KissMeData/008490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185100,190481750,28550,28550,28550,28550,312
20231102,185000,190481750,28550,28550,28550,28550,0
20231102,184900,190481750,28550,28550,28550,28550,0
20231102,184800,190481750,28550,28550,28550,28550,0
20231102,184700,190481750,28550,28550,28550,28550,0
20231102,184600,190481750,28550,28550,28550,28550,0
20231102,184500,190481750,28550,28550,28550,28550,0
20231102,184400,190481750,28550,28550,28550,28550,0
20231102,184300,190481750,28550,28550,28550,28550,0
20231102,184200,190481750,28550,28550,28550,28550,0
20231102,184100,190481750,28550,28550,28550,28550,0
20231102,184000,190481750,28550,28550,28550,28550,0
20231102,183900,190481750,28550,28550,28550,28550,0
20231102,183800,190481750,28550,28550,28550,28550,0
20231102,183700,190481750,28550,28550,28550,28550,0
20231102,183600,190481750,28550,28550,28550,28550,0
20231102,183500,190481750,28550,28550,28550,28550,0
20231102,183400,190481750,28550,28550,28550,28550,0
20231102,183300,190481750,28550,28550,28550,28550,0
20231102,183200,190481750,28550,28550,28550,28550,0
20231102,183100,190481750,28550,28550,28550,28550,0
20231102,183000,190481750,28550,28550,28550,28550,0
20231102,182900,190481750,28550,28550,28550,28550,0
20231102,182800,190481750,28550,28550,28550,28550,0
20231102,182700,190481750,28550,28550,28550,28550,0
20231102,182600,190481750,28550,28550,28550,28550,0
20231102,182500,190481750,28550,28550,28550,28550,0
20231102,182400,190481750,28550,28550,28550,28550,0
20231102,182300,190481750,28550,28550,28550,28550,0
20231102,182200,190481750,28550,28550,28550,28550,0
20231102,182100,190481750,28550,28550,28550,28550,312
20231102,182000,190481750,28550,28550,28550,28550,0
20231102,181900,190481750,28550,28550,28550,28550,0
20231102,181800,190481750,28550,28550,28550,28550,0
20231102,181700,190481750,28550,28550,28550,28550,0
20231102,181600,190481750,28550,28550,28550,28550,0
20231102,181500,190481750,28550,28550,28550,28550,0
20231102,181400,190481750,28550,28550,28550,28550,0
20231102,181300,190481750,28550,28550,28550,28550,0
20231102,181200,190481750,28550,28550,28550,28550,0
20231102,181100,190481750,28550,28550,28550,28550,0
20231102,181000,190481750,28550,28550,28550,28550,0
20231102,180900,190481750,28550,28550,28550,28550,0
20231102,180800,190481750,28550,28550,28550,28550,0
20231102,180700,190481750,28550,28550,28550,28550,0
20231102,180600,190481750,28550,28550,28550,28550,0
20231102,180500,190481750,28550,28550,28550,28550,0
20231102,180400,190481750,28550,28550,28550,28550,0
20231102,180300,190481750,28550,28550,28550,28550,0
20231102,180200,190481750,28550,28550,28550,28550,0
20231102,180100,190481750,28550,28550,28550,28550,0
20231102,180000,190481750,28550,28550,28550,28550,0
20231102,175900,190481750,28550,28550,28550,28550,0
20231102,175800,190481750,28550,28550,28550,28550,0
20231102,175700,190481750,28550,28550,28550,28550,0
20231102,175600,190481750,28550,28550,28550,28550,0
20231102,175500,190481750,28550,28550,28550,28550,0
20231102,175400,190481750,28550,28550,28550,28550,0
20231102,175300,190481750,28550,28550,28550,28550,0
20231102,175200,190481750,28550,28550,28550,28550,0
20231102,175100,190481750,28550,28550,28550,28550,312
20231102,175000,190481750,28550,28550,28550,28550,0
20231102,174900,190481750,28550,28550,28550,28550,0
20231102,174800,190481750,28550,28550,28550,28550,0
20231102,174700,190481750,28550,28550,28550,28550,0
20231102,174600,190481750,28550,28550,28550,28550,0
20231102,174500,190481750,28550,28550,28550,28550,0
20231102,174400,190481750,28550,28550,28550,28550,0
20231102,174300,190481750,28550,28550,28550,28550,0
20231102,174200,190481750,28550,28550,28550,28550,0
20231102,174100,190481750,28550,28550,28550,28550,0
20231102,174000,190481750,28550,28550,28550,28550,0
20231102,173900,190481750,28550,28550,28550,28550,0
20231102,173800,190481750,28550,28550,28550,28550,0
20231102,173700,190481750,28550,28550,28550,28550,0
20231102,173600,190481750,28550,28550,28550,28550,0
20231102,173500,190481750,28550,28550,28550,28550,0
20231102,173400,190481750,28550,28550,28550,28550,0
20231102,173300,190481750,28550,28550,28550,28550,0
20231102,173200,190481750,28550,28550,28550,28550,0
20231102,173100,190481750,28550,28550,28550,28550,0
20231102,173000,190481750,28550,28550,28550,28550,0
20231102,172900,190481750,28550,28550,28550,28550,0
20231102,172800,190481750,28550,28550,28550,28550,0
20231102,172700,190481750,28550,28550,28550,28550,0
20231102,172600,190481750,28550,28550,28550,28550,0
20231102,172500,190481750,28550,28550,28550,28550,0
20231102,172400,190481750,28550,28550,28550,28550,0
20231102,172300,190481750,28550,28550,28550,28550,0
20231102,172200,190481750,28550,28550,28550,28550,0
20231102,172100,190481750,28550,28550,28550,28550,312
20231102,172000,190481750,28550,28550,28550,28550,0
20231102,171900,190481750,28550,28550,28550,28550,0
20231102,171800,190481750,28550,28550,28550,28550,0
20231102,171700,190481750,28550,28550,28550,28550,0
20231102,171600,190481750,28550,28550,28550,28550,0
20231102,171500,190481750,28550,28550,28550,28550,0
20231102,171400,190481750,28550,28550,28550,28550,0
20231102,171300,190481750,28550,28550,28550,28550,0
20231102,171200,190481750,28550,28550,28550,28550,0
20231102,171100,190481750,28550,28550,28550,28550,0
20231102,171000,190481750,28550,28550,28550,28550,0
20231102,170900,190481750,28550,28550,28550,28550,0
20231102,170800,190481750,28550,28550,28550,28550,0
20231102,170700,190481750,28550,28550,28550,28550,0
20231102,170600,190481750,28550,28550,28550,28550,0
20231102,170500,190481750,28550,28550,28550,28550,0
20231102,170400,190481750,28550,28550,28550,28550,0
20231102,170300,190481750,28550,28550,28550,28550,0
20231102,170200,190481750,28550,28550,28550,28550,0
20231102,170100,190481750,28550,28550,28550,28550,0
20231102,170000,190481750,28550,28550,28550,28550,0
20231102,165900,190481750,28550,28550,28550,28550,0
20231102,165800,190481750,28550,28550,28550,28550,0
20231102,165700,190481750,28550,28550,28550,28550,0
20231102,165600,190481750,28550,28550,28550,28550,0
20231102,165500,190481750,28550,28550,28550,28550,0
20231102,165400,190481750,28550,28550,28550,28550,0
20231102,165300,190481750,28550,28550,28550,28550,0
20231102,165200,190481750,28550,28550,28550,28550,0
20231102,165100,190481750,28550,28550,28550,28550,312
20231102,165000,190481750,28550,28550,28550,28550,0
20231102,164900,190481750,28550,28550,28550,28550,0
20231102,164800,190481750,28550,28550,28550,28550,0
20231102,164700,190481750,28550,28550,28550,28550,0
20231102,164600,190481750,28550,28550,28550,28550,0
20231102,164500,190481750,28550,28550,28550,28550,0
20231102,164400,190481750,28550,28550,28550,28550,0
20231102,164300,190481750,28550,28550,28550,28550,0
20231102,164200,190481750,28550,28550,28550,28550,0
20231102,164100,190481750,28550,28550,28550,28550,0
20231102,164000,190481750,28550,28550,28550,28550,0
20231102,163900,190481750,28550,28550,28550,28550,0
20231102,163800,190481750,28550,28550,28550,28550,0
20231102,163700,190481750,28550,28550,28550,28550,0
20231102,163600,190481750,28550,28550,28550,28550,0
20231102,163500,190481750,28550,28550,28550,28550,0
20231102,163400,190481750,28550,28550,28550,28550,0
20231102,163300,190481750,28550,28550,28550,28550,0
20231102,163200,190481750,28550,28550,28550,28550,0
20231102,163100,190481750,28550,28550,28550,28550,0
20231102,163000,190481750,28550,28550,28550,28550,0
20231102,162900,190481750,28550,28550,28550,28550,0
20231102,162800,190481750,28550,28550,28550,28550,0
20231102,162700,190481750,28550,28550,28550,28550,0
20231102,162600,190481750,28550,28550,28550,28550,0
20231102,162500,190481750,28550,28550,28550,28550,0
20231102,162400,190481750,28550,28550,28550,28550,0
20231102,162300,190481750,28550,28550,28550,28550,0
20231102,162200,190481750,28550,28550,28550,28550,0
20231102,162100,190481750,28550,28550,28550,28550,312
20231102,162000,190481750,28550,28550,28550,28550,0
20231102,161900,190481750,28550,28550,28550,28550,0
20231102,161800,190481750,28550,28550,28550,28550,0
20231102,161700,190481750,28550,28550,28550,28550,0
20231102,161600,190481750,28550,28550,28550,28550,0
20231102,161500,190481750,28550,28550,28550,28550,0
20231102,161400,190481750,28550,28550,28550,28550,0
20231102,161300,190481750,28550,28550,28550,28550,0
20231102,161200,190481750,28550,28550,28550,28550,0
20231102,161100,190481750,28550,28550,28550,28550,0
20231102,161000,190481750,28550,28550,28550,28550,0
20231102,160900,190481750,28550,28550,28550,28550,0
20231102,160800,190481750,28550,28550,28550,28550,0
20231102,160700,190481750,28550,28550,28550,28550,0
20231102,160600,190481750,28550,28550,28550,28550,0
20231102,160500,190481750,28550,28550,28550,28550,0
20231102,160400,190481750,28550,28550,28550,28550,0
20231102,160300,190481750,28550,28550,28550,28550,0
20231102,160200,190481750,28550,28550,28550,28550,0
20231102,160100,190481750,28550,28550,28550,28550,0
20231102,160000,190481750,28550,28550,28550,28550,0
20231102,155900,190481750,28550,28550,28550,28550,0
20231102,155800,190481750,28550,28550,28550,28550,0
20231102,155700,190481750,28550,28550,28550,28550,0
20231102,155600,190481750,28550,28550,28550,28550,0
20231102,155500,190481750,28550,28550,28550,28550,0
20231102,155400,190481750,28550,28550,28550,28550,0
20231102,155300,190481750,28550,28550,28550,28550,0
20231102,155200,190481750,28550,28550,28550,28550,0
20231102,155100,190481750,28550,28550,28550,28550,312
20231102,155000,190481750,28550,28550,28550,28550,0
20231102,154900,190481750,28550,28550,28550,28550,0
20231102,154800,190481750,28550,28550,28550,28550,0
20231102,154700,190481750,28550,28550,28550,28550,0
20231102,154600,190481750,28550,28550,28550,28550,0
20231102,154500,190481750,28550,28550,28550,28550,0
20231102,154400,190481750,28550,28550,28550,28550,0
20231102,154300,190481750,28550,28550,28550,28550,0
20231102,154200,190481750,28550,28550,28550,28550,0
20231102,154100,190481750,28550,28550,28550,28550,0
20231102,154000,190481750,28550,28550,28550,28550,0
20231102,153900,190481750,28550,28550,28550,28550,0
20231102,153800,190481750,28550,28550,28550,28550,0
20231102,153700,190481750,28550,28550,28550,28550,0
20231102,153600,190481750,28550,28550,28550,28550,0
20231102,153500,190481750,28550,28550,28550,28550,0
20231102,153400,190481750,28550,28550,28550,28550,0
20231102,153300,190481750,28550,28550,28550,28550,0
20231102,153200,190481750,28550,28550,28550,28550,0
20231102,153100,190481750,28550,28550,28550,28550,0
20231102,153000,190481750,28550,28550,28550,28550,312
20231102,152900,181574150,28800,28800,28800,28800,0
20231102,152800,181574150,28800,28800,28800,28800,0
20231102,152700,181574150,28800,28800,28800,28800,0
20231102,152600,181574150,28800,28800,28800,28800,0
20231102,152500,181574150,28800,28800,28800,28800,0
20231102,152400,181574150,28800,28800,28800,28800,0
20231102,152300,181574150,28800,28800,28800,28800,0
20231102,152200,181574150,28800,28800,28800,28800,0
20231102,152100,181574150,28800,28800,28800,28800,0
20231102,152000,181574150,28800,28800,28800,28800,0
20231102,151900,181574150,28800,28800,28800,28800,167
20231102,151800,176764550,28750,28750,28750,28750,0
20231102,151700,176764550,28750,28750,28750,28750,4
20231102,151600,176649550,28800,28800,28800,28800,1
20231102,151500,176620750,28650,28650,28650,28650,0
20231102,151400,176620750,28650,28650,28650,28650,0
20231102,151300,176620750,28650,28650,28650,28650,2
20231102,151200,176563450,28650,28650,28650,28650,0
20231102,151100,176563450,28650,28650,28650,28650,0
20231102,151000,176563450,28650,28650,28650,28650,3
20231102,150900,176477500,28800,28800,28800,28800,1
20231102,150800,176448700,28650,28650,28650,28650,0
20231102,150700,176448700,28650,28750,28750,28650,102
20231102,150600,173524500,28800,28800,28800,28800,0
20231102,150500,173524500,28800,28800,28800,28800,0
20231102,150400,173524500,28800,28800,28800,28800,24
20231102,150300,172833300,28800,28800,28800,28800,2
20231102,150200,172775700,28800,28800,28800,28800,2
20231102,150100,172718100,28750,28750,28750,28750,1
20231102,150000,172689350,28700,28750,28750,28700,3
20231102,145900,172603200,28750,28750,28750,28750,66
20231102,145800,170705700,28700,28750,28750,28700,1000
20231102,145700,142005050,28800,28900,29000,28750,1047
20231102,145600,111844550,28900,28900,28900,28900,0
20231102,145500,111844550,28900,28900,28900,28900,0
20231102,145400,111844550,28900,28900,28900,28900,3
20231102,145300,111757850,28950,28950,28950,28950,0
20231102,145200,111757850,28950,28950,28950,28950,0
20231102,145100,111757850,28950,28950,29000,28950,3
20231102,145000,111670950,28900,28950,28950,28900,75
20231102,144900,109500250,28950,28950,28950,28950,0
20231102,144800,109500250,28950,28950,28950,28950,1
20231102,144700,109471300,28950,29000,29000,28950,6
20231102,144600,109297400,29000,29000,29000,29000,8
20231102,144500,109065400,28950,28950,28950,28950,1
20231102,144400,109036450,28950,29000,29000,28950,3
20231102,144300,108949550,28950,28950,28950,28950,1
20231102,144200,108920600,28950,28950,28950,28950,1
20231102,144100,108891650,28950,28950,28950,28950,0
20231102,144000,108891650,28950,28950,28950,28950,2
20231102,143900,108833750,28950,28950,28950,28950,1
20231102,143800,108804800,28950,28950,28950,28950,0
20231102,143700,108804800,28950,28950,28950,28950,1
20231102,143600,108775850,29000,28950,29000,28950,2
20231102,143500,108717900,29000,29000,29000,29000,0
20231102,143400,108717900,29000,29000,29000,29000,1
20231102,143300,108688900,29000,29000,29000,29000,1
20231102,143200,108659900,28950,28950,28950,28950,0
20231102,143100,108659900,28950,28950,28950,28950,1
20231102,143000,108630950,28950,29000,29000,28950,11
20231102,142900,108312450,29000,29000,29000,29000,1
20231102,142800,108283450,28950,28950,28950,28950,14
20231102,142700,107878150,28950,29000,29000,28950,101
20231102,142600,104954150,29050,29050,29050,29050,1
20231102,142500,104925100,28950,28950,28950,28950,0
20231102,142400,104925100,28950,29000,29000,28950,2
20231102,142300,104867150,29000,29000,29000,29000,0
20231102,142200,104867150,29000,29000,29000,29000,0
20231102,142100,104867150,29000,29000,29000,29000,1
20231102,142000,104838150,29050,29050,29050,29050,0
20231102,141900,104838150,29050,29050,29050,29050,0
20231102,141800,104838150,29050,29050,29050,29050,1
20231102,141700,104809100,28950,28950,28950,28950,1
20231102,141600,104780150,28950,28950,28950,28950,2
20231102,141500,104722250,29050,29050,29050,29050,10
20231102,141400,104431750,29000,29000,29000,29000,2
20231102,141300,104373750,29050,29050,29050,29050,32
20231102,141200,103444150,29050,29050,29050,29050,0
20231102,141100,103444150,29050,28950,29050,28950,2
20231102,141000,103386150,28950,28950,28950,28950,0
20231102,140900,103386150,28950,28950,28950,28950,0
20231102,140800,103386150,28950,28950,28950,28950,2
20231102,140700,103328250,29050,29050,29050,29050,10
20231102,140600,103037750,29000,29000,29000,29000,0
20231102,140500,103037750,29000,29000,29000,29000,0
20231102,140400,103037750,29000,29000,29000,29000,1
20231102,140300,103008750,29000,29000,29000,29000,0
20231102,140200,103008750,29000,29000,29000,29000,0
20231102,140100,103008750,29000,29050,29050,29000,3
20231102,140000,102921700,29000,29000,29000,29000,0
20231102,135900,102921700,29000,29000,29000,29000,0
20231102,135800,102921700,29000,29000,29000,29000,1
20231102,135700,102892700,29000,29000,29000,29000,0
20231102,135600,102892700,29000,29000,29000,29000,0
20231102,135500,102892700,29000,29000,29000,29000,0
20231102,135400,102892700,29000,29000,29000,29000,2
20231102,135300,102834700,29050,29050,29050,29050,1
20231102,135200,102805650,28950,28950,28950,28950,24
20231102,135100,102110850,28950,28950,28950,28950,1
20231102,135000,102081900,29000,28950,29000,28950,11
20231102,134900,101762950,28950,28950,28950,28950,0
20231102,134800,101762950,28950,28950,28950,28950,1
20231102,134700,101734000,29000,29000,29000,29000,1
20231102,134600,101705000,29000,29000,29000,29000,111
20231102,134500,98486000,29000,28950,29000,28950,22
20231102,134400,97848050,28950,28950,28950,28950,0
20231102,134300,97848050,28950,28950,28950,28950,5
20231102,134200,97703300,28950,28950,28950,28950,23
20231102,134100,97037450,28950,28950,28950,28900,8
20231102,134000,96805950,28950,28950,28950,28950,0
20231102,133900,96805950,28950,28950,28950,28950,71
20231102,133800,94750500,28950,28950,28950,28950,1
20231102,133700,94721550,29000,29000,29000,29000,3
20231102,133600,94634550,29000,29000,29000,29000,0
20231102,133500,94634550,29000,28950,29000,28950,4
20231102,133400,94518650,28950,28950,28950,28950,0
20231102,133300,94518650,28950,28950,28950,28950,30
20231102,133200,93650150,28950,28950,28950,28950,0
20231102,133100,93650150,28950,28950,28950,28950,1
20231102,133000,93621200,29000,29000,29000,29000,0
20231102,132900,93621200,29000,29000,29000,29000,0
20231102,132800,93621200,29000,28950,29000,28950,3
20231102,132700,93534300,28950,28950,28950,28950,0
20231102,132600,93534300,28950,28950,28950,28950,1
20231102,132500,93505350,28950,28950,28950,28950,1
20231102,132400,93476400,29000,29000,29000,29000,0
20231102,132300,93476400,29000,29000,29000,29000,2
20231102,132200,93418400,29000,28950,29000,28950,3
20231102,132100,93331500,29000,29000,29000,29000,0
20231102,132000,93331500,29000,29000,29000,29000,0
20231102,131900,93331500,29000,29000,29000,29000,0
20231102,131800,93331500,29000,28950,29000,28950,3
20231102,131700,93244550,29000,29000,29000,29000,1
20231102,131600,93215550,28950,28950,28950,28950,2
20231102,131500,93157650,28950,29000,29000,28950,11
20231102,131400,92838750,29000,29000,29000,29000,1
20231102,131300,92809750,29000,29000,29000,29000,1
20231102,131200,92780750,28950,28950,28950,28950,1
20231102,131100,92751800,29000,29000,29000,29000,0
20231102,131000,92751800,29000,29000,29000,29000,1
20231102,130900,92722800,28950,28950,28950,28950,0
20231102,130800,92722800,28950,28950,28950,28950,2
20231102,130700,92664900,29000,29000,29000,29000,1
20231102,130600,92635900,29000,29000,29000,29000,1
20231102,130500,92606900,28950,28950,28950,28950,1
20231102,130400,92577950,29000,29000,29000,29000,2
20231102,130300,92519950,29050,29050,29050,29050,2
20231102,130200,92461850,29000,29000,29000,29000,23
20231102,130100,91794850,29000,29000,29000,29000,0
20231102,130000,91794850,29000,29000,29000,29000,13
20231102,125900,91417850,29000,29000,29000,29000,1
20231102,125800,91388850,29000,29000,29000,29000,0
20231102,125700,91388850,29000,29000,29000,29000,0
20231102,125600,91388850,29000,29000,29000,29000,0
20231102,125500,91388850,29000,29000,29000,29000,2
20231102,125400,91330850,29050,29050,29050,29050,0
20231102,125300,91330850,29050,29050,29050,29050,0
20231102,125200,91330850,29050,29000,29050,29000,2
20231102,125100,91272800,29000,29000,29000,29000,0
20231102,125000,91272800,29000,29000,29000,29000,0
20231102,124900,91272800,29000,29000,29000,29000,2
20231102,124800,91214800,29000,29000,29000,29000,0
20231102,124700,91214800,29000,29000,29000,29000,0
20231102,124600,91214800,29000,29000,29000,29000,0
20231102,124500,91214800,29000,29050,29050,29000,2
20231102,124400,91156750,29000,29000,29000,29000,0
20231102,124300,91156750,29000,29000,29000,29000,0
20231102,124200,91156750,29000,29000,29000,29000,2
20231102,124100,91098750,29050,29050,29050,29050,1
20231102,124000,91069700,29000,29000,29000,29000,0
20231102,123900,91069700,29000,29000,29000,29000,1
20231102,123800,91040700,29050,29050,29050,29050,1
20231102,123700,91011650,29000,29000,29000,29000,0
20231102,123600,91011650,29000,29000,29000,29000,2
20231102,123500,90953650,29050,29050,29050,29050,0
20231102,123400,90953650,29050,29050,29050,29050,2
20231102,123300,90895550,29050,29050,29050,29050,0
20231102,123200,90895550,29050,29000,29050,29000,2
20231102,123100,90837500,29000,29000,29000,29000,0
20231102,123000,90837500,29000,29000,29000,29000,0
20231102,122900,90837500,29000,29000,29000,29000,2
20231102,122800,90779500,29050,29050,29050,29050,0
20231102,122700,90779500,29050,29050,29050,29050,1
20231102,122600,90750450,29000,29000,29000,29000,1
20231102,122500,90721450,29000,29000,29000,29000,0
20231102,122400,90721450,29000,29000,29000,29000,0
20231102,122300,90721450,29000,29000,29000,29000,0
20231102,122200,90721450,29000,29000,29000,29000,2
20231102,122100,90663450,29050,29050,29050,29050,0
20231102,122000,90663450,29050,29050,29050,29050,1
20231102,121900,90634400,29000,29000,29000,29000,1
20231102,121800,90605400,29050,29050,29050,29050,0
20231102,121700,90605400,29050,29050,29050,29050,0
20231102,121600,90605400,29050,28950,29050,28950,19
20231102,121500,90055250,29050,29050,29050,29050,0
20231102,121400,90055250,29050,29050,29050,29050,13
20231102,121300,89677600,29050,29000,29050,29000,6
20231102,121200,89503350,29000,29000,29000,29000,0
20231102,121100,89503350,29000,29000,29000,29000,0
20231102,121000,89503350,29000,29000,29000,29000,10
20231102,120900,89213350,29000,29000,29000,29000,2
20231102,120800,89155350,29000,29000,29000,29000,0
20231102,120700,89155350,29000,29000,29000,29000,0
20231102,120600,89155350,29000,29000,29000,29000,1
20231102,120500,89126350,28950,28950,28950,28950,0
20231102,120400,89126350,28950,28950,28950,28950,0
20231102,120300,89126350,28950,28950,28950,28950,2
20231102,120200,89068450,29050,29050,29050,29050,2
20231102,120100,89010350,29000,29000,29000,29000,0
20231102,120000,89010350,29000,29000,29000,29000,2
20231102,115900,88952350,29000,29000,29000,29000,1
20231102,115800,88923350,29000,29000,29000,29000,0
20231102,115700,88923350,29000,29000,29000,29000,0
20231102,115600,88923350,29000,29000,29000,29000,2
20231102,115500,88865350,29000,28950,29000,28950,2
20231102,115400,88807400,28950,28950,28950,28950,0
20231102,115300,88807400,28950,28950,28950,28950,2
20231102,115200,88749500,28950,28950,28950,28950,0
20231102,115100,88749500,28950,28950,28950,28950,0
20231102,115000,88749500,28950,28950,28950,28950,2
20231102,114900,88691600,29050,29050,29050,29050,7
20231102,114800,88488250,29050,29050,29050,29050,2
20231102,114700,88430150,28950,28950,28950,28950,0
20231102,114600,88430150,28950,28950,28950,28950,1
20231102,114500,88401200,29050,29050,29050,29050,0
20231102,114400,88401200,29050,29050,29050,29050,1
20231102,114300,88372150,28950,28950,28950,28950,2
20231102,114200,88314250,29000,29000,29000,29000,88
20231102,114100,85762250,29000,29000,29000,29000,0
20231102,114000,85762250,29000,29000,29000,29000,1
20231102,113900,85733250,29050,29050,29050,29050,0
20231102,113800,85733250,29050,29050,29050,29050,0
20231102,113700,85733250,29050,29050,29050,29050,1
20231102,113600,85704200,29000,29000,29000,29000,2
20231102,113500,85646200,29000,29000,29000,29000,20
20231102,113400,85066200,29000,29000,29000,29000,0
20231102,113300,85066200,29000,29000,29000,29000,1
20231102,113200,85037200,29000,29000,29000,29000,0
20231102,113100,85037200,29000,29000,29000,29000,0
20231102,113000,85037200,29000,29100,29100,29000,3
20231102,112900,84950100,29000,29000,29000,29000,0
20231102,112800,84950100,29000,29000,29000,29000,0
20231102,112700,84950100,29000,29050,29050,29000,25
20231102,112600,84224150,29050,29050,29050,29050,0
20231102,112500,84224150,29050,29050,29050,29050,0
20231102,112400,84224150,29050,29050,29050,29050,0
20231102,112300,84224150,29050,29100,29100,29050,37
20231102,112200,83147550,29100,29150,29150,29100,14
20231102,112100,82740100,29150,29150,29150,29150,9
20231102,112000,82477750,29150,29150,29150,29150,1
20231102,111900,82448600,29150,29200,29200,29150,2
20231102,111800,82390250,29200,29200,29200,29200,0
20231102,111700,82390250,29200,29100,29200,29100,4
20231102,111600,82273650,29100,29200,29200,29100,3
20231102,111500,82186250,29200,29200,29200,29200,3
20231102,111400,82098650,29200,29200,29200,29200,10
20231102,111300,81806650,29200,29100,29200,29100,2
20231102,111200,81748350,29200,29200,29200,29200,1
20231102,111100,81719150,29100,29100,29100,29100,0
20231102,111000,81719150,29100,29100,29100,29100,2
20231102,110900,81660950,29200,29200,29200,29200,2
20231102,110800,81602550,29100,29100,29100,29100,0
20231102,110700,81602550,29100,29100,29100,29100,1
20231102,110600,81573450,29200,29200,29200,29200,2
20231102,110500,81515050,29200,29200,29200,29200,1
20231102,110400,81485850,29200,29100,29200,29100,3
20231102,110300,81398450,29100,29100,29100,29100,0
20231102,110200,81398450,29100,29150,29150,29100,17
20231102,110100,80903450,29300,29250,29300,29250,374
20231102,110000,69945400,29200,29200,29200,29200,10
20231102,105900,69653400,29100,29100,29100,29100,1
20231102,105800,69624300,29100,29100,29100,29100,0
20231102,105700,69624300,29100,29100,29100,29100,3
20231102,105600,69537000,29100,29100,29100,29100,0
20231102,105500,69537000,29100,29100,29100,29100,0
20231102,105400,69537000,29100,29200,29200,29100,2
20231102,105300,69478700,29100,29100,29100,29100,0
20231102,105200,69478700,29100,29100,29100,29100,4
20231102,105100,69362300,29200,29200,29200,29200,1
20231102,105000,69333100,29100,29100,29100,29100,2
20231102,104900,69274900,29150,29150,29150,29150,0
20231102,104800,69274900,29150,29150,29150,29150,0
20231102,104700,69274900,29150,29100,29150,29100,2
20231102,104600,69216650,29150,29150,29150,29150,1
20231102,104500,69187500,29100,29100,29100,29100,0
20231102,104400,69187500,29100,29250,29350,29100,793
20231102,104300,45975600,29200,29050,29200,29050,302
20231102,104200,37177300,29050,29050,29050,29050,1
20231102,104100,37148250,29000,29000,29000,29000,1
20231102,104000,37119250,29000,29000,29000,29000,206
20231102,103900,31145250,29000,29000,29000,29000,1
20231102,103800,31116250,29000,29000,29000,29000,1
20231102,103700,31087250,28950,28950,28950,28950,2
20231102,103600,31029350,28950,28950,28950,28950,0
20231102,103500,31029350,28950,28950,28950,28950,0
20231102,103400,31029350,28950,28950,28950,28950,1
20231102,103300,31000400,29000,29000,29000,29000,105
20231102,103200,27955400,29000,29000,29000,29000,8
20231102,103100,27723400,28950,28950,28950,28950,52
20231102,103000,26218000,28950,28950,28950,28950,0
20231102,102900,26218000,28950,28950,28950,28950,33
20231102,102800,25262650,29000,29000,29000,29000,1
20231102,102700,25233650,29000,28950,29000,28950,2
20231102,102600,25175700,29000,29000,29000,29000,6
20231102,102500,25001700,29000,29000,29000,29000,11
20231102,102400,24682700,28950,29000,29000,28950,48
20231102,102300,23291050,29000,29000,29000,29000,0
20231102,102200,23291050,29000,29000,29000,29000,0
20231102,102100,23291050,29000,29000,29000,29000,2
20231102,102000,23233050,28950,28950,28950,28950,50
20231102,101900,21785550,28950,28900,28950,28900,172
20231102,101800,16808750,28800,28800,28800,28800,0
20231102,101700,16808750,28800,28800,28800,28800,0
20231102,101600,16808750,28800,28800,28800,28800,0
20231102,101500,16808750,28800,28800,28800,28800,8
20231102,101400,16578350,28950,28850,28950,28850,3
20231102,101300,16491600,28850,28850,28850,28850,1
20231102,101200,16462750,28850,28850,28850,28850,174
20231102,101100,11442850,28800,28800,28800,28800,0
20231102,101000,11442850,28800,28800,28800,28800,0
20231102,100900,11442850,28800,28800,28800,28800,0
20231102,100800,11442850,28800,28800,28850,28800,5
20231102,100700,11298750,28850,28850,28850,28850,0
20231102,100600,11298750,28850,28850,28850,28850,1
20231102,100500,11269900,28850,28850,28850,28850,0
20231102,100400,11269900,28850,28850,28850,28850,0
20231102,100300,11269900,28850,28850,28850,28850,1
20231102,100200,11241050,28850,28850,28850,28850,0
20231102,100100,11241050,28850,28850,28850,28850,0
20231102,100000,11241050,28850,28850,28850,28850,1
20231102,095900,11212200,28850,28850,28850,28850,0
20231102,095800,11212200,28850,28850,28850,28850,0
20231102,095700,11212200,28850,28850,28850,28850,1
20231102,095600,11183350,28850,28850,28850,28850,1
20231102,095500,11154500,28750,28750,28750,28750,0
20231102,095400,11154500,28750,28750,28750,28750,0
20231102,095300,11154500,28750,28750,28750,28750,0
20231102,095200,11154500,28750,28750,28750,28750,0
20231102,095100,11154500,28750,28750,28750,28750,0
20231102,095000,11154500,28750,28750,28750,28750,20
20231102,094900,10579500,28850,28850,28850,28850,20
20231102,094800,10002500,28900,28900,28900,28900,2
20231102,094700,9944700,28900,28900,28900,28900,0
20231102,094600,9944700,28900,28900,28900,28900,1
20231102,094500,9915800,28900,28900,28900,28900,0
20231102,094400,9915800,28900,28900,28900,28900,1
20231102,094300,9886900,28900,28900,28900,28900,11
20231102,094200,9569000,28900,28900,28900,28900,4
20231102,094100,9453400,28900,28900,28900,28900,0
20231102,094000,9453400,28900,28900,28900,28900,15
20231102,093900,9019900,28800,28800,28800,28800,0
20231102,093800,9019900,28800,28850,28850,28800,3
20231102,093700,8933450,28850,28850,28850,28850,0
20231102,093600,8933450,28850,28850,28850,28850,2
20231102,093500,8875750,28750,28800,28800,28700,141
20231102,093400,4823200,28900,28900,28900,28800,4
20231102,093300,4707800,28800,28800,28800,28800,1
20231102,093200,4679000,28900,28900,28900,28900,10
20231102,093100,4390000,28800,28800,28900,28800,4
20231102,093000,4274600,28900,28900,28900,28900,0
20231102,092900,4274600,28900,28900,28900,28900,1
20231102,092800,4245700,28900,28900,28900,28900,2
20231102,092700,4187900,28900,28900,28900,28900,0
20231102,092600,4187900,28900,28900,28900,28900,0
20231102,092500,4187900,28900,28900,28900,28900,32
20231102,092400,3263100,28900,28900,28900,28900,0
20231102,092300,3263100,28900,28900,28900,28900,1
20231102,092200,3234200,28900,28900,28900,28900,17
20231102,092100,2742900,28900,28900,28900,28900,1
20231102,092000,2714000,28900,28900,28900,28850,12
20231102,091900,2367650,28900,28900,28900,28900,30
20231102,091800,1500650,28850,28850,28850,28850,0
20231102,091700,1500650,28850,28850,28850,28850,0
20231102,091600,1500650,28850,28850,28850,28850,0
20231102,091500,1500650,28850,28850,28850,28850,6
20231102,091400,1327550,28900,28900,28900,28900,1
20231102,091300,1298650,28850,28850,28850,28850,3
20231102,091200,1212100,28850,28850,28850,28850,0
20231102,091100,1212100,28850,28850,28850,28850,0
20231102,091000,1212100,28850,28850,28850,28850,3
20231102,090900,1125550,28850,28850,28850,28850,0
20231102,090800,1125550,28850,28850,28850,28850,0
20231102,090700,1125550,28850,28850,28850,28850,6
20231102,090600,952450,28850,28850,28850,28850,19
20231102,090500,404300,28850,28850,28850,28850,3
20231102,090400,317750,28850,28850,28850,28850,1
20231102,090300,288900,28850,28850,28850,28850,1
20231102,090200,260050,28900,28900,28900,28900,7
20231102,090100,57750,28900,28900,28900,28900,0
20231102,090000,57750,28900,28850,28900,28850,2