KissMeData/063080/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193900,356144000,24700,24700,24700,24700,357
20231102,193800,356144000,24700,24700,24700,24700,0
20231102,193700,356144000,24700,24700,24700,24700,0
20231102,193600,356144000,24700,24700,24700,24700,0
20231102,193500,356144000,24700,24700,24700,24700,0
20231102,193400,356144000,24700,24700,24700,24700,0
20231102,193300,356144000,24700,24700,24700,24700,0
20231102,193200,356144000,24700,24700,24700,24700,0
20231102,193100,356144000,24700,24700,24700,24700,0
20231102,193000,356144000,24700,24700,24700,24700,0
20231102,192900,356144000,24700,24700,24700,24700,0
20231102,192800,356144000,24700,24700,24700,24700,0
20231102,192700,356144000,24700,24700,24700,24700,0
20231102,192600,356144000,24700,24700,24700,24700,0
20231102,192500,356144000,24700,24700,24700,24700,0
20231102,192400,356144000,24700,24700,24700,24700,0
20231102,192300,356144000,24700,24700,24700,24700,0
20231102,192200,356144000,24700,24700,24700,24700,0
20231102,192100,356144000,24700,24700,24700,24700,0
20231102,192000,356144000,24700,24700,24700,24700,0
20231102,191900,356144000,24700,24700,24700,24700,0
20231102,191800,356144000,24700,24700,24700,24700,0
20231102,191700,356144000,24700,24700,24700,24700,0
20231102,191600,356144000,24700,24700,24700,24700,0
20231102,191500,356144000,24700,24700,24700,24700,0
20231102,191400,356144000,24700,24700,24700,24700,0
20231102,191300,356144000,24700,24700,24700,24700,0
20231102,191200,356144000,24700,24700,24700,24700,0
20231102,191100,356144000,24700,24700,24700,24700,0
20231102,191000,356144000,24700,24700,24700,24700,0
20231102,190900,356144000,24700,24700,24700,24700,357
20231102,190800,356144000,24700,24700,24700,24700,0
20231102,190700,356144000,24700,24700,24700,24700,0
20231102,190600,356144000,24700,24700,24700,24700,0
20231102,190500,356144000,24700,24700,24700,24700,0
20231102,190400,356144000,24700,24700,24700,24700,0
20231102,190300,356144000,24700,24700,24700,24700,0
20231102,190200,356144000,24700,24700,24700,24700,0
20231102,190100,356144000,24700,24700,24700,24700,0
20231102,190000,356144000,24700,24700,24700,24700,0
20231102,185900,356144000,24700,24700,24700,24700,0
20231102,185800,356144000,24700,24700,24700,24700,0
20231102,185700,356144000,24700,24700,24700,24700,0
20231102,185600,356144000,24700,24700,24700,24700,0
20231102,185500,356144000,24700,24700,24700,24700,0
20231102,185400,356144000,24700,24700,24700,24700,0
20231102,185300,356144000,24700,24700,24700,24700,0
20231102,185200,356144000,24700,24700,24700,24700,0
20231102,185100,356144000,24700,24700,24700,24700,0
20231102,185000,356144000,24700,24700,24700,24700,0
20231102,184900,356144000,24700,24700,24700,24700,0
20231102,184800,356144000,24700,24700,24700,24700,0
20231102,184700,356144000,24700,24700,24700,24700,0
20231102,184600,356144000,24700,24700,24700,24700,0
20231102,184500,356144000,24700,24700,24700,24700,0
20231102,184400,356144000,24700,24700,24700,24700,0
20231102,184300,356144000,24700,24700,24700,24700,0
20231102,184200,356144000,24700,24700,24700,24700,0
20231102,184100,356144000,24700,24700,24700,24700,0
20231102,184000,356144000,24700,24700,24700,24700,0
20231102,183900,356144000,24700,24700,24700,24700,357
20231102,183800,356144000,24700,24700,24700,24700,0
20231102,183700,356144000,24700,24700,24700,24700,0
20231102,183600,356144000,24700,24700,24700,24700,0
20231102,183500,356144000,24700,24700,24700,24700,0
20231102,183400,356144000,24700,24700,24700,24700,0
20231102,183300,356144000,24700,24700,24700,24700,0
20231102,183200,356144000,24700,24700,24700,24700,0
20231102,183100,356144000,24700,24700,24700,24700,0
20231102,183000,356144000,24700,24700,24700,24700,0
20231102,182900,356144000,24700,24700,24700,24700,0
20231102,182800,356144000,24700,24700,24700,24700,0
20231102,182700,356144000,24700,24700,24700,24700,0
20231102,182600,356144000,24700,24700,24700,24700,0
20231102,182500,356144000,24700,24700,24700,24700,0
20231102,182400,356144000,24700,24700,24700,24700,0
20231102,182300,356144000,24700,24700,24700,24700,0
20231102,182200,356144000,24700,24700,24700,24700,0
20231102,182100,356144000,24700,24700,24700,24700,0
20231102,182000,356144000,24700,24700,24700,24700,0
20231102,181900,356144000,24700,24700,24700,24700,0
20231102,181800,356144000,24700,24700,24700,24700,0
20231102,181700,356144000,24700,24700,24700,24700,0
20231102,181600,356144000,24700,24700,24700,24700,0
20231102,181500,356144000,24700,24700,24700,24700,0
20231102,181400,356144000,24700,24700,24700,24700,0
20231102,181300,356144000,24700,24700,24700,24700,0
20231102,181200,356144000,24700,24700,24700,24700,0
20231102,181100,356144000,24700,24700,24700,24700,0
20231102,181000,356144000,24700,24700,24700,24700,0
20231102,180900,356144000,24700,24700,24700,24700,357
20231102,180800,356144000,24700,24700,24700,24700,0
20231102,180700,356144000,24700,24700,24700,24700,0
20231102,180600,356144000,24700,24700,24700,24700,0
20231102,180500,356144000,24700,24700,24700,24700,0
20231102,180400,356144000,24700,24700,24700,24700,0
20231102,180300,356144000,24700,24700,24700,24700,0
20231102,180200,356144000,24700,24700,24700,24700,0
20231102,180100,356144000,24700,24700,24700,24700,0
20231102,180000,356144000,24700,24700,24700,24700,0
20231102,175900,356144000,24700,24700,24700,24700,0
20231102,175800,356144000,24700,24700,24700,24700,0
20231102,175700,356144000,24700,24700,24700,24700,0
20231102,175600,356144000,24700,24700,24700,24700,0
20231102,175500,356144000,24700,24700,24700,24700,0
20231102,175400,356144000,24700,24700,24700,24700,0
20231102,175300,356144000,24700,24700,24700,24700,0
20231102,175200,356144000,24700,24700,24700,24700,0
20231102,175100,356144000,24700,24700,24700,24700,0
20231102,175000,356144000,24700,24700,24700,24700,0
20231102,174900,356144000,24700,24700,24700,24700,0
20231102,174800,356144000,24700,24700,24700,24700,0
20231102,174700,356144000,24700,24700,24700,24700,0
20231102,174600,356144000,24700,24700,24700,24700,0
20231102,174500,356144000,24700,24700,24700,24700,0
20231102,174400,356144000,24700,24700,24700,24700,0
20231102,174300,356144000,24700,24700,24700,24700,0
20231102,174200,356144000,24700,24700,24700,24700,0
20231102,174100,356144000,24700,24700,24700,24700,0
20231102,174000,356144000,24700,24700,24700,24700,0
20231102,173900,356144000,24700,24700,24700,24700,357
20231102,173800,356144000,24700,24700,24700,24700,0
20231102,173700,356144000,24700,24700,24700,24700,0
20231102,173600,356144000,24700,24700,24700,24700,0
20231102,173500,356144000,24700,24700,24700,24700,0
20231102,173400,356144000,24700,24700,24700,24700,0
20231102,173300,356144000,24700,24700,24700,24700,0
20231102,173200,356144000,24700,24700,24700,24700,0
20231102,173100,356144000,24700,24700,24700,24700,0
20231102,173000,356144000,24700,24700,24700,24700,0
20231102,172900,356144000,24700,24700,24700,24700,0
20231102,172800,356144000,24700,24700,24700,24700,0
20231102,172700,356144000,24700,24700,24700,24700,0
20231102,172600,356144000,24700,24700,24700,24700,0
20231102,172500,356144000,24700,24700,24700,24700,0
20231102,172400,356144000,24700,24700,24700,24700,0
20231102,172300,356144000,24700,24700,24700,24700,0
20231102,172200,356144000,24700,24700,24700,24700,0
20231102,172100,356144000,24700,24700,24700,24700,0
20231102,172000,356144000,24700,24700,24700,24700,0
20231102,171900,356144000,24700,24700,24700,24700,0
20231102,171800,356144000,24700,24700,24700,24700,0
20231102,171700,356144000,24700,24700,24700,24700,0
20231102,171600,356144000,24700,24700,24700,24700,0
20231102,171500,356144000,24700,24700,24700,24700,0
20231102,171400,356144000,24700,24700,24700,24700,0
20231102,171300,356144000,24700,24700,24700,24700,0
20231102,171200,356144000,24700,24700,24700,24700,0
20231102,171100,356144000,24700,24700,24700,24700,0
20231102,171000,356144000,24700,24700,24700,24700,0
20231102,170900,356144000,24700,24700,24700,24700,357
20231102,170800,356144000,24700,24700,24700,24700,0
20231102,170700,356144000,24700,24700,24700,24700,0
20231102,170600,356144000,24700,24700,24700,24700,0
20231102,170500,356144000,24700,24700,24700,24700,0
20231102,170400,356144000,24700,24700,24700,24700,0
20231102,170300,356144000,24700,24700,24700,24700,0
20231102,170200,356144000,24700,24700,24700,24700,0
20231102,170100,356144000,24700,24700,24700,24700,0
20231102,170000,356144000,24700,24700,24700,24700,0
20231102,165900,356144000,24700,24700,24700,24700,0
20231102,165800,356144000,24700,24700,24700,24700,0
20231102,165700,356144000,24700,24700,24700,24700,0
20231102,165600,356144000,24700,24700,24700,24700,0
20231102,165500,356144000,24700,24700,24700,24700,0
20231102,165400,356144000,24700,24700,24700,24700,0
20231102,165300,356144000,24700,24700,24700,24700,0
20231102,165200,356144000,24700,24700,24700,24700,0
20231102,165100,356144000,24700,24700,24700,24700,0
20231102,165000,356144000,24700,24700,24700,24700,0
20231102,164900,356144000,24700,24700,24700,24700,0
20231102,164800,356144000,24700,24700,24700,24700,0
20231102,164700,356144000,24700,24700,24700,24700,0
20231102,164600,356144000,24700,24700,24700,24700,0
20231102,164500,356144000,24700,24700,24700,24700,0
20231102,164400,356144000,24700,24700,24700,24700,0
20231102,164300,356144000,24700,24700,24700,24700,0
20231102,164200,356144000,24700,24700,24700,24700,0
20231102,164100,356144000,24700,24700,24700,24700,0
20231102,164000,356144000,24700,24700,24700,24700,0
20231102,163900,356144000,24700,24700,24700,24700,357
20231102,163800,356144000,24700,24700,24700,24700,0
20231102,163700,356144000,24700,24700,24700,24700,0
20231102,163600,356144000,24700,24700,24700,24700,0
20231102,163500,356144000,24700,24700,24700,24700,0
20231102,163400,356144000,24700,24700,24700,24700,0
20231102,163300,356144000,24700,24700,24700,24700,0
20231102,163200,356144000,24700,24700,24700,24700,0
20231102,163100,356144000,24700,24700,24700,24700,0
20231102,163000,356144000,24700,24700,24700,24700,0
20231102,162900,356144000,24700,24700,24700,24700,0
20231102,162800,356144000,24700,24700,24700,24700,0
20231102,162700,356144000,24700,24700,24700,24700,0
20231102,162600,356144000,24700,24700,24700,24700,0
20231102,162500,356144000,24700,24700,24700,24700,0
20231102,162400,356144000,24700,24700,24700,24700,0
20231102,162300,356144000,24700,24700,24700,24700,0
20231102,162200,356144000,24700,24700,24700,24700,0
20231102,162100,356144000,24700,24700,24700,24700,0
20231102,162000,356144000,24700,24700,24700,24700,0
20231102,161900,356144000,24700,24700,24700,24700,0
20231102,161800,356144000,24700,24700,24700,24700,0
20231102,161700,356144000,24700,24700,24700,24700,0
20231102,161600,356144000,24700,24700,24700,24700,0
20231102,161500,356144000,24700,24700,24700,24700,0
20231102,161400,356144000,24700,24700,24700,24700,0
20231102,161300,356144000,24700,24700,24700,24700,0
20231102,161200,356144000,24700,24700,24700,24700,0
20231102,161100,356144000,24700,24700,24700,24700,0
20231102,161000,356144000,24700,24700,24700,24700,0
20231102,160900,356144000,24700,24700,24700,24700,357
20231102,160800,356144000,24700,24700,24700,24700,0
20231102,160700,356144000,24700,24700,24700,24700,0
20231102,160600,356144000,24700,24700,24700,24700,0
20231102,160500,356144000,24700,24700,24700,24700,0
20231102,160400,356144000,24700,24700,24700,24700,0
20231102,160300,356144000,24700,24700,24700,24700,0
20231102,160200,356144000,24700,24700,24700,24700,0
20231102,160100,356144000,24700,24700,24700,24700,0
20231102,160000,356144000,24700,24700,24700,24700,0
20231102,155900,356144000,24700,24700,24700,24700,0
20231102,155800,356144000,24700,24700,24700,24700,0
20231102,155700,356144000,24700,24700,24700,24700,0
20231102,155600,356144000,24700,24700,24700,24700,0
20231102,155500,356144000,24700,24700,24700,24700,0
20231102,155400,356144000,24700,24700,24700,24700,0
20231102,155300,356144000,24700,24700,24700,24700,0
20231102,155200,356144000,24700,24700,24700,24700,0
20231102,155100,356144000,24700,24700,24700,24700,0
20231102,155000,356144000,24700,24700,24700,24700,0
20231102,154900,356144000,24700,24700,24700,24700,0
20231102,154800,356144000,24700,24700,24700,24700,0
20231102,154700,356144000,24700,24700,24700,24700,0
20231102,154600,356144000,24700,24700,24700,24700,0
20231102,154500,356144000,24700,24700,24700,24700,0
20231102,154400,356144000,24700,24700,24700,24700,0
20231102,154300,356144000,24700,24700,24700,24700,0
20231102,154200,356144000,24700,24700,24700,24700,0
20231102,154100,356144000,24700,24700,24700,24700,0
20231102,154000,356144000,24700,24700,24700,24700,0
20231102,153900,356144000,24700,24700,24700,24700,357
20231102,153800,356144000,24700,24700,24700,24700,0
20231102,153700,356144000,24700,24700,24700,24700,0
20231102,153600,356144000,24700,24700,24700,24700,0
20231102,153500,356144000,24700,24700,24700,24700,0
20231102,153400,356144000,24700,24700,24700,24700,0
20231102,153300,356144000,24700,24700,24700,24700,0
20231102,153200,356144000,24700,24700,24700,24700,0
20231102,153100,356144000,24700,24700,24700,24700,0
20231102,153000,356144000,24700,24700,24700,24700,357
20231102,152900,347326100,24650,24650,24650,24650,0
20231102,152800,347326100,24650,24650,24650,24650,0
20231102,152700,347326100,24650,24650,24650,24650,0
20231102,152600,347326100,24650,24650,24650,24650,0
20231102,152500,347326100,24650,24650,24650,24650,0
20231102,152400,347326100,24650,24650,24650,24650,0
20231102,152300,347326100,24650,24650,24650,24650,0
20231102,152200,347326100,24650,24650,24650,24650,0
20231102,152100,347326100,24650,24650,24650,24650,0
20231102,152000,347326100,24650,24650,24650,24650,0
20231102,151900,347326100,24650,24550,24700,24450,201
20231102,151800,342390150,24600,24600,24600,24600,1
20231102,151700,342365550,24600,24600,24600,24600,0
20231102,151600,342365550,24600,24600,24600,24600,105
20231102,151500,339782550,24650,24650,24650,24650,127
20231102,151400,336652000,24600,24550,24600,24550,79
20231102,151300,334708700,24600,24600,24600,24600,16
20231102,151200,334315100,24550,24550,24550,24550,0
20231102,151100,334315100,24550,24550,24550,24550,0
20231102,151000,334315100,24550,24550,24550,24550,1
20231102,150900,334290550,24600,24600,24600,24600,5
20231102,150800,334167550,24500,24500,24500,24500,5
20231102,150700,334045050,24550,24550,24550,24550,0
20231102,150600,334045050,24550,24550,24550,24550,22
20231102,150500,333504950,24550,24550,24550,24550,3
20231102,150400,333431300,24550,24550,24550,24550,0
20231102,150300,333431300,24550,24550,24550,24550,19
20231102,150200,332964850,24550,24550,24550,24550,0
20231102,150100,332964850,24550,24550,24550,24550,0
20231102,150000,332964850,24550,24550,24550,24550,44
20231102,145900,331884650,24550,24550,24550,24550,5
20231102,145800,331761900,24600,24600,24600,24600,0
20231102,145700,331761900,24600,24600,24600,24600,20
20231102,145600,331269900,24600,24600,24600,24600,0
20231102,145500,331269900,24600,24600,24600,24600,5
20231102,145400,331146900,24600,24600,24600,24600,1
20231102,145300,331122300,24600,24600,24600,24600,0
20231102,145200,331122300,24600,24600,24600,24600,0
20231102,145100,331122300,24600,24600,24600,24600,0
20231102,145000,331122300,24600,24600,24600,24600,5
20231102,144900,330999300,24600,24600,24600,24600,0
20231102,144800,330999300,24600,24600,24600,24600,66
20231102,144700,329375700,24600,24600,24600,24600,0
20231102,144600,329375700,24600,24600,24600,24600,0
20231102,144500,329375700,24600,24600,24600,24600,0
20231102,144400,329375700,24600,24600,24600,24600,0
20231102,144300,329375700,24600,24600,24600,24600,0
20231102,144200,329375700,24600,24600,24600,24600,0
20231102,144100,329375700,24600,24600,24600,24600,256
20231102,144000,323078100,24600,24600,24600,24600,5
20231102,143900,322955100,24600,24600,24600,24600,0
20231102,143800,322955100,24600,24600,24600,24600,0
20231102,143700,322955100,24600,24600,24600,24600,112
20231102,143600,320199900,24600,24600,24600,24600,12
20231102,143500,319904700,24650,24650,24650,24650,0
20231102,143400,319904700,24650,24650,24650,24650,0
20231102,143300,319904700,24650,24650,24650,24650,0
20231102,143200,319904700,24650,24650,24650,24650,0
20231102,143100,319904700,24650,24650,24650,24650,0
20231102,143000,319904700,24650,24650,24650,24650,0
20231102,142900,319904700,24650,24650,24650,24650,0
20231102,142800,319904700,24650,24650,24650,24650,0
20231102,142700,319904700,24650,24650,24650,24650,0
20231102,142600,319904700,24650,24650,24650,24650,0
20231102,142500,319904700,24650,24650,24650,24650,0
20231102,142400,319904700,24650,24650,24650,24650,4
20231102,142300,319806100,24650,24650,24650,24650,0
20231102,142200,319806100,24650,24650,24650,24650,0
20231102,142100,319806100,24650,24650,24650,24650,0
20231102,142000,319806100,24650,24650,24650,24650,201
20231102,141900,314851450,24600,24600,24600,24600,72
20231102,141800,313080250,24600,24600,24600,24600,0
20231102,141700,313080250,24600,24550,24600,24550,27
20231102,141600,312417350,24600,24600,24600,24600,0
20231102,141500,312417350,24600,24600,24600,24600,0
20231102,141400,312417350,24600,24600,24600,24600,1
20231102,141300,312392750,24600,24600,24600,24600,5
20231102,141200,312269750,24600,24600,24600,24600,6
20231102,141100,312122150,24550,24550,24550,24550,0
20231102,141000,312122150,24550,24550,24550,24550,0
20231102,140900,312122150,24550,24550,24550,24550,44
20231102,140800,311041950,24600,24600,24600,24600,0
20231102,140700,311041950,24600,24600,24600,24600,6
20231102,140600,310894350,24650,24650,24650,24650,0
20231102,140500,310894350,24650,24650,24650,24650,0
20231102,140400,310894350,24650,24650,24650,24650,0
20231102,140300,310894350,24650,24650,24650,24650,0
20231102,140200,310894350,24650,24650,24650,24650,0
20231102,140100,310894350,24650,24650,24650,24650,0
20231102,140000,310894350,24650,24650,24650,24650,0
20231102,135900,310894350,24650,24650,24650,24650,0
20231102,135800,310894350,24650,24650,24650,24650,0
20231102,135700,310894350,24650,24650,24650,24650,0
20231102,135600,310894350,24650,24650,24650,24650,0
20231102,135500,310894350,24650,24650,24650,24650,1
20231102,135400,310869700,24650,24650,24650,24650,100
20231102,135300,308404700,24600,24600,24600,24600,0
20231102,135200,308404700,24600,24600,24600,24600,0
20231102,135100,308404700,24600,24600,24600,24600,0
20231102,135000,308404700,24600,24600,24600,24600,15
20231102,134900,308035700,24600,24600,24600,24600,7
20231102,134800,307863500,24600,24650,24650,24600,10
20231102,134700,307617250,24600,24600,24600,24600,0
20231102,134600,307617250,24600,24650,24650,24600,8
20231102,134500,307420200,24650,24650,24650,24650,3
20231102,134400,307346250,24650,24600,24650,24600,310
20231102,134300,299706550,24600,24550,24600,24550,291
20231102,134200,292549200,24500,24500,24500,24500,0
20231102,134100,292549200,24500,24500,24500,24500,0
20231102,134000,292549200,24500,24500,24500,24500,0
20231102,133900,292549200,24500,24500,24500,24500,0
20231102,133800,292549200,24500,24500,24500,24500,0
20231102,133700,292549200,24500,24500,24500,24500,10
20231102,133600,292304200,24550,24550,24550,24550,2
20231102,133500,292255100,24550,24550,24550,24550,0
20231102,133400,292255100,24550,24550,24550,24550,280
20231102,133300,285381100,24550,24550,24550,24550,372
20231102,133200,276248500,24500,24500,24500,24500,0
20231102,133100,276248500,24500,24500,24500,24500,0
20231102,133000,276248500,24500,24500,24500,24500,0
20231102,132900,276248500,24500,24450,24500,24450,2
20231102,132800,276199550,24500,24500,24500,24500,0
20231102,132700,276199550,24500,24500,24500,24500,12
20231102,132600,275905550,24550,24550,24550,24550,10
20231102,132500,275660050,24550,24550,24550,24550,0
20231102,132400,275660050,24550,24550,24550,24550,18
20231102,132300,275218150,24550,24550,24550,24550,0
20231102,132200,275218150,24550,24550,24550,24550,8
20231102,132100,275021750,24600,24600,24600,24600,2
20231102,132000,274972550,24600,24600,24600,24600,12
20231102,131900,274677350,24600,24500,24600,24500,57
20231102,131800,273280300,24500,24500,24500,24500,11
20231102,131700,273010800,24350,24350,24350,24350,37
20231102,131600,272109850,24350,24350,24350,24350,0
20231102,131500,272109850,24350,24350,24350,24350,4
20231102,131400,272012450,24350,24350,24350,24350,0
20231102,131300,272012450,24350,24350,24350,24350,0
20231102,131200,272012450,24350,24350,24350,24350,0
20231102,131100,272012450,24350,24350,24350,24350,0
20231102,131000,272012450,24350,24350,24350,24350,6
20231102,130900,271866350,24350,24350,24350,24350,0
20231102,130800,271866350,24350,24350,24350,24350,70
20231102,130700,270161850,24350,24450,24450,24350,264
20231102,130600,263726900,24450,24450,24450,24450,0
20231102,130500,263726900,24450,24450,24450,24450,44
20231102,130400,262651100,24500,24500,24500,24500,2
20231102,130300,262602100,24550,24550,24550,24550,0
20231102,130200,262602100,24550,24550,24550,24550,0
20231102,130100,262602100,24550,24550,24550,24550,1
20231102,130000,262577550,24600,24600,24600,24600,0
20231102,125900,262577550,24600,24600,24600,24600,0
20231102,125800,262577550,24600,24600,24600,24600,0
20231102,125700,262577550,24600,24600,24600,24600,0
20231102,125600,262577550,24600,24600,24600,24600,0
20231102,125500,262577550,24600,24600,24600,24600,0
20231102,125400,262577550,24600,24600,24600,24600,1
20231102,125300,262552950,24550,24550,24550,24550,0
20231102,125200,262552950,24550,24550,24550,24550,0
20231102,125100,262552950,24550,24550,24550,24550,4
20231102,125000,262454750,24550,24550,24550,24550,5
20231102,124900,262332000,24550,24500,24550,24400,214
20231102,124800,257088750,24500,24500,24500,24500,0
20231102,124700,257088750,24500,24500,24500,24500,14
20231102,124600,256745750,24500,24500,24500,24500,20
20231102,124500,256255750,24500,24500,24500,24500,1
20231102,124400,256231250,24400,24400,24400,24400,0
20231102,124300,256231250,24400,24400,24400,24400,0
20231102,124200,256231250,24400,24400,24400,24400,0
20231102,124100,256231250,24400,24450,24450,24400,50
20231102,124000,255011000,24500,24500,24500,24500,0
20231102,123900,255011000,24500,24500,24500,24500,0
20231102,123800,255011000,24500,24500,24500,24500,0
20231102,123700,255011000,24500,24500,24500,24500,0
20231102,123600,255011000,24500,24450,24500,24450,4
20231102,123500,254913150,24500,24500,24500,24500,1
20231102,123400,254888650,24450,24450,24450,24450,5
20231102,123300,254766400,24450,24450,24450,24450,5
20231102,123200,254644150,24500,24500,24500,24500,0
20231102,123100,254644150,24500,24500,24500,24500,5
20231102,123000,254521650,24500,24500,24500,24500,0
20231102,122900,254521650,24500,24500,24500,24500,0
20231102,122800,254521650,24500,24500,24500,24500,0
20231102,122700,254521650,24500,24500,24500,24500,3
20231102,122600,254448150,24500,24500,24500,24500,0
20231102,122500,254448150,24500,24500,24500,24500,0
20231102,122400,254448150,24500,24500,24500,24500,0
20231102,122300,254448150,24500,24500,24500,24500,0
20231102,122200,254448150,24500,24500,24500,24500,0
20231102,122100,254448150,24500,24500,24500,24500,0
20231102,122000,254448150,24500,24500,24500,24500,1
20231102,121900,254423650,24450,24450,24450,24450,2
20231102,121800,254374750,24500,24500,24500,24500,0
20231102,121700,254374750,24500,24500,24500,24500,0
20231102,121600,254374750,24500,24500,24500,24500,0
20231102,121500,254374750,24500,24500,24500,24500,3
20231102,121400,254301250,24500,24500,24500,24500,0
20231102,121300,254301250,24500,24500,24500,24500,0
20231102,121200,254301250,24500,24500,24500,24500,0
20231102,121100,254301250,24500,24500,24500,24500,0
20231102,121000,254301250,24500,24500,24500,24500,0
20231102,120900,254301250,24500,24500,24500,24500,0
20231102,120800,254301250,24500,24500,24500,24500,0
20231102,120700,254301250,24500,24500,24500,24500,0
20231102,120600,254301250,24500,24500,24500,24500,83
20231102,120500,252267750,24350,24350,24350,24350,0
20231102,120400,252267750,24350,24400,24400,24350,105
20231102,120300,249709200,24400,24400,24400,24400,0
20231102,120200,249709200,24400,24400,24400,24400,0
20231102,120100,249709200,24400,24400,24400,24400,0
20231102,120000,249709200,24400,24400,24400,24400,0
20231102,115900,249709200,24400,24400,24400,24400,0
20231102,115800,249709200,24400,24400,24400,24400,0
20231102,115700,249709200,24400,24400,24400,24400,0
20231102,115600,249709200,24400,24400,24400,24400,0
20231102,115500,249709200,24400,24400,24400,24400,16
20231102,115400,249318800,24400,24400,24400,24400,0
20231102,115300,249318800,24400,24400,24400,24400,2
20231102,115200,249270000,24400,24400,24400,24400,0
20231102,115100,249270000,24400,24400,24400,24400,1
20231102,115000,249245600,24450,24450,24450,24450,0
20231102,114900,249245600,24450,24450,24450,24450,10
20231102,114800,249001100,24400,24400,24400,24400,0
20231102,114700,249001100,24400,24400,24400,24400,0
20231102,114600,249001100,24400,24400,24400,24400,0
20231102,114500,249001100,24400,24400,24400,24400,0
20231102,114400,249001100,24400,24400,24400,24400,0
20231102,114300,249001100,24400,24400,24400,24400,0
20231102,114200,249001100,24400,24400,24400,24400,0
20231102,114100,249001100,24400,24400,24400,24400,0
20231102,114000,249001100,24400,24400,24400,24400,0
20231102,113900,249001100,24400,24400,24400,24400,0
20231102,113800,249001100,24400,24400,24400,24400,0
20231102,113700,249001100,24400,24400,24400,24400,20
20231102,113600,248513100,24500,24500,24500,24500,0
20231102,113500,248513100,24500,24500,24500,24500,0
20231102,113400,248513100,24500,24500,24500,24500,1
20231102,113300,248488600,24500,24500,24500,24500,2
20231102,113200,248439600,24500,24500,24500,24500,0
20231102,113100,248439600,24500,24500,24500,24500,0
20231102,113000,248439600,24500,24500,24500,24500,0
20231102,112900,248439600,24500,24500,24500,24500,2
20231102,112800,248390600,24500,24500,24500,24500,0
20231102,112700,248390600,24500,24500,24500,24500,0
20231102,112600,248390600,24500,24500,24500,24500,4
20231102,112500,248292600,24500,24500,24500,24500,0
20231102,112400,248292600,24500,24500,24500,24500,0
20231102,112300,248292600,24500,24500,24500,24500,194
20231102,112200,243539600,24550,24550,24550,24550,0
20231102,112100,243539600,24550,24550,24550,24550,0
20231102,112000,243539600,24550,24550,24550,24550,0
20231102,111900,243539600,24550,24550,24550,24550,0
20231102,111800,243539600,24550,24550,24550,24550,0
20231102,111700,243539600,24550,24550,24550,24550,0
20231102,111600,243539600,24550,24550,24550,24550,0
20231102,111500,243539600,24550,24550,24550,24550,106
20231102,111400,240937300,24550,24500,24550,24500,2
20231102,111300,240888250,24550,24550,24550,24550,0
20231102,111200,240888250,24550,24550,24550,24550,0
20231102,111100,240888250,24550,24550,24550,24550,0
20231102,111000,240888250,24550,24550,24550,24550,0
20231102,110900,240888250,24550,24550,24550,24550,10
20231102,110800,240642750,24550,24550,24550,24550,0
20231102,110700,240642750,24550,24550,24550,24550,0
20231102,110600,240642750,24550,24550,24550,24550,0
20231102,110500,240642750,24550,24550,24550,24550,0
20231102,110400,240642750,24550,24550,24550,24550,9
20231102,110300,240421800,24550,24600,24600,24550,13
20231102,110200,240102450,24600,24600,24600,24600,3
20231102,110100,240028650,24600,24600,24600,24600,2
20231102,110000,239979450,24600,24600,24600,24600,6
20231102,105900,239831850,24600,24600,24600,24600,0
20231102,105800,239831850,24600,24600,24600,24600,0
20231102,105700,239831850,24600,24600,24600,24600,0
20231102,105600,239831850,24600,24600,24600,24600,0
20231102,105500,239831850,24600,24600,24600,24600,0
20231102,105400,239831850,24600,24600,24600,24600,0
20231102,105300,239831850,24600,24600,24600,24600,6
20231102,105200,239684250,24500,24500,24500,24500,7
20231102,105100,239512750,24500,24500,24500,24500,3
20231102,105000,239439250,24600,24600,24600,24600,0
20231102,104900,239439250,24600,24600,24600,24600,0
20231102,104800,239439250,24600,24600,24600,24600,103
20231102,104700,236905450,24650,24650,24650,24650,6
20231102,104600,236757550,24600,24600,24600,24600,0
20231102,104500,236757550,24600,24600,24600,24600,0
20231102,104400,236757550,24600,24600,24600,24600,9
20231102,104300,236536150,24600,24600,24600,24600,23
20231102,104200,235970350,24650,24650,24650,24650,0
20231102,104100,235970350,24650,24650,24650,24650,0
20231102,104000,235970350,24650,24550,24650,24550,19
20231102,103900,235502950,24600,24600,24600,24600,0
20231102,103800,235502950,24600,24600,24600,24600,13
20231102,103700,235183150,24550,24550,24550,24550,6
20231102,103600,235035850,24550,24650,24650,24550,10
20231102,103500,234789900,24650,24650,24650,24650,9
20231102,103400,234568050,24650,24650,24650,24650,14
20231102,103300,234222950,24650,24650,24650,24650,10
20231102,103200,233976450,24500,24650,24650,24500,127
20231102,103100,230864100,24650,24650,24650,24650,14
20231102,103000,230519000,24650,24650,24650,24650,0
20231102,102900,230519000,24650,24650,24650,24650,3
20231102,102800,230445050,24550,24550,24550,24550,1
20231102,102700,230420500,24700,24700,24700,24700,0
20231102,102600,230420500,24700,24700,24700,24700,0
20231102,102500,230420500,24700,24700,24700,24700,0
20231102,102400,230420500,24700,24700,24700,24700,0
20231102,102300,230420500,24700,24700,24700,24700,0
20231102,102200,230420500,24700,24700,24700,24700,0
20231102,102100,230420500,24700,24650,24700,24650,476
20231102,102000,218664350,24650,24650,24650,24650,48
20231102,101900,217481150,24750,24750,24750,24750,0
20231102,101800,217481150,24750,24750,24750,24750,0
20231102,101700,217481150,24750,24750,24750,24750,3
20231102,101600,217406900,24800,24800,24800,24800,0
20231102,101500,217406900,24800,24800,24800,24800,0
20231102,101400,217406900,24800,24800,24800,24800,0
20231102,101300,217406900,24800,24800,24800,24800,0
20231102,101200,217406900,24800,24600,24800,24600,200
20231102,101100,212473350,24650,24650,24650,24650,0
20231102,101000,212473350,24650,24650,24650,24650,0
20231102,100900,212473350,24650,24650,24650,24650,0
20231102,100800,212473350,24650,24650,24650,24650,0
20231102,100700,212473350,24650,24650,24650,24650,5
20231102,100600,212350100,24300,24550,24550,23600,2268
20231102,100500,157439900,24650,24650,24650,24650,0
20231102,100400,157439900,24650,24650,24650,24650,38
20231102,100300,156503200,24600,24650,24650,24600,90
20231102,100200,154287950,24650,24650,24650,24650,0
20231102,100100,154287950,24650,24650,24650,24650,0
20231102,100000,154287950,24650,24650,24650,24650,1
20231102,095900,154263300,24500,24500,24500,24500,5
20231102,095800,154140800,24500,24550,24550,24500,75
20231102,095700,152300300,24800,24650,24800,24650,203
20231102,095600,147283550,24600,24600,24600,24600,28
20231102,095500,146594750,24550,24550,24550,24550,12
20231102,095400,146300150,24550,24650,24650,24550,57
20231102,095300,144900300,24650,24600,24650,24600,730
20231102,095200,126908550,24650,24650,24650,24650,1
20231102,095100,126883900,24600,24600,24600,24600,455
20231102,095000,115690900,24550,24600,24600,24550,53
20231102,094900,114387400,24600,24600,24600,24600,0
20231102,094800,114387400,24600,24600,24600,24600,0
20231102,094700,114387400,24600,24550,24600,24550,60
20231102,094600,112913900,24550,24550,24550,24550,10
20231102,094500,112668400,24600,24600,24600,24600,0
20231102,094400,112668400,24600,24600,24600,24600,5
20231102,094300,112545400,24600,24550,24600,24550,139
20231102,094200,109126550,24600,24600,24600,24600,0
20231102,094100,109126550,24600,24600,24600,24600,1
20231102,094000,109101950,24600,24550,24600,24550,60
20231102,093900,107628900,24600,24600,24600,24600,1
20231102,093800,107604300,24600,24600,24600,24600,0
20231102,093700,107604300,24600,24600,24600,24600,25
20231102,093600,106989300,24600,24600,24600,24600,5
20231102,093500,106866300,24600,24600,24600,24600,80
20231102,093400,104898300,24450,24450,24450,24450,0
20231102,093300,104898300,24450,24500,24500,24400,122
20231102,093200,101915700,24450,24450,24450,24450,0
20231102,093100,101915700,24450,24550,24550,24450,59
20231102,093000,100468150,24550,24650,24650,24550,9
20231102,092900,100246400,24650,24650,24650,24650,0
20231102,092800,100246400,24650,24650,24650,24650,35
20231102,092700,99383650,24600,24600,24600,24600,3
20231102,092600,99309850,24650,24650,24650,24650,41
20231102,092500,98299200,24650,24650,24650,24650,15
20231102,092400,97929450,24700,24700,24700,24700,0
20231102,092300,97929450,24700,24700,24700,24700,70
20231102,092200,96200450,24800,24800,24800,24800,0
20231102,092100,96200450,24800,24750,24800,24750,88
20231102,092000,94020550,24700,24650,24700,24650,176
20231102,091900,89676150,24600,24550,24600,24550,30
20231102,091800,88938600,24450,24550,24550,24450,28
20231102,091700,88253100,24550,24550,24550,24550,9
20231102,091600,88032150,24550,24450,24550,24450,212
20231102,091500,82830350,24500,24450,24500,24450,27
20231102,091400,82170100,24550,24550,24550,24550,0
20231102,091300,82170100,24550,24550,24550,24550,68
20231102,091200,80500700,24600,24600,24600,24500,63
20231102,091100,78951200,24600,24600,24600,24600,106
20231102,091000,76343600,24550,24600,24600,24550,81
20231102,090900,74354550,24600,24650,24650,24550,162
20231102,090800,70375150,24650,24650,24650,24650,10
20231102,090700,70128650,24600,24550,24600,24550,189
20231102,090600,65482450,24600,24600,24600,24600,24
20231102,090500,64892050,24500,24600,24600,24500,30
20231102,090400,64156450,24600,24500,24600,24500,48
20231102,090300,62978050,24600,24700,24850,24600,257
20231102,090200,56651650,24900,24600,24900,24600,888
20231102,090100,34703000,24650,24450,24650,24400,894
20231102,090000,12765400,24450,24350,24500,24350,523