KissMeData/060980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193800,204861150,32500,32500,32500,32500,101
20231102,193700,204861150,32500,32500,32500,32500,0
20231102,193600,204861150,32500,32500,32500,32500,0
20231102,193500,204861150,32500,32500,32500,32500,0
20231102,193400,204861150,32500,32500,32500,32500,0
20231102,193300,204861150,32500,32500,32500,32500,0
20231102,193200,204861150,32500,32500,32500,32500,0
20231102,193100,204861150,32500,32500,32500,32500,0
20231102,193000,204861150,32500,32500,32500,32500,0
20231102,192900,204861150,32500,32500,32500,32500,0
20231102,192800,204861150,32500,32500,32500,32500,0
20231102,192700,204861150,32500,32500,32500,32500,0
20231102,192600,204861150,32500,32500,32500,32500,0
20231102,192500,204861150,32500,32500,32500,32500,0
20231102,192400,204861150,32500,32500,32500,32500,0
20231102,192300,204861150,32500,32500,32500,32500,0
20231102,192200,204861150,32500,32500,32500,32500,0
20231102,192100,204861150,32500,32500,32500,32500,0
20231102,192000,204861150,32500,32500,32500,32500,0
20231102,191900,204861150,32500,32500,32500,32500,0
20231102,191800,204861150,32500,32500,32500,32500,0
20231102,191700,204861150,32500,32500,32500,32500,0
20231102,191600,204861150,32500,32500,32500,32500,0
20231102,191500,204861150,32500,32500,32500,32500,0
20231102,191400,204861150,32500,32500,32500,32500,0
20231102,191300,204861150,32500,32500,32500,32500,0
20231102,191200,204861150,32500,32500,32500,32500,0
20231102,191100,204861150,32500,32500,32500,32500,0
20231102,191000,204861150,32500,32500,32500,32500,0
20231102,190900,204861150,32500,32500,32500,32500,0
20231102,190800,204861150,32500,32500,32500,32500,101
20231102,190700,204861150,32500,32500,32500,32500,0
20231102,190600,204861150,32500,32500,32500,32500,0
20231102,190500,204861150,32500,32500,32500,32500,0
20231102,190400,204861150,32500,32500,32500,32500,0
20231102,190300,204861150,32500,32500,32500,32500,0
20231102,190200,204861150,32500,32500,32500,32500,0
20231102,190100,204861150,32500,32500,32500,32500,0
20231102,190000,204861150,32500,32500,32500,32500,0
20231102,185900,204861150,32500,32500,32500,32500,0
20231102,185800,204861150,32500,32500,32500,32500,0
20231102,185700,204861150,32500,32500,32500,32500,0
20231102,185600,204861150,32500,32500,32500,32500,0
20231102,185500,204861150,32500,32500,32500,32500,0
20231102,185400,204861150,32500,32500,32500,32500,0
20231102,185300,204861150,32500,32500,32500,32500,0
20231102,185200,204861150,32500,32500,32500,32500,0
20231102,185100,204861150,32500,32500,32500,32500,0
20231102,185000,204861150,32500,32500,32500,32500,0
20231102,184900,204861150,32500,32500,32500,32500,0
20231102,184800,204861150,32500,32500,32500,32500,0
20231102,184700,204861150,32500,32500,32500,32500,0
20231102,184600,204861150,32500,32500,32500,32500,0
20231102,184500,204861150,32500,32500,32500,32500,0
20231102,184400,204861150,32500,32500,32500,32500,0
20231102,184300,204861150,32500,32500,32500,32500,0
20231102,184200,204861150,32500,32500,32500,32500,0
20231102,184100,204861150,32500,32500,32500,32500,0
20231102,184000,204861150,32500,32500,32500,32500,0
20231102,183900,204861150,32500,32500,32500,32500,0
20231102,183800,204861150,32500,32500,32500,32500,101
20231102,183700,204861150,32500,32500,32500,32500,0
20231102,183600,204861150,32500,32500,32500,32500,0
20231102,183500,204861150,32500,32500,32500,32500,0
20231102,183400,204861150,32500,32500,32500,32500,0
20231102,183300,204861150,32500,32500,32500,32500,0
20231102,183200,204861150,32500,32500,32500,32500,0
20231102,183100,204861150,32500,32500,32500,32500,0
20231102,183000,204861150,32500,32500,32500,32500,0
20231102,182900,204861150,32500,32500,32500,32500,0
20231102,182800,204861150,32500,32500,32500,32500,0
20231102,182700,204861150,32500,32500,32500,32500,0
20231102,182600,204861150,32500,32500,32500,32500,0
20231102,182500,204861150,32500,32500,32500,32500,0
20231102,182400,204861150,32500,32500,32500,32500,0
20231102,182300,204861150,32500,32500,32500,32500,0
20231102,182200,204861150,32500,32500,32500,32500,0
20231102,182100,204861150,32500,32500,32500,32500,0
20231102,182000,204861150,32500,32500,32500,32500,0
20231102,181900,204861150,32500,32500,32500,32500,0
20231102,181800,204861150,32500,32500,32500,32500,0
20231102,181700,204861150,32500,32500,32500,32500,0
20231102,181600,204861150,32500,32500,32500,32500,0
20231102,181500,204861150,32500,32500,32500,32500,0
20231102,181400,204861150,32500,32500,32500,32500,0
20231102,181300,204861150,32500,32500,32500,32500,0
20231102,181200,204861150,32500,32500,32500,32500,0
20231102,181100,204861150,32500,32500,32500,32500,0
20231102,181000,204861150,32500,32500,32500,32500,0
20231102,180900,204861150,32500,32500,32500,32500,0
20231102,180800,204861150,32500,32500,32500,32500,101
20231102,180700,204861150,32500,32500,32500,32500,0
20231102,180600,204861150,32500,32500,32500,32500,0
20231102,180500,204861150,32500,32500,32500,32500,0
20231102,180400,204861150,32500,32500,32500,32500,0
20231102,180300,204861150,32500,32500,32500,32500,0
20231102,180200,204861150,32500,32500,32500,32500,0
20231102,180100,204861150,32500,32500,32500,32500,0
20231102,180000,204861150,32500,32500,32500,32500,0
20231102,175900,204861150,32500,32500,32500,32500,0
20231102,175800,204861150,32500,32500,32500,32500,0
20231102,175700,204861150,32500,32500,32500,32500,0
20231102,175600,204861150,32500,32500,32500,32500,0
20231102,175500,204861150,32500,32500,32500,32500,0
20231102,175400,204861150,32500,32500,32500,32500,0
20231102,175300,204861150,32500,32500,32500,32500,0
20231102,175200,204861150,32500,32500,32500,32500,0
20231102,175100,204861150,32500,32500,32500,32500,0
20231102,175000,204861150,32500,32500,32500,32500,0
20231102,174900,204861150,32500,32500,32500,32500,0
20231102,174800,204861150,32500,32500,32500,32500,0
20231102,174700,204861150,32500,32500,32500,32500,0
20231102,174600,204861150,32500,32500,32500,32500,0
20231102,174500,204861150,32500,32500,32500,32500,0
20231102,174400,204861150,32500,32500,32500,32500,0
20231102,174300,204861150,32500,32500,32500,32500,0
20231102,174200,204861150,32500,32500,32500,32500,0
20231102,174100,204861150,32500,32500,32500,32500,0
20231102,174000,204861150,32500,32500,32500,32500,0
20231102,173900,204861150,32500,32500,32500,32500,0
20231102,173800,204861150,32500,32500,32500,32500,101
20231102,173700,204861150,32500,32500,32500,32500,0
20231102,173600,204861150,32500,32500,32500,32500,0
20231102,173500,204861150,32500,32500,32500,32500,0
20231102,173400,204861150,32500,32500,32500,32500,0
20231102,173300,204861150,32500,32500,32500,32500,0
20231102,173200,204861150,32500,32500,32500,32500,0
20231102,173100,204861150,32500,32500,32500,32500,0
20231102,173000,204861150,32500,32500,32500,32500,0
20231102,172900,204861150,32500,32500,32500,32500,0
20231102,172800,204861150,32500,32500,32500,32500,0
20231102,172700,204861150,32500,32500,32500,32500,0
20231102,172600,204861150,32500,32500,32500,32500,0
20231102,172500,204861150,32500,32500,32500,32500,0
20231102,172400,204861150,32500,32500,32500,32500,0
20231102,172300,204861150,32500,32500,32500,32500,0
20231102,172200,204861150,32500,32500,32500,32500,0
20231102,172100,204861150,32500,32500,32500,32500,0
20231102,172000,204861150,32500,32500,32500,32500,0
20231102,171900,204861150,32500,32500,32500,32500,0
20231102,171800,204861150,32500,32500,32500,32500,0
20231102,171700,204861150,32500,32500,32500,32500,0
20231102,171600,204861150,32500,32500,32500,32500,0
20231102,171500,204861150,32500,32500,32500,32500,0
20231102,171400,204861150,32500,32500,32500,32500,0
20231102,171300,204861150,32500,32500,32500,32500,0
20231102,171200,204861150,32500,32500,32500,32500,0
20231102,171100,204861150,32500,32500,32500,32500,0
20231102,171000,204861150,32500,32500,32500,32500,0
20231102,170900,204861150,32500,32500,32500,32500,0
20231102,170800,204861150,32500,32500,32500,32500,101
20231102,170700,204861150,32500,32500,32500,32500,0
20231102,170600,204861150,32500,32500,32500,32500,0
20231102,170500,204861150,32500,32500,32500,32500,0
20231102,170400,204861150,32500,32500,32500,32500,0
20231102,170300,204861150,32500,32500,32500,32500,0
20231102,170200,204861150,32500,32500,32500,32500,0
20231102,170100,204861150,32500,32500,32500,32500,0
20231102,170000,204861150,32500,32500,32500,32500,0
20231102,165900,204861150,32500,32500,32500,32500,0
20231102,165800,204861150,32500,32500,32500,32500,0
20231102,165700,204861150,32500,32500,32500,32500,0
20231102,165600,204861150,32500,32500,32500,32500,0
20231102,165500,204861150,32500,32500,32500,32500,0
20231102,165400,204861150,32500,32500,32500,32500,0
20231102,165300,204861150,32500,32500,32500,32500,0
20231102,165200,204861150,32500,32500,32500,32500,0
20231102,165100,204861150,32500,32500,32500,32500,0
20231102,165000,204861150,32500,32500,32500,32500,0
20231102,164900,204861150,32500,32500,32500,32500,0
20231102,164800,204861150,32500,32500,32500,32500,0
20231102,164700,204861150,32500,32500,32500,32500,0
20231102,164600,204861150,32500,32500,32500,32500,0
20231102,164500,204861150,32500,32500,32500,32500,0
20231102,164400,204861150,32500,32500,32500,32500,0
20231102,164300,204861150,32500,32500,32500,32500,0
20231102,164200,204861150,32500,32500,32500,32500,0
20231102,164100,204861150,32500,32500,32500,32500,0
20231102,164000,204861150,32500,32500,32500,32500,0
20231102,163900,204861150,32500,32500,32500,32500,0
20231102,163800,204861150,32500,32500,32500,32500,101
20231102,163700,204861150,32500,32500,32500,32500,0
20231102,163600,204861150,32500,32500,32500,32500,0
20231102,163500,204861150,32500,32500,32500,32500,0
20231102,163400,204861150,32500,32500,32500,32500,0
20231102,163300,204861150,32500,32500,32500,32500,0
20231102,163200,204861150,32500,32500,32500,32500,0
20231102,163100,204861150,32500,32500,32500,32500,0
20231102,163000,204861150,32500,32500,32500,32500,0
20231102,162900,204861150,32500,32500,32500,32500,0
20231102,162800,204861150,32500,32500,32500,32500,0
20231102,162700,204861150,32500,32500,32500,32500,0
20231102,162600,204861150,32500,32500,32500,32500,0
20231102,162500,204861150,32500,32500,32500,32500,0
20231102,162400,204861150,32500,32500,32500,32500,0
20231102,162300,204861150,32500,32500,32500,32500,0
20231102,162200,204861150,32500,32500,32500,32500,0
20231102,162100,204861150,32500,32500,32500,32500,0
20231102,162000,204861150,32500,32500,32500,32500,0
20231102,161900,204861150,32500,32500,32500,32500,0
20231102,161800,204861150,32500,32500,32500,32500,0
20231102,161700,204861150,32500,32500,32500,32500,0
20231102,161600,204861150,32500,32500,32500,32500,0
20231102,161500,204861150,32500,32500,32500,32500,0
20231102,161400,204861150,32500,32500,32500,32500,0
20231102,161300,204861150,32500,32500,32500,32500,0
20231102,161200,204861150,32500,32500,32500,32500,0
20231102,161100,204861150,32500,32500,32500,32500,0
20231102,161000,204861150,32500,32500,32500,32500,0
20231102,160900,204861150,32500,32500,32500,32500,0
20231102,160800,204861150,32500,32500,32500,32500,101
20231102,160700,204861150,32500,32500,32500,32500,0
20231102,160600,204861150,32500,32500,32500,32500,0
20231102,160500,204861150,32500,32500,32500,32500,0
20231102,160400,204861150,32500,32500,32500,32500,0
20231102,160300,204861150,32500,32500,32500,32500,0
20231102,160200,204861150,32500,32500,32500,32500,0
20231102,160100,204861150,32500,32500,32500,32500,0
20231102,160000,204861150,32500,32500,32500,32500,0
20231102,155900,204861150,32500,32500,32500,32500,0
20231102,155800,204861150,32500,32500,32500,32500,0
20231102,155700,204861150,32500,32500,32500,32500,0
20231102,155600,204861150,32500,32500,32500,32500,0
20231102,155500,204861150,32500,32500,32500,32500,0
20231102,155400,204861150,32500,32500,32500,32500,0
20231102,155300,204861150,32500,32500,32500,32500,0
20231102,155200,204861150,32500,32500,32500,32500,0
20231102,155100,204861150,32500,32500,32500,32500,0
20231102,155000,204861150,32500,32500,32500,32500,0
20231102,154900,204861150,32500,32500,32500,32500,0
20231102,154800,204861150,32500,32500,32500,32500,0
20231102,154700,204861150,32500,32500,32500,32500,0
20231102,154600,204861150,32500,32500,32500,32500,0
20231102,154500,204861150,32500,32500,32500,32500,0
20231102,154400,204861150,32500,32500,32500,32500,0
20231102,154300,204861150,32500,32500,32500,32500,0
20231102,154200,204861150,32500,32500,32500,32500,0
20231102,154100,204861150,32500,32500,32500,32500,0
20231102,154000,204861150,32500,32500,32500,32500,0
20231102,153900,204861150,32500,32500,32500,32500,0
20231102,153800,204861150,32500,32500,32500,32500,101
20231102,153700,204861150,32500,32500,32500,32500,0
20231102,153600,204861150,32500,32500,32500,32500,0
20231102,153500,204861150,32500,32500,32500,32500,0
20231102,153400,204861150,32500,32500,32500,32500,0
20231102,153300,204861150,32500,32500,32500,32500,0
20231102,153200,204861150,32500,32500,32500,32500,0
20231102,153100,204861150,32500,32500,32500,32500,0
20231102,153000,204861150,32500,32500,32500,32500,101
20231102,152900,201578650,32450,32450,32450,32450,0
20231102,152800,201578650,32450,32450,32450,32450,0
20231102,152700,201578650,32450,32450,32450,32450,0
20231102,152600,201578650,32450,32450,32450,32450,0
20231102,152500,201578650,32450,32450,32450,32450,0
20231102,152400,201578650,32450,32450,32450,32450,0
20231102,152300,201578650,32450,32450,32450,32450,0
20231102,152200,201578650,32450,32450,32450,32450,0
20231102,152100,201578650,32450,32450,32450,32450,0
20231102,152000,201578650,32450,32450,32450,32450,0
20231102,151900,201578650,32450,32450,32450,32450,6
20231102,151800,201383950,32450,32450,32450,32450,0
20231102,151700,201383950,32450,32450,32450,32450,6
20231102,151600,201189250,32450,32450,32450,32450,0
20231102,151500,201189250,32450,32450,32450,32450,1
20231102,151400,201156800,32450,32450,32450,32450,0
20231102,151300,201156800,32450,32450,32450,32450,0
20231102,151200,201156800,32450,32450,32450,32450,1
20231102,151100,201124350,32450,32450,32450,32450,0
20231102,151000,201124350,32450,32450,32450,32450,4
20231102,150900,200994550,32450,32450,32450,32450,0
20231102,150800,200994550,32450,32450,32450,32450,133
20231102,150700,196678700,32450,32450,32450,32450,0
20231102,150600,196678700,32450,32450,32450,32450,0
20231102,150500,196678700,32450,32500,32500,32450,71
20231102,150400,194371250,32450,32450,32450,32450,13
20231102,150300,193949400,32450,32450,32450,32450,3
20231102,150200,193852050,32450,32450,32450,32450,0
20231102,150100,193852050,32450,32450,32450,32450,0
20231102,150000,193852050,32450,32450,32450,32450,1
20231102,145900,193819600,32450,32450,32450,32450,0
20231102,145800,193819600,32450,32450,32450,32450,7
20231102,145700,193592450,32450,32450,32450,32450,5
20231102,145600,193430200,32450,32450,32500,32450,21
20231102,145500,192748000,32450,32450,32450,32450,38
20231102,145400,191514900,32450,32450,32450,32450,6
20231102,145300,191320200,32450,32450,32450,32450,5
20231102,145200,191157950,32450,32450,32450,32450,96
20231102,145100,188042750,32450,32450,32450,32450,0
20231102,145000,188042750,32450,32450,32450,32450,6
20231102,144900,187848050,32450,32450,32450,32450,5
20231102,144800,187685800,32450,32450,32450,32450,1
20231102,144700,187653350,32450,32450,32450,32450,4
20231102,144600,187523550,32450,32450,32450,32450,4
20231102,144500,187393750,32450,32450,32450,32450,1
20231102,144400,187361300,32500,32450,32500,32450,40
20231102,144300,186063250,32500,32450,32500,32450,6
20231102,144200,185868500,32450,32450,32450,32450,1
20231102,144100,185836050,32450,32450,32450,32450,4
20231102,144000,185706250,32450,32450,32500,32450,35
20231102,143900,184569000,32450,32450,32450,32450,0
20231102,143800,184569000,32450,32450,32450,32450,5
20231102,143700,184406750,32450,32450,32450,32450,4
20231102,143600,184276950,32450,32450,32450,32450,1
20231102,143500,184244500,32450,32550,32550,32450,7
20231102,143400,184017250,32450,32450,32450,32450,4
20231102,143300,183887450,32450,32450,32450,32450,2
20231102,143200,183822550,32450,32500,32500,32450,5
20231102,143100,183660250,32450,32450,32450,32450,5
20231102,143000,183498000,32450,32450,32450,32450,9
20231102,142900,183205950,32450,32450,32450,32450,4
20231102,142800,183076150,32450,32450,32450,32450,7
20231102,142700,182849000,32450,32450,32450,32450,0
20231102,142600,182849000,32450,32450,32450,32450,1
20231102,142500,182816550,32450,32450,32450,32450,0
20231102,142400,182816550,32450,32450,32450,32450,0
20231102,142300,182816550,32450,32450,32450,32450,2
20231102,142200,182751650,32450,32450,32450,32450,1
20231102,142100,182719200,32450,32450,32450,32450,1
20231102,142000,182686750,32450,32450,32450,32450,0
20231102,141900,182686750,32450,32450,32450,32450,0
20231102,141800,182686750,32450,32450,32450,32450,1
20231102,141700,182654300,32450,32450,32450,32450,0
20231102,141600,182654300,32450,32450,32450,32450,2
20231102,141500,182589400,32450,32450,32450,32450,1
20231102,141400,182556950,32450,32450,32450,32450,0
20231102,141300,182556950,32450,32450,32450,32450,1
20231102,141200,182524500,32450,32450,32450,32450,0
20231102,141100,182524500,32450,32450,32450,32450,1
20231102,141000,182492050,32450,32450,32450,32450,1
20231102,140900,182459600,32450,32450,32450,32450,0
20231102,140800,182459600,32450,32450,32450,32450,2
20231102,140700,182394700,32550,32550,32550,32550,12
20231102,140600,182004100,32550,32500,32550,32500,66
20231102,140500,179857350,32450,32450,32450,32450,31
20231102,140400,178851400,32400,32400,32400,32400,0
20231102,140300,178851400,32400,32400,32400,32400,2
20231102,140200,178786600,32400,32400,32400,32400,126
20231102,140100,174704200,32400,32400,32400,32400,2
20231102,140000,174639400,32400,32400,32400,32400,0
20231102,135900,174639400,32400,32400,32400,32400,1
20231102,135800,174607000,32400,32400,32400,32400,0
20231102,135700,174607000,32400,32400,32400,32400,0
20231102,135600,174607000,32400,32400,32400,32400,2
20231102,135500,174542200,32450,32450,32450,32450,131
20231102,135400,170291250,32450,32450,32450,32450,17
20231102,135300,169739600,32450,32450,32450,32450,0
20231102,135200,169739600,32450,32450,32450,32450,0
20231102,135100,169739600,32450,32450,32450,32450,1
20231102,135000,169707150,32550,32450,32550,32450,17
20231102,134900,169153900,32450,32450,32450,32450,1
20231102,134800,169121450,32550,32550,32550,32550,0
20231102,134700,169121450,32550,32450,32550,32450,4
20231102,134600,168991350,32450,32450,32450,32450,1
20231102,134500,168958900,32550,32450,32550,32450,4
20231102,134400,168828800,32450,32450,32550,32450,5
20231102,134300,168666250,32450,32450,32450,32450,1
20231102,134200,168633800,32450,32450,32450,32450,0
20231102,134100,168633800,32450,32450,32450,32450,1
20231102,134000,168601350,32450,32550,32550,32450,4
20231102,133900,168471250,32450,32450,32450,32450,1
20231102,133800,168438800,32450,32450,32450,32450,0
20231102,133700,168438800,32450,32450,32450,32450,0
20231102,133600,168438800,32450,32450,32450,32450,2
20231102,133500,168373900,32450,32450,32450,32450,0
20231102,133400,168373900,32450,32450,32450,32450,1
20231102,133300,168341450,32450,32450,32450,32450,1
20231102,133200,168309000,32450,32450,32450,32450,0
20231102,133100,168309000,32450,32450,32450,32450,1
20231102,133000,168276550,32450,32450,32450,32450,1
20231102,132900,168244100,32500,32500,32500,32500,0
20231102,132800,168244100,32500,32500,32500,32500,3
20231102,132700,168146600,32450,32450,32450,32450,2
20231102,132600,168081700,32450,32450,32450,32450,0
20231102,132500,168081700,32450,32450,32450,32450,0
20231102,132400,168081700,32450,32450,32450,32450,1
20231102,132300,168049250,32450,32450,32450,32450,1
20231102,132200,168016800,32400,32400,32400,32400,1
20231102,132100,167984400,32550,32550,32550,32550,0
20231102,132000,167984400,32550,32400,32550,32400,5
20231102,131900,167821800,32400,32450,32450,32400,11
20231102,131800,167464900,32450,32450,32450,32450,197
20231102,131700,161072250,32500,32500,32500,32500,3
20231102,131600,160974750,32500,32500,32500,32500,14
20231102,131500,160519750,32500,32500,32500,32500,0
20231102,131400,160519750,32500,32500,32500,32500,1
20231102,131300,160487250,32500,32500,32500,32500,1
20231102,131200,160454750,32500,32450,32500,32450,73
20231102,131100,158082300,32450,32450,32450,32450,0
20231102,131000,158082300,32450,32450,32450,32450,1
20231102,130900,158049850,32450,32450,32450,32450,1
20231102,130800,158017400,32450,32450,32450,32450,0
20231102,130700,158017400,32450,32450,32450,32450,1
20231102,130600,157984950,32450,32450,32450,32450,1
20231102,130500,157952500,32450,32450,32450,32450,0
20231102,130400,157952500,32450,32450,32450,32450,1
20231102,130300,157920050,32450,32450,32450,32450,1
20231102,130200,157887600,32450,32450,32450,32450,1
20231102,130100,157855150,32500,32500,32500,32500,0
20231102,130000,157855150,32500,32500,32500,32500,3
20231102,125900,157757650,32450,32450,32450,32450,2
20231102,125800,157692750,32450,32450,32450,32450,1
20231102,125700,157660300,32450,32500,32500,32450,7
20231102,125600,157432850,32500,32450,32500,32450,3
20231102,125500,157335400,32450,32450,32450,32450,1
20231102,125400,157302950,32450,32450,32450,32450,0
20231102,125300,157302950,32450,32450,32450,32450,0
20231102,125200,157302950,32450,32450,32450,32450,1
20231102,125100,157270500,32450,32450,32450,32450,0
20231102,125000,157270500,32450,32450,32450,32450,2
20231102,124900,157205600,32450,32450,32450,32450,0
20231102,124800,157205600,32450,32450,32450,32450,0
20231102,124700,157205600,32450,32450,32450,32450,1
20231102,124600,157173150,32400,32400,32400,32400,0
20231102,124500,157173150,32400,32400,32400,32400,2
20231102,124400,157108350,32400,32400,32400,32400,0
20231102,124300,157108350,32400,32400,32400,32400,6
20231102,124200,156913950,32400,32400,32400,32400,1
20231102,124100,156881550,32500,32500,32500,32500,0
20231102,124000,156881550,32500,32400,32500,32400,3
20231102,123900,156784150,32400,32400,32400,32400,1
20231102,123800,156751750,32400,32400,32400,32400,0
20231102,123700,156751750,32400,32400,32400,32400,1
20231102,123600,156719350,32400,32400,32400,32400,1
20231102,123500,156686950,32400,32400,32400,32400,1
20231102,123400,156654550,32400,32400,32400,32400,0
20231102,123300,156654550,32400,32400,32400,32400,36
20231102,123200,155488150,32400,32400,32400,32400,2
20231102,123100,155423350,32550,32550,32550,32550,1
20231102,123000,155390800,32400,32500,32500,32400,4
20231102,122900,155261000,32500,32500,32500,32500,46
20231102,122800,153766000,32500,32500,32500,32500,0
20231102,122700,153766000,32500,32500,32500,32500,1
20231102,122600,153733500,32500,32500,32500,32500,0
20231102,122500,153733500,32500,32500,32500,32500,2
20231102,122400,153668500,32500,32500,32500,32500,0
20231102,122300,153668500,32500,32500,32500,32500,53
20231102,122200,151946000,32500,32500,32500,32500,51
20231102,122100,150288500,32500,32500,32500,32500,0
20231102,122000,150288500,32500,32550,32550,32500,3
20231102,121900,150190900,32500,32500,32500,32500,0
20231102,121800,150190900,32500,32500,32500,32500,2
20231102,121700,150125900,32500,32500,32500,32500,0
20231102,121600,150125900,32500,32450,32500,32450,77
20231102,121500,147623500,32450,32450,32450,32450,0
20231102,121400,147623500,32450,32450,32450,32450,117
20231102,121300,143826850,32400,32400,32400,32400,1
20231102,121200,143794450,32400,32400,32400,32400,0
20231102,121100,143794450,32400,32400,32400,32400,1
20231102,121000,143762050,32400,32350,32400,32350,216
20231102,120900,136763750,32350,32350,32350,32350,0
20231102,120800,136763750,32350,32350,32350,32350,1
20231102,120700,136731400,32350,32350,32350,32350,0
20231102,120600,136731400,32350,32350,32350,32350,0
20231102,120500,136731400,32350,32350,32350,32350,1
20231102,120400,136699050,32350,32350,32350,32350,1
20231102,120300,136666700,32350,32350,32350,32350,2
20231102,120200,136602000,32350,32350,32350,32350,0
20231102,120100,136602000,32350,32350,32350,32350,0
20231102,120000,136602000,32350,32400,32400,32350,19
20231102,115900,135986450,32400,32400,32400,32400,1
20231102,115800,135954050,32400,32400,32400,32400,1
20231102,115700,135921650,32400,32400,32400,32400,1
20231102,115600,135889250,32400,32400,32400,32400,1
20231102,115500,135856850,32400,32350,32400,32350,31
20231102,115400,134852500,32350,32350,32350,32350,0
20231102,115300,134852500,32350,32350,32350,32350,1
20231102,115200,134820150,32350,32350,32350,32350,0
20231102,115100,134820150,32350,32350,32350,32350,1
20231102,115000,134787800,32350,32350,32350,32350,2
20231102,114900,134723100,32350,32350,32350,32350,18
20231102,114800,134140800,32350,32350,32350,32350,1
20231102,114700,134108450,32350,32350,32350,32350,0
20231102,114600,134108450,32350,32350,32350,32350,1
20231102,114500,134076100,32350,32350,32350,32350,1
20231102,114400,134043750,32350,32350,32350,32350,1
20231102,114300,134011400,32350,32350,32350,32350,2
20231102,114200,133946700,32350,32350,32350,32350,0
20231102,114100,133946700,32350,32350,32350,32350,1
20231102,114000,133914350,32350,32400,32400,32350,12
20231102,113900,133526050,32350,32350,32350,32350,0
20231102,113800,133526050,32350,32350,32350,32350,0
20231102,113700,133526050,32350,32350,32350,32350,1
20231102,113600,133493700,32350,32350,32350,32350,2
20231102,113500,133429000,32350,32350,32350,32350,0
20231102,113400,133429000,32350,32350,32350,32350,0
20231102,113300,133429000,32350,32350,32350,32350,1
20231102,113200,133396650,32350,32350,32350,32350,0
20231102,113100,133396650,32350,32350,32350,32350,1
20231102,113000,133364300,32350,32350,32350,32350,2
20231102,112900,133299600,32350,32350,32350,32350,0
20231102,112800,133299600,32350,32350,32350,32350,1
20231102,112700,133267250,32300,32300,32300,32300,0
20231102,112600,133267250,32300,32300,32300,32300,1
20231102,112500,133234950,32350,32350,32350,32350,0
20231102,112400,133234950,32350,32350,32350,32350,0
20231102,112300,133234950,32350,32350,32350,32350,4
20231102,112200,133105550,32350,32350,32350,32350,0
20231102,112100,133105550,32350,32350,32350,32350,2
20231102,112000,133040850,32400,32400,32400,32400,1
20231102,111900,133008450,32350,32350,32350,32350,0
20231102,111800,133008450,32350,32350,32350,32350,191
20231102,111700,126829600,32350,32350,32350,32350,10
20231102,111600,126506100,32350,32350,32350,32350,3
20231102,111500,126409050,32300,32300,32300,32300,0
20231102,111400,126409050,32300,32300,32300,32300,1
20231102,111300,126376750,32350,32350,32350,32350,181
20231102,111200,120521400,32350,32350,32350,32350,0
20231102,111100,120521400,32350,32350,32350,32350,14
20231102,111000,120068500,32350,32350,32350,32350,0
20231102,110900,120068500,32350,32350,32350,32350,1
20231102,110800,120036150,32300,32300,32300,32300,0
20231102,110700,120036150,32300,32300,32300,32300,0
20231102,110600,120036150,32300,32300,32300,32300,1
20231102,110500,120003850,32350,32350,32350,32350,0
20231102,110400,120003850,32350,32350,32350,32350,235
20231102,110300,112401600,32450,32450,32450,32450,0
20231102,110200,112401600,32450,32450,32450,32450,0
20231102,110100,112401600,32450,32450,32450,32450,0
20231102,110000,112401600,32450,32450,32450,32450,12
20231102,105900,112012200,32350,32350,32350,32350,1
20231102,105800,111979850,32450,32450,32450,32450,1
20231102,105700,111947400,32450,32450,32450,32450,61
20231102,105600,109967950,32450,32450,32450,32450,2
20231102,105500,109903050,32450,32450,32450,32450,0
20231102,105400,109903050,32450,32450,32450,32450,1
20231102,105300,109870600,32450,32450,32450,32450,0
20231102,105200,109870600,32450,32450,32450,32450,0
20231102,105100,109870600,32450,32450,32450,32450,1
20231102,105000,109838150,32450,32450,32450,32450,0
20231102,104900,109838150,32450,32450,32450,32450,1
20231102,104800,109805700,32450,32450,32450,32450,0
20231102,104700,109805700,32450,32450,32450,32450,0
20231102,104600,109805700,32450,32450,32450,32450,1
20231102,104500,109773250,32500,32500,32500,32500,200
20231102,104400,103273250,32450,32450,32450,32450,24
20231102,104300,102494450,32500,32500,32500,32500,0
20231102,104200,102494450,32500,32450,32500,32450,101
20231102,104100,99212000,32450,32450,32450,32450,0
20231102,104000,99212000,32450,32450,32450,32450,0
20231102,103900,99212000,32450,32450,32450,32450,1
20231102,103800,99179550,32500,32500,32500,32500,47
20231102,103700,97652050,32450,32450,32450,32450,1
20231102,103600,97619600,32450,32450,32450,32450,97
20231102,103500,94471950,32350,32350,32350,32350,0
20231102,103400,94471950,32350,32350,32350,32350,10
20231102,103300,94148450,32350,32350,32350,32350,86
20231102,103200,91366350,32400,32500,32500,32400,162
20231102,103100,86110450,32600,32650,32650,32600,286
20231102,103000,76786800,32650,32650,32650,32650,229
20231102,102900,69309950,32700,32700,32700,32700,156
20231102,102800,64208750,32800,32800,32800,32800,0
20231102,102700,64208750,32800,32800,32800,32800,28
20231102,102600,63290350,32800,32750,32800,32750,82
20231102,102500,60601300,32700,32650,32700,32650,57
20231102,102400,58737550,32600,32600,32600,32600,1
20231102,102300,58704950,32700,32700,32700,32700,19
20231102,102200,58083650,32700,32700,32700,32650,138
20231102,102100,53576050,32550,32650,32700,32550,81
20231102,102000,50937250,32600,32550,32600,32550,130
20231102,101900,46701850,32500,32500,32500,32500,317
20231102,101800,36399350,32500,32500,32500,32500,0
20231102,101700,36399350,32500,32500,32500,32500,1
20231102,101600,36366850,32500,32400,32500,32400,184
20231102,101500,30397950,32400,32400,32400,32400,0
20231102,101400,30397950,32400,32400,32400,32400,1
20231102,101300,30365550,32400,32400,32400,32400,0
20231102,101200,30365550,32400,32400,32400,32400,0
20231102,101100,30365550,32400,32400,32400,32400,21
20231102,101000,29685150,32350,32350,32350,32350,10
20231102,100900,29361650,32350,32350,32350,32350,0
20231102,100800,29361650,32350,32400,32400,32350,6
20231102,100700,29167400,32350,32350,32350,32350,0
20231102,100600,29167400,32350,32350,32350,32350,2
20231102,100500,29102700,32350,32350,32350,32350,0
20231102,100400,29102700,32350,32350,32350,32350,0
20231102,100300,29102700,32350,32350,32350,32350,40
20231102,100200,27808700,32400,32400,32400,32400,1
20231102,100100,27776300,32350,32350,32350,32350,0
20231102,100000,27776300,32350,32400,32400,32350,51
20231102,095900,26126400,32350,32350,32350,32350,5
20231102,095800,25964650,32350,32350,32350,32350,0
20231102,095700,25964650,32350,32350,32350,32350,5
20231102,095600,25802900,32400,32400,32400,32400,0
20231102,095500,25802900,32400,32400,32400,32400,0
20231102,095400,25802900,32400,32400,32400,32400,1
20231102,095300,25770500,32400,32400,32400,32400,1
20231102,095200,25738100,32400,32400,32400,32400,0
20231102,095100,25738100,32400,32400,32400,32400,0
20231102,095000,25738100,32400,32400,32400,32400,0
20231102,094900,25738100,32400,32400,32400,32400,123
20231102,094800,21752900,32350,32350,32350,32350,0
20231102,094700,21752900,32350,32350,32350,32350,50
20231102,094600,20135400,32400,32400,32400,32400,0
20231102,094500,20135400,32400,32400,32400,32400,0
20231102,094400,20135400,32400,32350,32400,32350,61
20231102,094300,18162000,32350,32350,32350,32350,19
20231102,094200,17547350,32350,32350,32350,32350,0
20231102,094100,17547350,32350,32350,32350,32350,0
20231102,094000,17547350,32350,32350,32350,32350,0
20231102,093900,17547350,32350,32350,32350,32350,0
20231102,093800,17547350,32350,32350,32350,32350,3
20231102,093700,17450300,32400,32400,32400,32400,1
20231102,093600,17417900,32350,32350,32350,32350,51
20231102,093500,15768050,32350,32350,32350,32350,0
20231102,093400,15768050,32350,32350,32350,32350,2
20231102,093300,15703350,32350,32350,32350,32350,1
20231102,093200,15671000,32350,32350,32350,32350,1
20231102,093100,15638650,32350,32350,32350,32350,0
20231102,093000,15638650,32350,32350,32350,32350,1
20231102,092900,15606300,32350,32350,32350,32350,8
20231102,092800,15347500,32350,32350,32350,32350,10
20231102,092700,15024000,32350,32350,32350,32350,0
20231102,092600,15024000,32350,32350,32350,32350,44
20231102,092500,13600600,32350,32400,32400,32350,150
20231102,092400,8745750,32350,32350,32350,32350,0
20231102,092300,8745750,32350,32350,32400,32350,54
20231102,092200,6998550,32300,32300,32300,32300,4
20231102,092100,6869350,32350,32350,32350,32350,0
20231102,092000,6869350,32350,32350,32350,32350,4
20231102,091900,6739950,32350,32350,32350,32350,0
20231102,091800,6739950,32350,32350,32350,32350,0
20231102,091700,6739950,32350,32350,32350,32350,0
20231102,091600,6739950,32350,32350,32350,32350,0
20231102,091500,6739950,32350,32350,32350,32350,0
20231102,091400,6739950,32350,32350,32350,32350,0
20231102,091300,6739950,32350,32350,32350,32350,2
20231102,091200,6675250,32300,32300,32300,32300,34
20231102,091100,5577050,32250,32250,32250,32250,53
20231102,091000,3867800,32150,32150,32150,32150,0
20231102,090900,3867800,32150,32250,32250,32150,90
20231102,090800,967100,32200,32200,32200,32200,20
20231102,090700,323100,32250,32250,32250,32250,4
20231102,090600,194100,32200,32200,32200,32200,0
20231102,090500,194100,32200,32200,32200,32200,0
20231102,090400,194100,32200,32200,32200,32200,0
20231102,090300,194100,32200,32200,32200,32200,1
20231102,090200,161900,32150,32150,32150,32150,1
20231102,090100,129750,32100,32100,32100,32100,0
20231102,090000,129750,32100,32550,32550,32100,4