KissMeData/018250/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190300,1120363300,22450,22450,22450,22450,803
20231102,190200,1120363300,22450,22450,22450,22450,0
20231102,190100,1120363300,22450,22450,22450,22450,0
20231102,190000,1120363300,22450,22450,22450,22450,0
20231102,185900,1120363300,22450,22450,22450,22450,0
20231102,185800,1120363300,22450,22450,22450,22450,0
20231102,185700,1120363300,22450,22450,22450,22450,0
20231102,185600,1120363300,22450,22450,22450,22450,0
20231102,185500,1120363300,22450,22450,22450,22450,0
20231102,185400,1120363300,22450,22450,22450,22450,0
20231102,185300,1120363300,22450,22450,22450,22450,0
20231102,185200,1120363300,22450,22450,22450,22450,0
20231102,185100,1120363300,22450,22450,22450,22450,0
20231102,185000,1120363300,22450,22450,22450,22450,0
20231102,184900,1120363300,22450,22450,22450,22450,0
20231102,184800,1120363300,22450,22450,22450,22450,0
20231102,184700,1120363300,22450,22450,22450,22450,0
20231102,184600,1120363300,22450,22450,22450,22450,0
20231102,184500,1120363300,22450,22450,22450,22450,0
20231102,184400,1120363300,22450,22450,22450,22450,0
20231102,184300,1120363300,22450,22450,22450,22450,0
20231102,184200,1120363300,22450,22450,22450,22450,0
20231102,184100,1120363300,22450,22450,22450,22450,0
20231102,184000,1120363300,22450,22450,22450,22450,0
20231102,183900,1120363300,22450,22450,22450,22450,0
20231102,183800,1120363300,22450,22450,22450,22450,0
20231102,183700,1120363300,22450,22450,22450,22450,0
20231102,183600,1120363300,22450,22450,22450,22450,0
20231102,183500,1120363300,22450,22450,22450,22450,0
20231102,183400,1120363300,22450,22450,22450,22450,0
20231102,183300,1120363300,22450,22450,22450,22450,803
20231102,183200,1120363300,22450,22450,22450,22450,0
20231102,183100,1120363300,22450,22450,22450,22450,0
20231102,183000,1120363300,22450,22450,22450,22450,0
20231102,182900,1120363300,22450,22450,22450,22450,0
20231102,182800,1120363300,22450,22450,22450,22450,0
20231102,182700,1120363300,22450,22450,22450,22450,0
20231102,182600,1120363300,22450,22450,22450,22450,0
20231102,182500,1120363300,22450,22450,22450,22450,0
20231102,182400,1120363300,22450,22450,22450,22450,0
20231102,182300,1120363300,22450,22450,22450,22450,0
20231102,182200,1120363300,22450,22450,22450,22450,0
20231102,182100,1120363300,22450,22450,22450,22450,0
20231102,182000,1120363300,22450,22450,22450,22450,0
20231102,181900,1120363300,22450,22450,22450,22450,0
20231102,181800,1120363300,22450,22450,22450,22450,0
20231102,181700,1120363300,22450,22450,22450,22450,0
20231102,181600,1120363300,22450,22450,22450,22450,0
20231102,181500,1120363300,22450,22450,22450,22450,0
20231102,181400,1120363300,22450,22450,22450,22450,0
20231102,181300,1120363300,22450,22450,22450,22450,0
20231102,181200,1120363300,22450,22450,22450,22450,0
20231102,181100,1120363300,22450,22450,22450,22450,0
20231102,181000,1120363300,22450,22450,22450,22450,0
20231102,180900,1120363300,22450,22450,22450,22450,0
20231102,180800,1120363300,22450,22450,22450,22450,0
20231102,180700,1120363300,22450,22450,22450,22450,0
20231102,180600,1120363300,22450,22450,22450,22450,0
20231102,180500,1120363300,22450,22450,22450,22450,0
20231102,180400,1120363300,22450,22450,22450,22450,0
20231102,180300,1120363300,22450,22450,22450,22450,803
20231102,180200,1120363300,22450,22450,22450,22450,0
20231102,180100,1120363300,22450,22450,22450,22450,0
20231102,180000,1120363300,22450,22450,22450,22450,0
20231102,175900,1120363300,22450,22450,22450,22450,0
20231102,175800,1120363300,22450,22450,22450,22450,0
20231102,175700,1120363300,22450,22450,22450,22450,0
20231102,175600,1120363300,22450,22450,22450,22450,0
20231102,175500,1120363300,22450,22450,22450,22450,0
20231102,175400,1120363300,22450,22450,22450,22450,0
20231102,175300,1120363300,22450,22450,22450,22450,0
20231102,175200,1120363300,22450,22450,22450,22450,0
20231102,175100,1120363300,22450,22450,22450,22450,0
20231102,175000,1120363300,22450,22450,22450,22450,0
20231102,174900,1120363300,22450,22450,22450,22450,0
20231102,174800,1120363300,22450,22450,22450,22450,0
20231102,174700,1120363300,22450,22450,22450,22450,0
20231102,174600,1120363300,22450,22450,22450,22450,0
20231102,174500,1120363300,22450,22450,22450,22450,0
20231102,174400,1120363300,22450,22450,22450,22450,0
20231102,174300,1120363300,22450,22450,22450,22450,0
20231102,174200,1120363300,22450,22450,22450,22450,0
20231102,174100,1120363300,22450,22450,22450,22450,0
20231102,174000,1120363300,22450,22450,22450,22450,0
20231102,173900,1120363300,22450,22450,22450,22450,0
20231102,173800,1120363300,22450,22450,22450,22450,0
20231102,173700,1120363300,22450,22450,22450,22450,0
20231102,173600,1120363300,22450,22450,22450,22450,0
20231102,173500,1120363300,22450,22450,22450,22450,0
20231102,173400,1120363300,22450,22450,22450,22450,0
20231102,173300,1120363300,22450,22450,22450,22450,803
20231102,173200,1120363300,22450,22450,22450,22450,0
20231102,173100,1120363300,22450,22450,22450,22450,0
20231102,173000,1120363300,22450,22450,22450,22450,0
20231102,172900,1120363300,22450,22450,22450,22450,0
20231102,172800,1120363300,22450,22450,22450,22450,0
20231102,172700,1120363300,22450,22450,22450,22450,0
20231102,172600,1120363300,22450,22450,22450,22450,0
20231102,172500,1120363300,22450,22450,22450,22450,0
20231102,172400,1120363300,22450,22450,22450,22450,0
20231102,172300,1120363300,22450,22450,22450,22450,0
20231102,172200,1120363300,22450,22450,22450,22450,0
20231102,172100,1120363300,22450,22450,22450,22450,0
20231102,172000,1120363300,22450,22450,22450,22450,0
20231102,171900,1120363300,22450,22450,22450,22450,0
20231102,171800,1120363300,22450,22450,22450,22450,0
20231102,171700,1120363300,22450,22450,22450,22450,0
20231102,171600,1120363300,22450,22450,22450,22450,0
20231102,171500,1120363300,22450,22450,22450,22450,0
20231102,171400,1120363300,22450,22450,22450,22450,0
20231102,171300,1120363300,22450,22450,22450,22450,0
20231102,171200,1120363300,22450,22450,22450,22450,0
20231102,171100,1120363300,22450,22450,22450,22450,0
20231102,171000,1120363300,22450,22450,22450,22450,0
20231102,170900,1120363300,22450,22450,22450,22450,0
20231102,170800,1120363300,22450,22450,22450,22450,0
20231102,170700,1120363300,22450,22450,22450,22450,0
20231102,170600,1120363300,22450,22450,22450,22450,0
20231102,170500,1120363300,22450,22450,22450,22450,0
20231102,170400,1120363300,22450,22450,22450,22450,0
20231102,170300,1120363300,22450,22450,22450,22450,803
20231102,170200,1120363300,22450,22450,22450,22450,0
20231102,170100,1120363300,22450,22450,22450,22450,0
20231102,170000,1120363300,22450,22450,22450,22450,0
20231102,165900,1120363300,22450,22450,22450,22450,0
20231102,165800,1120363300,22450,22450,22450,22450,0
20231102,165700,1120363300,22450,22450,22450,22450,0
20231102,165600,1120363300,22450,22450,22450,22450,0
20231102,165500,1120363300,22450,22450,22450,22450,0
20231102,165400,1120363300,22450,22450,22450,22450,0
20231102,165300,1120363300,22450,22450,22450,22450,0
20231102,165200,1120363300,22450,22450,22450,22450,0
20231102,165100,1120363300,22450,22450,22450,22450,0
20231102,165000,1120363300,22450,22450,22450,22450,0
20231102,164900,1120363300,22450,22450,22450,22450,0
20231102,164800,1120363300,22450,22450,22450,22450,0
20231102,164700,1120363300,22450,22450,22450,22450,0
20231102,164600,1120363300,22450,22450,22450,22450,0
20231102,164500,1120363300,22450,22450,22450,22450,0
20231102,164400,1120363300,22450,22450,22450,22450,0
20231102,164300,1120363300,22450,22450,22450,22450,0
20231102,164200,1120363300,22450,22450,22450,22450,0
20231102,164100,1120363300,22450,22450,22450,22450,0
20231102,164000,1120363300,22450,22450,22450,22450,0
20231102,163900,1120363300,22450,22450,22450,22450,0
20231102,163800,1120363300,22450,22450,22450,22450,0
20231102,163700,1120363300,22450,22450,22450,22450,0
20231102,163600,1120363300,22450,22450,22450,22450,0
20231102,163500,1120363300,22450,22450,22450,22450,0
20231102,163400,1120363300,22450,22450,22450,22450,0
20231102,163300,1120363300,22450,22450,22450,22450,803
20231102,163200,1120363300,22450,22450,22450,22450,0
20231102,163100,1120363300,22450,22450,22450,22450,0
20231102,163000,1120363300,22450,22450,22450,22450,0
20231102,162900,1120363300,22450,22450,22450,22450,0
20231102,162800,1120363300,22450,22450,22450,22450,0
20231102,162700,1120363300,22450,22450,22450,22450,0
20231102,162600,1120363300,22450,22450,22450,22450,0
20231102,162500,1120363300,22450,22450,22450,22450,0
20231102,162400,1120363300,22450,22450,22450,22450,0
20231102,162300,1120363300,22450,22450,22450,22450,0
20231102,162200,1120363300,22450,22450,22450,22450,0
20231102,162100,1120363300,22450,22450,22450,22450,0
20231102,162000,1120363300,22450,22450,22450,22450,0
20231102,161900,1120363300,22450,22450,22450,22450,0
20231102,161800,1120363300,22450,22450,22450,22450,0
20231102,161700,1120363300,22450,22450,22450,22450,0
20231102,161600,1120363300,22450,22450,22450,22450,0
20231102,161500,1120363300,22450,22450,22450,22450,0
20231102,161400,1120363300,22450,22450,22450,22450,0
20231102,161300,1120363300,22450,22450,22450,22450,0
20231102,161200,1120363300,22450,22450,22450,22450,0
20231102,161100,1120363300,22450,22450,22450,22450,0
20231102,161000,1120363300,22450,22450,22450,22450,0
20231102,160900,1120363300,22450,22450,22450,22450,0
20231102,160800,1120363300,22450,22450,22450,22450,0
20231102,160700,1120363300,22450,22450,22450,22450,0
20231102,160600,1120363300,22450,22450,22450,22450,0
20231102,160500,1120363300,22450,22450,22450,22450,0
20231102,160400,1120363300,22450,22450,22450,22450,0
20231102,160300,1120363300,22450,22450,22450,22450,803
20231102,160200,1120363300,22450,22450,22450,22450,0
20231102,160100,1120363300,22450,22450,22450,22450,0
20231102,160000,1120363300,22450,22450,22450,22450,0
20231102,155900,1120363300,22450,22450,22450,22450,0
20231102,155800,1120363300,22450,22450,22450,22450,0
20231102,155700,1120363300,22450,22450,22450,22450,0
20231102,155600,1120363300,22450,22450,22450,22450,0
20231102,155500,1120363300,22450,22450,22450,22450,0
20231102,155400,1120363300,22450,22450,22450,22450,0
20231102,155300,1120363300,22450,22450,22450,22450,0
20231102,155200,1120363300,22450,22450,22450,22450,0
20231102,155100,1120363300,22450,22450,22450,22450,0
20231102,155000,1120363300,22450,22450,22450,22450,0
20231102,154900,1120363300,22450,22450,22450,22450,0
20231102,154800,1120363300,22450,22450,22450,22450,0
20231102,154700,1120363300,22450,22450,22450,22450,0
20231102,154600,1120363300,22450,22450,22450,22450,0
20231102,154500,1120363300,22450,22450,22450,22450,0
20231102,154400,1120363300,22450,22450,22450,22450,0
20231102,154300,1120363300,22450,22450,22450,22450,0
20231102,154200,1120363300,22450,22450,22450,22450,0
20231102,154100,1120363300,22450,22450,22450,22450,0
20231102,154000,1120363300,22450,22450,22450,22450,0
20231102,153900,1120363300,22450,22450,22450,22450,0
20231102,153800,1120363300,22450,22450,22450,22450,0
20231102,153700,1120363300,22450,22450,22450,22450,0
20231102,153600,1120363300,22450,22450,22450,22450,0
20231102,153500,1120363300,22450,22450,22450,22450,0
20231102,153400,1120363300,22450,22450,22450,22450,0
20231102,153300,1120363300,22450,22450,22450,22450,803
20231102,153200,1120363300,22450,22450,22450,22450,0
20231102,153100,1120363300,22450,22450,22450,22450,0
20231102,153000,1120363300,22450,22450,22450,22450,803
20231102,152900,1102335950,22400,22400,22400,22400,0
20231102,152800,1102335950,22400,22400,22400,22400,0
20231102,152700,1102335950,22400,22400,22400,22400,0
20231102,152600,1102335950,22400,22400,22400,22400,0
20231102,152500,1102335950,22400,22400,22400,22400,0
20231102,152400,1102335950,22400,22400,22400,22400,0
20231102,152300,1102335950,22400,22400,22400,22400,0
20231102,152200,1102335950,22400,22400,22400,22400,0
20231102,152100,1102335950,22400,22400,22400,22400,0
20231102,152000,1102335950,22400,22400,22400,22400,0
20231102,151900,1102335950,22400,22400,22450,22350,109
20231102,151800,1099896050,22400,22450,22450,22400,444
20231102,151700,1089948100,22450,22450,22450,22400,78
20231102,151600,1088197550,22450,22400,22450,22400,53
20231102,151500,1087010250,22400,22400,22450,22400,47
20231102,151400,1085957350,22400,22450,22450,22400,180
20231102,151300,1081920250,22400,22400,22400,22400,14
20231102,151200,1081606650,22450,22450,22450,22450,10
20231102,151100,1081382150,22450,22450,22450,22450,22
20231102,151000,1080888250,22400,22400,22400,22400,41
20231102,150900,1079969850,22450,22450,22450,22450,1
20231102,150800,1079947400,22450,22450,22450,22450,35
20231102,150700,1079161650,22400,22400,22400,22400,51
20231102,150600,1078019250,22400,22350,22400,22350,162
20231102,150500,1074397150,22350,22400,22400,22350,246
20231102,150400,1068886850,22400,22400,22400,22400,1
20231102,150300,1068864450,22400,22350,22400,22350,61
20231102,150200,1067498100,22400,22350,22400,22350,57
20231102,150100,1066223100,22350,22350,22350,22350,2
20231102,150000,1066178400,22400,22350,22400,22350,38
20231102,145900,1065327600,22350,22350,22400,22350,51
20231102,145800,1064186700,22350,22350,22350,22350,39
20231102,145700,1063315050,22350,22400,22400,22350,176
20231102,145600,1059380450,22350,22350,22350,22350,10
20231102,145500,1059156950,22400,22400,22400,22350,69
20231102,145400,1057612800,22350,22350,22400,22350,27
20231102,145300,1057008300,22350,22400,22400,22350,42
20231102,145200,1056067900,22350,22350,22400,22350,37
20231102,145100,1055240450,22400,22400,22400,22350,45
20231102,145000,1054232500,22350,22400,22400,22350,12
20231102,144900,1053964000,22400,22400,22400,22400,25
20231102,144800,1053404000,22400,22400,22400,22350,103
20231102,144700,1051096900,22350,22350,22350,22350,9
20231102,144600,1050895750,22350,22350,22350,22350,6
20231102,144500,1050761650,22350,22350,22400,22350,25
20231102,144400,1050201900,22350,22400,22400,22350,16
20231102,144300,1049844200,22450,22350,22450,22350,22
20231102,144200,1049351200,22350,22350,22400,22350,82
20231102,144100,1047514900,22350,22350,22350,22350,2
20231102,144000,1047470200,22350,22400,22400,22350,21
20231102,143900,1047000300,22400,22350,22400,22350,12
20231102,143800,1046731650,22400,22350,22400,22350,3
20231102,143700,1046664500,22350,22400,22450,22350,135
20231102,143600,1043640600,22350,22350,22400,22350,162
20231102,143500,1040019600,22350,22300,22350,22300,256
20231102,143400,1034298150,22300,22300,22350,22300,70
20231102,143300,1032736150,22300,22300,22300,22300,30
20231102,143200,1032067150,22350,22300,22350,22300,18
20231102,143100,1031665200,22300,22300,22350,22300,59
20231102,143000,1030346950,22300,22300,22300,22300,12
20231102,142900,1030079350,22300,22350,22350,22300,59
20231102,142800,1028763000,22350,22350,22350,22300,243
20231102,142700,1023334000,22300,22350,22350,22300,165
20231102,142600,1019648950,22300,22300,22300,22300,61
20231102,142500,1018288650,22300,22300,22350,22300,79
20231102,142400,1016525900,22300,22300,22350,22300,309
20231102,142300,1009623550,22300,22350,22350,22300,146
20231102,142200,1006365250,22300,22300,22350,22300,77
20231102,142100,1004646950,22300,22300,22300,22300,80
20231102,142000,1002862950,22300,22350,22350,22300,77
20231102,141900,1001144800,22300,22300,22300,22300,97
20231102,141800,998981700,22300,22300,22300,22300,97
20231102,141700,996818600,22300,22300,22350,22300,77
20231102,141600,995100500,22300,22300,22300,22300,81
20231102,141500,993294200,22300,22300,22350,22300,140
20231102,141400,990170150,22300,22300,22350,22300,96
20231102,141300,988027750,22300,22300,22300,22300,61
20231102,141200,986667450,22300,22300,22350,22300,65
20231102,141100,985217700,22300,22300,22350,22300,128
20231102,141000,982359800,22300,22300,22300,22300,64
20231102,140900,980932600,22300,22300,22300,22300,58
20231102,140800,979639200,22300,22300,22350,22300,111
20231102,140700,977162850,22300,22300,22300,22300,560
20231102,140600,964674850,22300,22350,22350,22300,48
20231102,140500,963604300,22350,22300,22400,22300,640
20231102,140400,949301650,22300,22300,22300,22300,207
20231102,140300,944685550,22300,22350,22350,22300,57
20231102,140200,943412500,22350,22350,22400,22350,79
20231102,140100,941645800,22350,22350,22400,22350,66
20231102,140000,940170650,22350,22350,22400,22350,78
20231102,135900,938426150,22350,22350,22350,22350,104
20231102,135800,936101750,22350,22350,22350,22350,78
20231102,135700,934358450,22350,22400,22400,22350,84
20231102,135600,932477500,22350,22350,22350,22350,7
20231102,135500,932321050,22350,22350,22350,22350,53
20231102,135400,931136500,22350,22400,22400,22350,22
20231102,135300,930643800,22350,22350,22350,22350,238
20231102,135200,925324500,22350,22350,22350,22350,315
20231102,135100,918284250,22350,22400,22400,22350,28
20231102,135000,917657400,22350,22350,22350,22350,228
20231102,134900,912561600,22350,22350,22400,22350,7
20231102,134800,912405100,22400,22350,22400,22350,225
20231102,134700,907366650,22350,22350,22350,22350,714
20231102,134600,891408750,22350,22350,22350,22350,46
20231102,134500,890380650,22350,22400,22400,22350,959
20231102,134400,868899250,22400,22400,22400,22400,22
20231102,134300,868406450,22400,22400,22400,22400,33
20231102,134200,867667250,22450,22450,22450,22450,582
20231102,134100,854601350,22450,22450,22450,22450,4
20231102,134000,854511550,22450,22550,22550,22450,397
20231102,133900,845578050,22500,22500,22500,22500,2
20231102,133800,845533050,22500,22500,22500,22500,7
20231102,133700,845375550,22500,22500,22550,22500,22
20231102,133600,844879550,22500,22500,22500,22500,12
20231102,133500,844609550,22550,22500,22550,22500,37
20231102,133400,843775350,22550,22550,22550,22500,26
20231102,133300,843189250,22500,22500,22500,22500,8
20231102,133200,843009250,22500,22500,22500,22500,9
20231102,133100,842806750,22500,22500,22550,22500,23
20231102,133000,842288250,22500,22500,22500,22500,9
20231102,132900,842085750,22500,22550,22550,22500,20
20231102,132800,841635650,22550,22500,22550,22500,33
20231102,132700,840892100,22500,22500,22500,22500,108
20231102,132600,838462100,22500,22550,22550,22500,198
20231102,132500,833997400,22550,22500,22550,22500,23
20231102,132400,833478900,22550,22500,22550,22500,79
20231102,132300,831698150,22500,22550,22550,22500,23
20231102,132200,831179650,22500,22500,22550,22500,7
20231102,132100,831022000,22500,22500,22500,22500,8
20231102,132000,830842000,22500,22500,22550,22500,29
20231102,131900,830188500,22500,22550,22550,22500,212
20231102,131800,825418400,22500,22500,22550,22500,9
20231102,131700,825215700,22500,22500,22550,22500,36
20231102,131600,824404650,22550,22500,22550,22500,25
20231102,131500,823841050,22500,22500,22500,22500,23
20231102,131400,823323550,22550,22550,22550,22500,142
20231102,131300,820121750,22550,22500,22550,22500,7
20231102,131200,819964200,22500,22550,22550,22500,20
20231102,131100,819513350,22550,22500,22550,22500,38
20231102,131000,818657100,22550,22550,22550,22500,7
20231102,130900,818499300,22500,22500,22550,22500,16
20231102,130800,818138900,22500,22500,22550,22500,28
20231102,130700,817507900,22500,22550,22550,22500,100
20231102,130600,815253150,22500,22500,22500,22500,3
20231102,130500,815185650,22550,22500,22550,22500,34
20231102,130400,814419650,22500,22500,22500,22500,32
20231102,130300,813699650,22500,22550,22550,22500,34
20231102,130200,812933200,22500,22500,22550,22500,40
20231102,130100,812031300,22500,22500,22500,22500,13
20231102,130000,811738800,22500,22550,22550,22500,23
20231102,125900,811220300,22500,22500,22500,22500,6
20231102,125800,811085300,22500,22500,22500,22500,6
20231102,125700,810950300,22500,22500,22550,22500,90
20231102,125600,808924300,22500,22500,22550,22500,36
20231102,125500,808112700,22500,22500,22500,22500,9
20231102,125400,807910200,22500,22450,22550,22450,5
20231102,125300,807797750,22500,22500,22500,22500,8
20231102,125200,807617750,22450,22500,22550,22450,150
20231102,125100,804242000,22450,22400,22500,22400,270
20231102,125000,798181800,22400,22400,22400,22400,2
20231102,124900,798137000,22400,22400,22400,22400,74
20231102,124800,796479400,22450,22400,22450,22400,40
20231102,124700,795581500,22400,22400,22400,22400,105
20231102,124600,793229500,22400,22400,22450,22400,38
20231102,124500,792378200,22400,22400,22450,22400,32
20231102,124400,791660400,22400,22400,22400,22400,7
20231102,124300,791503600,22450,22450,22450,22400,24
20231102,124200,790964850,22400,22400,22450,22400,134
20231102,124100,787957100,22400,22400,22400,22400,3
20231102,124000,787889900,22400,22400,22450,22400,27
20231102,123900,787284050,22400,22400,22400,22400,8
20231102,123800,787104850,22400,22400,22400,22400,9
20231102,123700,786903250,22400,22450,22450,22400,21
20231102,123600,786431850,22400,22450,22450,22400,177
20231102,123500,782458350,22450,22450,22450,22450,21
20231102,123400,781986900,22450,22450,22500,22450,374
20231102,123300,773589600,22450,22450,22450,22450,41
20231102,123200,772669150,22450,22450,22500,22450,42
20231102,123100,771724500,22450,22450,22500,22450,24
20231102,123000,771184700,22500,22500,22500,22500,677
20231102,122900,755952200,22500,22500,22500,22500,6
20231102,122800,755817200,22500,22500,22550,22500,28
20231102,122700,755186200,22500,22500,22500,22500,1
20231102,122600,755163700,22500,22550,22550,22500,35
20231102,122500,754375200,22500,22500,22500,22500,7
20231102,122400,754217700,22550,22500,22550,22500,101
20231102,122300,751942250,22500,22550,22550,22500,27
20231102,122200,751333750,22500,22500,22500,22500,9
20231102,122100,751131250,22500,22500,22500,22500,3
20231102,122000,751063750,22500,22500,22550,22500,29
20231102,121900,750410250,22500,22550,22550,22500,63
20231102,121800,748991250,22550,22500,22550,22500,130
20231102,121700,746060150,22550,22500,22550,22500,50
20231102,121600,744934150,22550,22500,22550,22500,8
20231102,121500,744754100,22500,22500,22500,22500,2
20231102,121400,744709100,22500,22500,22550,22500,38
20231102,121300,743853100,22500,22500,22500,22500,34
20231102,121200,743088100,22500,22500,22550,22500,10
20231102,121100,742863000,22550,22500,22550,22500,522
20231102,121000,731117000,22500,22500,22550,22500,122
20231102,120900,728366450,22500,22500,22500,22500,44
20231102,120800,727376450,22550,22500,22550,22500,23
20231102,120700,726857950,22500,22500,22550,22500,10
20231102,120600,726632850,22550,22550,22550,22550,24
20231102,120500,726091650,22500,22600,22600,22500,73
20231102,120400,724444600,22500,22550,22550,22500,302
20231102,120300,717634850,22550,22500,22600,22500,78
20231102,120200,715875000,22500,22500,22500,22500,25
20231102,120100,715312500,22500,22500,22500,22500,7
20231102,120000,715155000,22500,22550,22550,22500,249
20231102,115900,709540250,22550,22500,22550,22500,47
20231102,115800,708482650,22500,22500,22500,22500,389
20231102,115700,699730150,22500,22500,22550,22500,29
20231102,115600,699076650,22500,22550,22550,22500,205
20231102,115500,694455050,22550,22550,22550,22550,142
20231102,115400,691252950,22600,22550,22600,22550,343
20231102,115300,683517300,22550,22550,22550,22550,56
20231102,115200,682254500,22550,22550,22550,22550,4
20231102,115100,682164300,22600,22550,22600,22550,34
20231102,115000,681396600,22550,22550,22550,22550,30
20231102,114900,680720100,22550,22600,22600,22550,25
20231102,114800,680155350,22550,22550,22550,22550,13
20231102,114700,679862200,22550,22550,22550,22550,16
20231102,114600,679501400,22550,22600,22600,22550,21
20231102,114500,679026850,22550,22550,22550,22550,12
20231102,114400,678756250,22550,22550,22550,22550,4
20231102,114300,678666050,22600,22600,22650,22600,281
20231102,114200,672314450,22600,22600,22600,22600,7
20231102,114100,672156250,22600,22600,22600,22600,6
20231102,114000,672020650,22600,22650,22650,22600,80
20231102,113900,670210650,22650,22650,22650,22650,87
20231102,113800,668240100,22650,22650,22650,22650,33
20231102,113700,667492650,22700,22600,22700,22600,205
20231102,113600,662852300,22600,22600,22600,22600,95
20231102,113500,660705300,22600,22600,22600,22600,13
20231102,113400,660411500,22650,22600,22650,22600,24
20231102,113300,659868100,22600,22650,22650,22600,32
20231102,113200,659143400,22600,22600,22650,22600,64
20231102,113100,657696000,22600,22600,22600,22600,1
20231102,113000,657673400,22600,22600,22650,22600,264
20231102,112900,651694150,22600,22600,22650,22600,65
20231102,112800,650224150,22600,22600,22600,22600,22
20231102,112700,649726950,22600,22600,22600,22600,19
20231102,112600,649297550,22600,22600,22650,22600,66
20231102,112500,647804950,22600,22600,22600,22600,91
20231102,112400,645748350,22600,22600,22600,22600,26
20231102,112300,645160750,22650,22600,22650,22600,133
20231102,112200,642151450,22600,22600,22600,22600,391
20231102,112100,633314850,22600,22600,22600,22600,292
20231102,112000,626715650,22650,22600,22650,22600,45
20231102,111900,625697650,22600,22600,22600,22600,7
20231102,111800,625539450,22600,22600,22600,22600,18
20231102,111700,625132650,22650,22600,22650,22600,32
20231102,111600,624408450,22600,22600,22600,22600,251
20231102,111500,618735850,22600,22650,22650,22600,22
20231102,111400,618237650,22650,22600,22650,22600,44
20231102,111300,617241200,22600,22600,22600,22600,4
20231102,111200,617150800,22600,22650,22650,22600,28
20231102,111100,616517000,22600,22600,22600,22600,7
20231102,111000,616358800,22600,22600,22600,22600,41
20231102,110900,615432200,22650,22650,22650,22650,120
20231102,110800,612714200,22600,22600,22600,22600,8
20231102,110700,612533400,22600,22600,22650,22600,163
20231102,110600,608844100,22600,22650,22700,22600,325
20231102,110500,601482000,22650,22650,22650,22650,1
20231102,110400,601459350,22650,22650,22650,22650,5
20231102,110300,601346100,22650,22650,22700,22650,49
20231102,110200,600235250,22650,22650,22650,22650,1
20231102,110100,600212600,22650,22650,22650,22650,7
20231102,110000,600054050,22700,22650,22700,22650,147
20231102,105900,596723500,22650,22650,22650,22650,3
20231102,105800,596655550,22700,22700,22700,22700,20
20231102,105700,596201550,22650,22650,22700,22650,42
20231102,105600,595250150,22650,22650,22650,22650,2
20231102,105500,595204850,22650,22650,22700,22650,367
20231102,105400,586876300,22650,22650,22650,22650,1200
20231102,105300,559696300,22650,22650,22650,22650,7
20231102,105200,559537750,22650,22650,22700,22650,99
20231102,105100,557291850,22650,22700,22700,22650,20
20231102,105000,556838750,22700,22700,22700,22700,207
20231102,104900,552139850,22700,22700,22750,22700,57
20231102,104800,550844450,22700,22650,22700,22650,29
20231102,104700,550186250,22650,22700,22750,22650,31
20231102,104600,549482350,22750,22650,22750,22650,32
20231102,104500,548755450,22650,22650,22700,22650,103
20231102,104400,546417500,22650,22650,22700,22650,81
20231102,104300,544580850,22700,22650,22700,22650,126
20231102,104200,541720950,22700,22700,22700,22700,20
20231102,104100,541266950,22750,22700,22750,22700,53
20231102,104000,540062550,22700,22600,22700,22600,179
20231102,103900,536001500,22600,22650,22650,22600,134
20231102,103800,532966500,22700,22650,22700,22650,26
20231102,103700,532376350,22650,22650,22650,22650,7
20231102,103600,532217800,22700,22650,22700,22650,67
20231102,103500,530696950,22650,22700,22700,22650,11
20231102,103400,530447500,22700,22550,22700,22550,579
20231102,103300,517370600,22550,22550,22550,22550,8
20231102,103200,517190200,22550,22550,22550,22550,1
20231102,103100,517167650,22550,22550,22550,22550,6
20231102,103000,517032350,22550,22550,22550,22550,158
20231102,102900,513469450,22550,22600,22600,22550,243
20231102,102800,507979800,22600,22600,22600,22600,310
20231102,102700,500973800,22650,22700,22700,22650,288
20231102,102600,494438550,22750,22750,22750,22750,5
20231102,102500,494324800,22750,22750,22750,22750,2
20231102,102400,494279300,22800,22750,22800,22750,237
20231102,102300,488876200,22700,22800,22800,22700,106
20231102,102200,486460100,22800,22800,22800,22750,384
20231102,102100,477705100,22800,22750,22800,22650,381
20231102,102000,469035900,22650,22650,22750,22650,159
20231102,101900,465423550,22750,22800,22800,22650,97
20231102,101800,463215350,22750,22550,22800,22500,6222
20231102,101700,322185400,22550,22500,22550,22500,1040
20231102,101600,298743100,22550,22550,22550,22500,220
20231102,101500,293784050,22550,22550,22550,22500,1030
20231102,101400,270568050,22550,22500,22550,22450,597
20231102,101300,257136200,22500,22450,22500,22450,113
20231102,101200,254597450,22450,22450,22500,22450,8
20231102,101100,254417750,22500,22500,22500,22450,116
20231102,101000,251812050,22450,22450,22500,22450,208
20231102,100900,247139650,22500,22500,22500,22500,0
20231102,100800,247139650,22500,22450,22500,22450,3
20231102,100700,247072200,22450,22450,22450,22450,4
20231102,100600,246982400,22450,22500,22500,22450,403
20231102,100500,237917700,22550,22550,22550,22550,0
20231102,100400,237917700,22550,22500,22550,22500,7
20231102,100300,237759950,22550,22550,22550,22450,112
20231102,100200,235234500,22450,22500,22550,22450,399
20231102,100100,226253950,22500,22350,22500,22350,318
20231102,100000,219110900,22450,22450,22450,22350,154
20231102,095900,215655300,22450,22350,22450,22350,5
20231102,095800,215543350,22350,22350,22350,22350,1
20231102,095700,215521000,22450,22450,22450,22450,0
20231102,095600,215521000,22450,22350,22450,22350,5
20231102,095500,215409050,22450,22400,22450,22350,248
20231102,095400,209853800,22400,22350,22400,22350,32
20231102,095300,209137050,22300,22300,22300,22300,1
20231102,095200,209114750,22400,22400,22400,22400,0
20231102,095100,209114750,22400,22300,22400,22300,7
20231102,095000,208958550,22400,22400,22400,22400,0
20231102,094900,208958550,22400,22300,22400,22300,115
20231102,094800,206393950,22400,22350,22400,22300,659
20231102,094700,191666800,22400,22400,22400,22400,4
20231102,094600,191577200,22400,22350,22400,22350,32
20231102,094500,190861950,22400,22350,22400,22350,23
20231102,094400,190347850,22450,22450,22450,22450,0
20231102,094300,190347850,22450,22450,22450,22450,10
20231102,094200,190123350,22450,22450,22450,22450,10
20231102,094100,189898850,22450,22450,22450,22350,208
20231102,094000,185230550,22500,22500,22500,22500,35
20231102,093900,184443050,22500,22500,22500,22450,69
20231102,093800,182890700,22500,22500,22500,22500,0
20231102,093700,182890700,22500,22450,22500,22450,65
20231102,093600,181431400,22400,22350,22400,22350,179
20231102,093500,177421850,22350,22350,22350,22350,173
20231102,093400,173555300,22300,22300,22300,22300,5
20231102,093300,173443800,22350,22300,22350,22300,158
20231102,093200,169914700,22300,22300,22300,22300,90
20231102,093100,167907700,22300,22350,22350,22300,27
20231102,093000,167305500,22350,22350,22350,22350,4
20231102,092900,167216100,22350,22300,22350,22300,187
20231102,092800,163040200,22300,22300,22300,22300,68
20231102,092700,161523800,22300,22300,22300,22300,125
20231102,092600,158736300,22300,22300,22300,22300,0
20231102,092500,158736300,22300,22300,22300,22300,304
20231102,092400,151957100,22300,22300,22300,22300,0
20231102,092300,151957100,22300,22300,22300,22300,254
20231102,092200,146292900,22300,22300,22300,22250,185
20231102,092100,142168200,22300,22300,22300,22300,25
20231102,092000,141610700,22300,22350,22350,22300,834
20231102,091900,122973200,22350,22400,22400,22350,26
20231102,091800,122392050,22400,22400,22400,22400,0
20231102,091700,122392050,22400,22400,22400,22400,129
20231102,091600,119502450,22400,22400,22400,22400,1
20231102,091500,119480050,22400,22400,22400,22400,50
20231102,091400,118360050,22400,22400,22400,22400,11
20231102,091300,118113650,22450,22450,22450,22450,79
20231102,091200,116340100,22500,22350,22500,22350,823
20231102,091100,97901100,22300,22300,22300,22300,88
20231102,091000,95938700,22250,22250,22300,22200,833
20231102,090900,77424500,22250,22250,22250,22250,231
20231102,090800,72284750,22300,22350,22350,22300,987
20231102,090700,50240000,22350,22350,22350,22350,359
20231102,090600,42216350,22350,22400,22400,22350,261
20231102,090500,36378850,22400,22450,22450,22400,242
20231102,090400,30947050,22500,22350,22500,22350,239
20231102,090300,25581350,22350,22350,22550,22350,283
20231102,090200,19251600,22550,22500,22550,22500,64
20231102,090100,17810200,22450,22350,22450,22350,185
20231102,090000,13669300,22450,22450,22500,22400,609