,21100,21100,21100,256
20231102,121900,427001500,21100,21100,21100,21100,0
20231102,121800,427001500,21100,21100,21100,21100,1
20231102,121700,426980400,21050,21050,21050,21050,0
20231102,121600,426980400,21050,21050,21050,21050,1
20231102,121500,426959350,21100,21100,21100,21100,0
20231102,121400,426959350,21100,21100,21100,21100,0
20231102,121300,426959350,21100,21100,21100,21100,0
20231102,121200,426959350,21100,21100,21100,21100,0
20231102,121100,426959350,21100,21100,21100,21100,0
20231102,121000,426959350,21100,21100,21100,21100,0
20231102,120900,426959350,21100,21100,21100,21100,0
20231102,120800,426959350,21100,21100,21100,21100,0
20231102,120700,426959350,21100,21050,21100,21050,11
20231102,120600,426727750,21050,21050,21050,21050,0
20231102,120500,426727750,21050,21050,21050,21050,0
20231102,120400,426727750,21050,21050,21050,21050,0
20231102,120300,426727750,21050,21050,21050,21050,0
20231102,120200,426727750,21050,21050,21050,21050,295
20231102,120100,420518000,21050,21000,21050,21000,302
20231102,120000,414175900,21000,21000,21050,21000,401
20231102,115900,405754850,21050,21050,21050,21050,1
20231102,115800,405733800,21050,21050,21050,21050,2
20231102,115700,405691700,21000,21000,21000,21000,0
20231102,115600,405691700,21000,21000,21000,21000,0
20231102,115500,405691700,21000,21000,21000,21000,0
20231102,115400,405691700,21000,21000,21000,21000,0
20231102,115300,405691700,21000,21000,21100,21000,204
20231102,115200,401407400,21050,20950,21050,20950,835
20231102,115100,383861100,20700,20750,20950,20650,1135
20231102,115000,360282000,20850,20850,20950,20750,216
20231102,114900,355789800,20850,20850,20850,20850,0
20231102,114800,355789800,20850,20850,20950,20850,73
20231102,114700,354267550,20850,20850,20850,20850,150
20231102,114600,351140050,20950,20950,20950,20950,125
20231102,114500,348521300,20750,20950,20950,20750,951
20231102,114400,328727350,20950,20950,20950,20950,300
20231102,114300,322442350,20950,20950,20950,20950,0
20231102,114200,322442350,20950,20950,20950,20950,0
20231102,114100,322442350,20950,20950,20950,20950,0
20231102,114000,322442350,20950,20950,20950,20950,14
20231102,113900,322149050,20950,20950,20950,20950,0
20231102,113800,322149050,20950,20950,20950,20950,200
20231102,113700,317959050,20950,20950,20950,20950,91
20231102,113600,316052600,20950,20950,20950,20950,0
20231102,113500,316052600,20950,20950,20950,20950,63
20231102,113400,314732750,20950,20950,20950,20950,0
20231102,113300,314732750,20950,20950,20950,20950,0
20231102,113200,314732750,20950,20950,20950,20950,10
20231102,113100,314523250,20950,20950,20950,20950,0
20231102,113000,314523250,20950,20950,20950,20950,0
20231102,112900,314523250,20950,20950,20950,20950,0
20231102,112800,314523250,20950,21000,21000,20950,85
20231102,112700,312742450,21000,21000,21000,21000,0
20231102,112600,312742450,21000,21000,21000,21000,2
20231102,112500,312700450,21000,21000,21000,21000,0
20231102,112400,312700450,21000,21000,21000,21000,1
20231102,112300,312679450,20950,20950,20950,20950,0
20231102,112200,312679450,20950,20950,20950,20950,0
20231102,112100,312679450,20950,20950,20950,20950,1
20231102,112000,312658500,20950,21000,21000,20950,137
20231102,111900,309788300,21000,21000,21000,21000,1
20231102,111800,309767300,21000,21000,21000,21000,10
20231102,111700,309557300,21000,21000,21000,21000,10
20231102,111600,309347300,21000,21000,21000,21000,1
20231102,111500,309326300,21000,21000,21000,21000,0
20231102,111400,309326300,21000,21000,21000,21000,0
20231102,111300,309326300,21000,21000,21000,21000,1
20231102,111200,309305300,21000,21000,21000,21000,0
20231102,111100,309305300,21000,21000,21000,21000,0
20231102,111000,309305300,21000,21000,21000,21000,0
20231102,110900,309305300,21000,21000,21000,21000,1
20231102,110800,309284300,21050,21050,21050,21050,0
20231102,110700,309284300,21050,21050,21050,21050,1
20231102,110600,309263250,21050,21050,21050,21050,0
20231102,110500,309263250,21050,21050,21050,21050,0
20231102,110400,309263250,21050,21050,21050,21050,0
20231102,110300,309263250,21050,21050,21050,21050,0
20231102,110200,309263250,21050,21050,21050,21050,2
20231102,110100,309221150,21050,21000,21050,21000,8
20231102,110000,309053050,21000,21000,21000,21000,0
20231102,105900,309053050,21000,21000,21000,21000,0
20231102,105800,309053050,21000,21000,21000,21000,100
20231102,105700,306953050,21050,21050,21050,21050,0
20231102,105600,306953050,21050,21050,21050,21050,0
20231102,105500,306953050,21050,21000,21050,21000,3
20231102,105400,306889950,21050,21050,21050,21050,507
20231102,105300,296217600,21100,21100,21100,21100,30
20231102,105200,295584600,21050,21050,21050,21050,22
20231102,105100,295121500,21100,21050,21100,21050,6
20231102,105000,294995100,21100,21100,21100,21100,1
20231102,104900,294974000,21100,21100,21100,21100,1
20231102,104800,294952900,21100,21100,21100,21100,0
20231102,104700,294952900,21100,21100,21100,21100,0
20231102,104600,294952900,21100,21100,21100,21100,0
20231102,104500,294952900,21100,21100,21100,21100,2
20231102,104400,294910700,21100,21100,21100,21100,53
20231102,104300,293792400,21200,21200,21200,21200,0
20231102,104200,293792400,21200,21200,21200,21200,10
20231102,104100,293580400,21200,21200,21200,21200,1
20231102,104000,293559200,21200,21200,21200,21200,2
20231102,103900,293516800,21150,21150,21150,21150,0
20231102,103800,293516800,21150,21100,21150,21100,42
20231102,103700,292628550,21150,21150,21150,21150,0
20231102,103600,292628550,21150,21100,21150,21100,388
20231102,103500,284422400,21150,21050,21150,21050,980
20231102,103400,263757000,21050,21000,21050,21000,2
20231102,103300,263714950,21000,21000,21000,21000,0
20231102,103200,263714950,21000,21000,21000,21000,22
20231102,103100,263252950,21000,21000,21000,21000,0
20231102,103000,263252950,21000,21100,21100,21000,37
20231102,102900,262475550,21000,21000,21000,21000,100
20231102,102800,260375550,21100,21100,21100,21100,559
20231102,102700,248580650,21000,21000,21000,21000,72
20231102,102600,247068650,21000,20950,21000,20950,668
20231102,102500,233058250,20950,20950,20950,20950,0
20231102,102400,233058250,20950,20900,20950,20850,169
20231102,102300,229526800,20850,20850,20850,20850,1
20231102,102200,229505950,20850,20850,20850,20850,9
20231102,102100,229318300,20900,20900,20900,20900,0
20231102,102000,229318300,20900,20900,20900,20900,0
20231102,101900,229318300,20900,20900,20900,20900,0
20231102,101800,229318300,20900,20900,20900,20900,0
20231102,101700,229318300,20900,20900,20900,20900,0
20231102,101600,229318300,20900,20900,20900,20900,0
20231102,101500,229318300,20900,20900,20900,20900,250
20231102,101400,224093300,20950,20950,20950,20950,47
20231102,101300,223108650,20900,20900,20900,20900,381
20231102,101200,215145750,20800,20800,20800,20800,0
20231102,101100,215145750,20800,20800,20800,20800,50
20231102,101000,214105750,20900,20900,20900,20900,0
20231102,100900,214105750,20900,20900,20900,20900,0
20231102,100800,214105750,20900,20900,20900,20900,197
20231102,100700,209988450,20900,20850,20900,20850,55
20231102,100600,208841300,20750,20800,20850,20750,152
20231102,100500,205684600,20800,20850,20850,20800,103
20231102,100400,203542050,20850,20800,20850,20800,2
20231102,100300,203500400,20800,20800,20800,20800,100
20231102,100200,201420400,20850,20850,20850,20850,0
20231102,100100,201420400,20850,20850,20850,20850,0
20231102,100000,201420400,20850,20850,20850,20850,0
20231102,095900,201420400,20850,20850,20850,20850,0
20231102,095800,201420400,20850,20750,20850,20750,3
20231102,095700,201357950,20850,20850,20850,20850,8
20231102,095600,201191150,20850,20850,20850,20850,0
20231102,095500,201191150,20850,20800,20850,20800,207
20231102,095400,196885200,20850,20850,20850,20850,285
20231102,095300,190942950,20850,20850,20850,20850,0
20231102,095200,190942950,20850,20850,20850,20850,15
20231102,095100,190630200,20850,20850,20850,20850,0
20231102,095000,190630200,20850,20850,20850,20850,0
20231102,094900,190630200,20850,20850,20850,20850,0
20231102,094800,190630200,20850,20850,20850,20850,287
20231102,094700,184646250,20900,20900,20900,20900,0
20231102,094600,184646250,20900,20900,20900,20900,0
20231102,094500,184646250,20900,20900,20900,20900,1
20231102,094400,184625350,20900,20900,20900,20900,0
20231102,094300,184625350,20900,20900,20900,20900,0
20231102,094200,184625350,20900,20900,20900,20900,0
20231102,094100,184625350,20900,20900,20900,20900,0
20231102,094000,184625350,20900,20900,20900,20900,9
20231102,093900,184437250,20900,20850,20900,20850,36
20231102,093800,183686550,20850,20850,20850,20850,9
20231102,093700,183498900,20850,20750,20850,20750,211
20231102,093600,179113550,20750,20700,20750,20650,130
20231102,093500,176424900,20650,20650,20650,20650,1
20231102,093400,176404250,20700,20700,20700,20700,2
20231102,093300,176362850,20700,20700,20700,20700,0
20231102,093200,176362850,20700,20650,20700,20650,4
20231102,093100,176280150,20700,20700,20700,20700,2
20231102,093000,176238750,20600,20700,20700,20600,6
20231102,092900,176114650,20700,20700,20700,20700,0
20231102,092800,176114650,20700,20700,20700,20700,0
20231102,092700,176114650,20700,20650,20700,20650,36
20231102,092600,175371150,20650,20650,20650,20650,0
20231102,092500,175371150,20650,20650,20650,20650,62
20231102,092400,174090850,20700,20700,20700,20650,78
20231102,092300,172479650,20750,20750,20750,20750,0
20231102,092200,172479650,20750,20700,20750,20700,12
20231102,092100,172231150,20700,20700,20700,20700,0
20231102,092000,172231150,20700,20700,20700,20700,2
20231102,091900,172189750,20700,20700,20700,20700,10
20231102,091800,171982750,20750,20750,20750,20750,36
20231102,091700,171235750,20800,20800,20800,20800,10
20231102,091600,171027750,20900,20850,20900,20800,237
20231102,091500,166084950,20900,20850,20900,20850,102
20231102,091400,163953250,20850,20900,20900,20850,13
20231102,091300,163681600,21000,20900,21100,20700,2198
20231102,091200,117817450,20850,20900,20900,20750,1422
20231102,091100,88170600,20900,20850,20900,20850,151
20231102,091000,85020850,20800,20750,20800,20700,770
20231102,090900,69035700,20600,20600,20750,20600,883
20231102,090800,50813550,20600,20500,20600,20500,201
20231102,090700,46692800,20450,20450,20450,20450,12
20231102,090600,46447400,20450,20500,20500,20450,109
20231102,090500,44218250,20550,20550,20550,20550,0
20231102,090400,44218250,20550,20550,20550,20550,10
20231102,090300,44012750,20650,20700,20700,20650,89
20231102,090200,42170850,20700,20550,20750,20450,924
20231102,090100,23128800,20500,20350,20500,20350,767
20231102,090000,7428050,20300,20150,20300,20150,368