KissMeData/064550/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194000,7327593050,32200,32200,32200,32200,4019
20231102,193900,7327593050,32200,32200,32200,32200,0
20231102,193800,7327593050,32200,32200,32200,32200,0
20231102,193700,7327593050,32200,32200,32200,32200,0
20231102,193600,7327593050,32200,32200,32200,32200,0
20231102,193500,7327593050,32200,32200,32200,32200,0
20231102,193400,7327593050,32200,32200,32200,32200,0
20231102,193300,7327593050,32200,32200,32200,32200,0
20231102,193200,7327593050,32200,32200,32200,32200,0
20231102,193100,7327593050,32200,32200,32200,32200,0
20231102,193000,7327593050,32200,32200,32200,32200,0
20231102,192900,7327593050,32200,32200,32200,32200,0
20231102,192800,7327593050,32200,32200,32200,32200,0
20231102,192700,7327593050,32200,32200,32200,32200,0
20231102,192600,7327593050,32200,32200,32200,32200,0
20231102,192500,7327593050,32200,32200,32200,32200,0
20231102,192400,7327593050,32200,32200,32200,32200,0
20231102,192300,7327593050,32200,32200,32200,32200,0
20231102,192200,7327593050,32200,32200,32200,32200,0
20231102,192100,7327593050,32200,32200,32200,32200,0
20231102,192000,7327593050,32200,32200,32200,32200,0
20231102,191900,7327593050,32200,32200,32200,32200,0
20231102,191800,7327593050,32200,32200,32200,32200,0
20231102,191700,7327593050,32200,32200,32200,32200,0
20231102,191600,7327593050,32200,32200,32200,32200,0
20231102,191500,7327593050,32200,32200,32200,32200,0
20231102,191400,7327593050,32200,32200,32200,32200,0
20231102,191300,7327593050,32200,32200,32200,32200,0
20231102,191200,7327593050,32200,32200,32200,32200,0
20231102,191100,7327593050,32200,32200,32200,32200,0
20231102,191000,7327593050,32200,32200,32200,32200,4019
20231102,190900,7327593050,32200,32200,32200,32200,0
20231102,190800,7327593050,32200,32200,32200,32200,0
20231102,190700,7327593050,32200,32200,32200,32200,0
20231102,190600,7327593050,32200,32200,32200,32200,0
20231102,190500,7327593050,32200,32200,32200,32200,0
20231102,190400,7327593050,32200,32200,32200,32200,0
20231102,190300,7327593050,32200,32200,32200,32200,0
20231102,190200,7327593050,32200,32200,32200,32200,0
20231102,190100,7327593050,32200,32200,32200,32200,0
20231102,190000,7327593050,32200,32200,32200,32200,0
20231102,185900,7327593050,32200,32200,32200,32200,0
20231102,185800,7327593050,32200,32200,32200,32200,0
20231102,185700,7327593050,32200,32200,32200,32200,0
20231102,185600,7327593050,32200,32200,32200,32200,0
20231102,185500,7327593050,32200,32200,32200,32200,0
20231102,185400,7327593050,32200,32200,32200,32200,0
20231102,185300,7327593050,32200,32200,32200,32200,0
20231102,185200,7327593050,32200,32200,32200,32200,0
20231102,185100,7327593050,32200,32200,32200,32200,0
20231102,185000,7327593050,32200,32200,32200,32200,0
20231102,184900,7327593050,32200,32200,32200,32200,0
20231102,184800,7327593050,32200,32200,32200,32200,0
20231102,184700,7327593050,32200,32200,32200,32200,0
20231102,184600,7327593050,32200,32200,32200,32200,0
20231102,184500,7327593050,32200,32200,32200,32200,0
20231102,184400,7327593050,32200,32200,32200,32200,0
20231102,184300,7327593050,32200,32200,32200,32200,0
20231102,184200,7327593050,32200,32200,32200,32200,0
20231102,184100,7327593050,32200,32200,32200,32200,0
20231102,184000,7327593050,32200,32200,32200,32200,4019
20231102,183900,7327593050,32200,32200,32200,32200,0
20231102,183800,7327593050,32200,32200,32200,32200,0
20231102,183700,7327593050,32200,32200,32200,32200,0
20231102,183600,7327593050,32200,32200,32200,32200,0
20231102,183500,7327593050,32200,32200,32200,32200,0
20231102,183400,7327593050,32200,32200,32200,32200,0
20231102,183300,7327593050,32200,32200,32200,32200,0
20231102,183200,7327593050,32200,32200,32200,32200,0
20231102,183100,7327593050,32200,32200,32200,32200,0
20231102,183000,7327593050,32200,32200,32200,32200,0
20231102,182900,7327593050,32200,32200,32200,32200,0
20231102,182800,7327593050,32200,32200,32200,32200,0
20231102,182700,7327593050,32200,32200,32200,32200,0
20231102,182600,7327593050,32200,32200,32200,32200,0
20231102,182500,7327593050,32200,32200,32200,32200,0
20231102,182400,7327593050,32200,32200,32200,32200,0
20231102,182300,7327593050,32200,32200,32200,32200,0
20231102,182200,7327593050,32200,32200,32200,32200,0
20231102,182100,7327593050,32200,32200,32200,32200,0
20231102,182000,7327593050,32200,32200,32200,32200,0
20231102,181900,7327593050,32200,32200,32200,32200,0
20231102,181800,7327593050,32200,32200,32200,32200,0
20231102,181700,7327593050,32200,32200,32200,32200,0
20231102,181600,7327593050,32200,32200,32200,32200,0
20231102,181500,7327593050,32200,32200,32200,32200,0
20231102,181400,7327593050,32200,32200,32200,32200,0
20231102,181300,7327593050,32200,32200,32200,32200,0
20231102,181200,7327593050,32200,32200,32200,32200,0
20231102,181100,7327593050,32200,32200,32200,32200,0
20231102,181000,7327593050,32200,32200,32200,32200,4019
20231102,180900,7327593050,32200,32200,32200,32200,0
20231102,180800,7327593050,32200,32200,32200,32200,0
20231102,180700,7327593050,32200,32200,32200,32200,0
20231102,180600,7327593050,32200,32200,32200,32200,0
20231102,180500,7327593050,32200,32200,32200,32200,0
20231102,180400,7327593050,32200,32200,32200,32200,0
20231102,180300,7327593050,32200,32200,32200,32200,0
20231102,180200,7327593050,32200,32200,32200,32200,0
20231102,180100,7327593050,32200,32200,32200,32200,0
20231102,180000,7327593050,32200,32200,32200,32200,0
20231102,175900,7327593050,32200,32200,32200,32200,0
20231102,175800,7327593050,32200,32200,32200,32200,0
20231102,175700,7327593050,32200,32200,32200,32200,0
20231102,175600,7327593050,32200,32200,32200,32200,0
20231102,175500,7327593050,32200,32200,32200,32200,0
20231102,175400,7327593050,32200,32200,32200,32200,0
20231102,175300,7327593050,32200,32200,32200,32200,0
20231102,175200,7327593050,32200,32200,32200,32200,0
20231102,175100,7327593050,32200,32200,32200,32200,0
20231102,175000,7327593050,32200,32200,32200,32200,0
20231102,174900,7327593050,32200,32200,32200,32200,0
20231102,174800,7327593050,32200,32200,32200,32200,0
20231102,174700,7327593050,32200,32200,32200,32200,0
20231102,174600,7327593050,32200,32200,32200,32200,0
20231102,174500,7327593050,32200,32200,32200,32200,0
20231102,174400,7327593050,32200,32200,32200,32200,0
20231102,174300,7327593050,32200,32200,32200,32200,0
20231102,174200,7327593050,32200,32200,32200,32200,0
20231102,174100,7327593050,32200,32200,32200,32200,0
20231102,174000,7327593050,32200,32200,32200,32200,4019
20231102,173900,7327593050,32200,32200,32200,32200,0
20231102,173800,7327593050,32200,32200,32200,32200,0
20231102,173700,7327593050,32200,32200,32200,32200,0
20231102,173600,7327593050,32200,32200,32200,32200,0
20231102,173500,7327593050,32200,32200,32200,32200,0
20231102,173400,7327593050,32200,32200,32200,32200,0
20231102,173300,7327593050,32200,32200,32200,32200,0
20231102,173200,7327593050,32200,32200,32200,32200,0
20231102,173100,7327593050,32200,32200,32200,32200,0
20231102,173000,7327593050,32200,32200,32200,32200,0
20231102,172900,7327593050,32200,32200,32200,32200,0
20231102,172800,7327593050,32200,32200,32200,32200,0
20231102,172700,7327593050,32200,32200,32200,32200,0
20231102,172600,7327593050,32200,32200,32200,32200,0
20231102,172500,7327593050,32200,32200,32200,32200,0
20231102,172400,7327593050,32200,32200,32200,32200,0
20231102,172300,7327593050,32200,32200,32200,32200,0
20231102,172200,7327593050,32200,32200,32200,32200,0
20231102,172100,7327593050,32200,32200,32200,32200,0
20231102,172000,7327593050,32200,32200,32200,32200,0
20231102,171900,7327593050,32200,32200,32200,32200,0
20231102,171800,7327593050,32200,32200,32200,32200,0
20231102,171700,7327593050,32200,32200,32200,32200,0
20231102,171600,7327593050,32200,32200,32200,32200,0
20231102,171500,7327593050,32200,32200,32200,32200,0
20231102,171400,7327593050,32200,32200,32200,32200,0
20231102,171300,7327593050,32200,32200,32200,32200,0
20231102,171200,7327593050,32200,32200,32200,32200,0
20231102,171100,7327593050,32200,32200,32200,32200,0
20231102,171000,7327593050,32200,32200,32200,32200,4019
20231102,170900,7327593050,32200,32200,32200,32200,0
20231102,170800,7327593050,32200,32200,32200,32200,0
20231102,170700,7327593050,32200,32200,32200,32200,0
20231102,170600,7327593050,32200,32200,32200,32200,0
20231102,170500,7327593050,32200,32200,32200,32200,0
20231102,170400,7327593050,32200,32200,32200,32200,0
20231102,170300,7327593050,32200,32200,32200,32200,0
20231102,170200,7327593050,32200,32200,32200,32200,0
20231102,170100,7327593050,32200,32200,32200,32200,0
20231102,170000,7327593050,32200,32200,32200,32200,0
20231102,165900,7327593050,32200,32200,32200,32200,0
20231102,165800,7327593050,32200,32200,32200,32200,0
20231102,165700,7327593050,32200,32200,32200,32200,0
20231102,165600,7327593050,32200,32200,32200,32200,0
20231102,165500,7327593050,32200,32200,32200,32200,0
20231102,165400,7327593050,32200,32200,32200,32200,0
20231102,165300,7327593050,32200,32200,32200,32200,0
20231102,165200,7327593050,32200,32200,32200,32200,0
20231102,165100,7327593050,32200,32200,32200,32200,0
20231102,165000,7327593050,32200,32200,32200,32200,0
20231102,164900,7327593050,32200,32200,32200,32200,0
20231102,164800,7327593050,32200,32200,32200,32200,0
20231102,164700,7327593050,32200,32200,32200,32200,0
20231102,164600,7327593050,32200,32200,32200,32200,0
20231102,164500,7327593050,32200,32200,32200,32200,0
20231102,164400,7327593050,32200,32200,32200,32200,0
20231102,164300,7327593050,32200,32200,32200,32200,0
20231102,164200,7327593050,32200,32200,32200,32200,0
20231102,164100,7327593050,32200,32200,32200,32200,0
20231102,164000,7327593050,32200,32200,32200,32200,4019
20231102,163900,7327593050,32200,32200,32200,32200,0
20231102,163800,7327593050,32200,32200,32200,32200,0
20231102,163700,7327593050,32200,32200,32200,32200,0
20231102,163600,7327593050,32200,32200,32200,32200,0
20231102,163500,7327593050,32200,32200,32200,32200,0
20231102,163400,7327593050,32200,32200,32200,32200,0
20231102,163300,7327593050,32200,32200,32200,32200,0
20231102,163200,7327593050,32200,32200,32200,32200,0
20231102,163100,7327593050,32200,32200,32200,32200,0
20231102,163000,7327593050,32200,32200,32200,32200,0
20231102,162900,7327593050,32200,32200,32200,32200,0
20231102,162800,7327593050,32200,32200,32200,32200,0
20231102,162700,7327593050,32200,32200,32200,32200,0
20231102,162600,7327593050,32200,32200,32200,32200,0
20231102,162500,7327593050,32200,32200,32200,32200,0
20231102,162400,7327593050,32200,32200,32200,32200,0
20231102,162300,7327593050,32200,32200,32200,32200,0
20231102,162200,7327593050,32200,32200,32200,32200,0
20231102,162100,7327593050,32200,32200,32200,32200,0
20231102,162000,7327593050,32200,32200,32200,32200,0
20231102,161900,7327593050,32200,32200,32200,32200,0
20231102,161800,7327593050,32200,32200,32200,32200,0
20231102,161700,7327593050,32200,32200,32200,32200,0
20231102,161600,7327593050,32200,32200,32200,32200,0
20231102,161500,7327593050,32200,32200,32200,32200,0
20231102,161400,7327593050,32200,32200,32200,32200,0
20231102,161300,7327593050,32200,32200,32200,32200,0
20231102,161200,7327593050,32200,32200,32200,32200,0
20231102,161100,7327593050,32200,32200,32200,32200,0
20231102,161000,7327593050,32200,32200,32200,32200,4019
20231102,160900,7327593050,32200,32200,32200,32200,0
20231102,160800,7327593050,32200,32200,32200,32200,0
20231102,160700,7327593050,32200,32200,32200,32200,0
20231102,160600,7327593050,32200,32200,32200,32200,0
20231102,160500,7327593050,32200,32200,32200,32200,0
20231102,160400,7327593050,32200,32200,32200,32200,0
20231102,160300,7327593050,32200,32200,32200,32200,0
20231102,160200,7327593050,32200,32200,32200,32200,0
20231102,160100,7327593050,32200,32200,32200,32200,0
20231102,160000,7327593050,32200,32200,32200,32200,0
20231102,155900,7327593050,32200,32200,32200,32200,0
20231102,155800,7327593050,32200,32200,32200,32200,0
20231102,155700,7327593050,32200,32200,32200,32200,0
20231102,155600,7327593050,32200,32200,32200,32200,0
20231102,155500,7327593050,32200,32200,32200,32200,0
20231102,155400,7327593050,32200,32200,32200,32200,0
20231102,155300,7327593050,32200,32200,32200,32200,0
20231102,155200,7327593050,32200,32200,32200,32200,0
20231102,155100,7327593050,32200,32200,32200,32200,0
20231102,155000,7327593050,32200,32200,32200,32200,0
20231102,154900,7327593050,32200,32200,32200,32200,0
20231102,154800,7327593050,32200,32200,32200,32200,0
20231102,154700,7327593050,32200,32200,32200,32200,0
20231102,154600,7327593050,32200,32200,32200,32200,0
20231102,154500,7327593050,32200,32200,32200,32200,0
20231102,154400,7327593050,32200,32200,32200,32200,0
20231102,154300,7327593050,32200,32200,32200,32200,0
20231102,154200,7327593050,32200,32200,32200,32200,0
20231102,154100,7327593050,32200,32200,32200,32200,0
20231102,154000,7327593050,32200,32200,32200,32200,4019
20231102,153900,7327593050,32200,32200,32200,32200,0
20231102,153800,7327593050,32200,32200,32200,32200,0
20231102,153700,7327593050,32200,32200,32200,32200,0
20231102,153600,7327593050,32200,32200,32200,32200,0
20231102,153500,7327593050,32200,32200,32200,32200,0
20231102,153400,7327593050,32200,32200,32200,32200,0
20231102,153300,7327593050,32200,32200,32200,32200,0
20231102,153200,7327593050,32200,32200,32200,32200,0
20231102,153100,7327593050,32200,32200,32200,32200,0
20231102,153000,7327593050,32200,32200,32200,32200,4019
20231102,152900,7198181250,32150,32150,32150,32150,0
20231102,152800,7198181250,32150,32150,32150,32150,0
20231102,152700,7198181250,32150,32150,32150,32150,0
20231102,152600,7198181250,32150,32150,32150,32150,0
20231102,152500,7198181250,32150,32150,32150,32150,0
20231102,152400,7198181250,32150,32150,32150,32150,0
20231102,152300,7198181250,32150,32150,32150,32150,0
20231102,152200,7198181250,32150,32150,32150,32150,0
20231102,152100,7198181250,32150,32150,32150,32150,0
20231102,152000,7198181250,32150,32150,32150,32150,0
20231102,151900,7198181250,32150,32200,32200,32100,746
20231102,151800,7174176400,32250,32250,32250,32250,248
20231102,151700,7166178400,32250,32400,32400,32250,2303
20231102,151600,7091691950,32400,32400,32400,32350,645
20231102,151500,7070799350,32400,32400,32400,32350,469
20231102,151400,7055612900,32400,32400,32400,32350,642
20231102,151300,7034816650,32400,32350,32400,32300,2654
20231102,151200,6948964800,32300,32350,32350,32300,438
20231102,151100,6934798500,32300,32350,32350,32300,203
20231102,151000,6928234150,32300,32300,32350,32250,1799
20231102,150900,6870115250,32250,32300,32300,32250,963
20231102,150800,6839011850,32250,32250,32300,32250,276
20231102,150700,6830107150,32250,32250,32300,32250,1185
20231102,150600,6791889250,32250,32250,32250,32250,106
20231102,150500,6788470750,32250,32300,32300,32250,2076
20231102,150400,6721512350,32300,32250,32300,32250,171
20231102,150300,6715992450,32250,32300,32300,32250,138
20231102,150200,6711535550,32300,32250,32300,32250,1322
20231102,150100,6668885200,32250,32250,32250,32200,682
20231102,150000,6646890750,32200,32200,32250,32200,1795
20231102,145900,6589088450,32200,32150,32200,32150,110
20231102,145800,6585547200,32200,32150,32200,32150,140
20231102,145700,6581041050,32200,32200,32200,32150,201
20231102,145600,6574570200,32200,32150,32200,32150,1153
20231102,145500,6537498900,32150,32100,32150,32100,101
20231102,145400,6534252350,32100,32150,32150,32100,24
20231102,145300,6533481300,32150,32100,32150,32100,44
20231102,145200,6532067200,32100,32100,32100,32100,13
20231102,145100,6531649900,32150,32100,32150,32100,45
20231102,145000,6530204750,32150,32050,32150,32050,98
20231102,144900,6527063000,32150,32100,32150,32100,926
20231102,144800,6497338100,32100,32100,32100,32100,225
20231102,144700,6490115600,32150,32150,32150,32150,5
20231102,144600,6489954850,32150,32150,32200,32100,2210
20231102,144500,6418960050,32150,32200,32200,32150,228
20231102,144400,6411621750,32200,32200,32200,32150,137
20231102,144300,6407212850,32150,32150,32200,32150,158
20231102,144200,6402129600,32200,32200,32200,32200,90
20231102,144100,6399231600,32200,32150,32200,32150,18
20231102,144000,6398652800,32200,32150,32200,32150,4
20231102,143900,6398524050,32150,32150,32150,32150,146
20231102,143800,6393830150,32150,32150,32150,32150,139
20231102,143700,6389361300,32150,32100,32150,32100,448
20231102,143600,6374958600,32150,32100,32150,32100,694
20231102,143500,6352647000,32100,32100,32100,32100,0
20231102,143400,6352647000,32100,32150,32150,32100,290
20231102,143300,6343325150,32150,32150,32150,32050,1225
20231102,143200,6303987350,32150,32150,32200,32150,83
20231102,143100,6301316000,32200,32200,32200,32150,110
20231102,143000,6297775750,32150,32150,32200,32150,123
20231102,142900,6293816950,32200,32150,32200,32150,687
20231102,142800,6271724150,32150,32100,32150,32100,133
20231102,142700,6267449150,32100,32100,32100,32100,0
20231102,142600,6267449150,32100,32100,32100,32100,745
20231102,142500,6243534650,32100,32150,32150,32100,79
20231102,142400,6240998700,32100,32100,32100,32100,500
20231102,142300,6224948700,32150,32100,32150,32100,30
20231102,142200,6223985650,32100,32100,32100,32100,20
20231102,142100,6223343650,32100,32100,32150,32100,86
20231102,142000,6220583000,32100,32100,32150,32100,111
20231102,141900,6217019800,32100,32100,32100,32100,911
20231102,141800,6187776700,32100,32100,32100,32100,3
20231102,141700,6187680400,32100,32100,32100,32100,23
20231102,141600,6186942100,32100,32100,32100,32100,1
20231102,141500,6186910000,32100,32050,32100,32050,982
20231102,141400,6155394850,32100,32100,32100,32100,479
20231102,141300,6140018950,32100,32100,32100,32100,339
20231102,141200,6129137050,32100,32150,32150,32100,642
20231102,141100,6108515700,32150,32150,32200,32150,38
20231102,141000,6107293850,32150,32150,32200,32150,993
20231102,140900,6075368800,32150,32150,32150,32150,383
20231102,140800,6063055350,32150,32200,32200,32150,638
20231102,140700,6042540700,32200,32150,32200,32150,67
20231102,140600,6040384700,32150,32200,32200,32150,110
20231102,140500,6036846150,32150,32150,32200,32150,58
20231102,140400,6034979400,32150,32150,32150,32150,43
20231102,140300,6033596950,32150,32100,32150,32100,1858
20231102,140200,5973862850,32100,32100,32100,32100,385
20231102,140100,5961504350,32100,32050,32100,32050,968
20231102,140000,5930433150,32100,32100,32100,32100,100
20231102,135900,5927223150,32150,32100,32150,32050,610
20231102,135800,5907642000,32100,32100,32100,32100,408
20231102,135700,5894545200,32050,32050,32050,32050,11
20231102,135600,5894192650,32100,32100,32100,32100,483
20231102,135500,5878688350,32100,32100,32100,32100,153
20231102,135400,5873777050,32050,32050,32100,32050,346
20231102,135300,5862685250,32150,32100,32150,32100,628
20231102,135200,5842520250,32100,32100,32100,32100,10
20231102,135100,5842199250,32100,32100,32150,32100,41
20231102,135000,5840883000,32100,32100,32150,32100,349
20231102,134900,5829678700,32100,32100,32100,32100,3
20231102,134800,5829582400,32100,32100,32100,32100,13
20231102,134700,5829165100,32100,32150,32150,32100,831
20231102,134600,5802489500,32150,32100,32150,32100,313
20231102,134500,5792442100,32150,32150,32150,32150,13
20231102,134400,5792024150,32100,32100,32100,32100,114
20231102,134300,5788364750,32150,32100,32150,32100,357
20231102,134200,5776888000,32100,32100,32150,32100,49
20231102,134100,5775314800,32100,32100,32150,32100,83
20231102,134000,5772647900,32100,32100,32150,32100,34
20231102,133900,5771555350,32100,32150,32150,32100,106
20231102,133800,5768148000,32150,32150,32150,32150,208
20231102,133700,5761460800,32150,32150,32150,32100,65
20231102,133600,5759371700,32150,32100,32150,32100,973
20231102,133500,5728090000,32100,32150,32150,32100,59
20231102,133400,5726193800,32150,32150,32150,32150,132
20231102,133300,5721950000,32150,32100,32150,32100,102
20231102,133200,5718671300,32100,32100,32150,32100,101
20231102,133100,5715425900,32100,32100,32150,32100,174
20231102,133000,5709836700,32100,32100,32100,32100,21
20231102,132900,5709162600,32150,32100,32150,32100,37
20231102,132800,5707974050,32100,32150,32150,32100,234
20231102,132700,5700461650,32150,32100,32150,32100,165
20231102,132600,5695163400,32100,32100,32100,32100,67
20231102,132500,5693012700,32150,32150,32150,32150,0
20231102,132400,5693012700,32150,32100,32150,32100,32
20231102,132300,5691984850,32100,32100,32150,32100,90
20231102,132200,5689095600,32100,32050,32150,32050,1053
20231102,132100,5655292150,32050,32050,32100,32050,377
20231102,132000,5643205500,32050,32050,32100,32050,133
20231102,131900,5638937100,32050,32050,32050,32050,166
20231102,131800,5633616800,32050,32000,32050,32000,331
20231102,131700,5623013350,32000,32000,32050,32000,18
20231102,131600,5622437200,32050,32000,32050,32000,287
20231102,131500,5613248500,32000,32050,32100,32000,1249
20231102,131400,5573244650,32100,32100,32100,32100,1
20231102,131300,5573212550,32050,32050,32100,32050,240
20231102,131200,5565519700,32100,32050,32100,32050,24
20231102,131100,5564750400,32100,32100,32100,32050,550
20231102,131000,5547116900,32100,32100,32100,32100,11
20231102,130900,5546763800,32100,32150,32150,32050,62
20231102,130800,5544773600,32150,32150,32150,32150,107
20231102,130700,5541333550,32150,32150,32150,32000,917
20231102,130600,5511909750,32150,32200,32200,32150,804
20231102,130500,5486021550,32200,32200,32200,32200,295
20231102,130400,5476522550,32200,32250,32300,32200,294
20231102,130300,5467041200,32250,32250,32300,32250,250
20231102,130200,5458978600,32250,32250,32250,32250,355
20231102,130100,5447529850,32250,32250,32300,32250,365
20231102,130000,5435755650,32300,32300,32300,32250,178
20231102,125900,5430006800,32300,32350,32350,32300,323
20231102,125800,5419570900,32350,32300,32350,32300,351
20231102,125700,5408233150,32350,32300,32350,32300,374
20231102,125600,5396152850,32300,32300,32350,32300,591
20231102,125500,5377062500,32300,32300,32350,32250,1760
20231102,125400,5320205950,32300,32300,32300,32300,127
20231102,125300,5316103850,32250,32250,32300,32250,139
20231102,125200,5311620950,32250,32300,32300,32250,480
20231102,125100,5296118200,32300,32300,32300,32250,218
20231102,125000,5289084400,32250,32250,32300,32250,785
20231102,124900,5263734650,32300,32250,32300,32200,1455
20231102,124800,5216808150,32250,32200,32250,32200,191
20231102,124700,5210648900,32250,32150,32250,32150,1976
20231102,124600,5147019350,32200,32150,32200,32150,155
20231102,124500,5142033500,32150,32100,32150,32100,1034
20231102,124400,5108790450,32100,32100,32150,32100,92
20231102,124300,5105837100,32100,32150,32150,32100,41
20231102,124200,5104520250,32100,32100,32150,32050,381
20231102,124100,5092284450,32100,32100,32150,32100,107
20231102,124000,5088847250,32100,32100,32150,32100,1498
20231102,123900,5040760450,32050,32100,32100,32050,177
20231102,123800,5035080500,32050,32050,32100,32000,88
20231102,123700,5032259550,32050,32050,32050,32050,30
20231102,123600,5031298050,32050,32050,32050,32050,342
20231102,123500,5020336950,32100,32050,32100,32050,734
20231102,123400,4996802750,32050,32000,32050,32000,61
20231102,123300,4994849750,32000,32000,32050,32000,138
20231102,123200,4990428700,32000,32050,32050,32000,90
20231102,123100,4987544250,32050,32050,32100,32050,79
20231102,123000,4985010150,32100,32100,32100,32100,13
20231102,122900,4984592850,32000,32050,32050,32000,112
20231102,122800,4981003400,32000,32050,32050,32000,361
20231102,122700,4969435350,32050,32050,32050,32050,31
20231102,122600,4968441800,32050,32050,32050,32050,42
20231102,122500,4967095700,32050,32050,32050,32050,36
20231102,122400,4965941900,32100,32050,32100,32050,113
20231102,122300,4962320200,32050,32050,32050,32000,129
20231102,122200,4958186250,32050,32050,32100,32000,92
20231102,122100,4955238150,32000,32000,32100,32000,82
20231102,122000,4952611050,32000,32050,32050,32000,168
20231102,121900,4947227400,32050,32050,32050,32050,558
20231102,121800,4929343500,32050,32050,32100,32050,30
20231102,121700,4928381700,32050,32050,32050,32050,9
20231102,121600,4928093250,32050,32050,32050,32000,68
20231102,121500,4925913900,32000,32050,32050,32000,92
20231102,121400,4922967800,32050,32100,32100,32000,240
20231102,121300,4915275800,32050,32050,32100,32050,176
20231102,121200,4909634750,32050,32050,32100,32050,155
20231102,121100,4904666900,32100,32100,32100,32050,119
20231102,121000,4900850350,32100,32050,32100,32050,47
20231102,120900,4899342550,32050,32050,32100,32050,13
20231102,120800,4898925850,32050,32050,32050,32050,3
20231102,120700,4898829700,32100,32050,32100,32050,57
20231102,120600,4897002750,32100,32050,32100,32050,17
20231102,120500,4896457850,32050,32050,32050,32050,72
20231102,120400,4894150250,32050,32000,32050,32000,67
20231102,120300,4892003850,32000,32050,32100,32000,105
20231102,120200,4888639300,32050,32000,32150,32000,924
20231102,120100,4858979900,32000,32000,32100,32000,331
20231102,120000,4848372700,32000,32050,32050,32000,148
20231102,115900,4843629900,32050,32050,32100,32050,20
20231102,115800,4842988800,32050,32100,32100,32050,66
20231102,115700,4840872550,32050,32050,32050,32050,807
20231102,115600,4815008200,32000,32050,32050,32000,201
20231102,115500,4808567600,32000,31900,32050,31900,98
20231102,115400,4805431650,32000,31950,32000,31900,605
20231102,115300,4786077700,31850,31950,31950,31850,315
20231102,115200,4776043450,31850,31850,31900,31850,33
20231102,115100,4774992350,31850,31900,32000,31850,358
20231102,115000,4763571850,31950,31900,32000,31900,1192
20231102,114900,4725465000,31900,31900,31950,31900,91
20231102,114800,4722561050,31900,31900,31900,31900,1
20231102,114700,4722529150,31850,31900,31900,31850,28
20231102,114600,4721636250,31900,31950,31950,31900,51
20231102,114500,4720009300,31900,31900,31900,31900,79
20231102,114400,4717489200,31900,31900,31950,31850,63
20231102,114300,4715479450,31900,31850,31950,31800,834
20231102,114200,4688915500,31850,31850,31900,31850,71
20231102,114100,4686652050,31850,31900,31900,31850,472
20231102,114000,4671595350,31900,31950,31950,31900,97
20231102,113900,4668499650,31950,31950,31950,31950,191
20231102,113800,4662397200,31950,31950,31950,31950,13
20231102,113700,4661981850,32000,31950,32000,31950,5
20231102,113600,4661821900,31950,32000,32000,31950,70
20231102,113500,4659583250,32000,32000,32000,31950,12
20231102,113400,4659199700,32000,31950,32050,31950,294
20231102,113300,4649791350,31950,31950,32050,31950,52
20231102,113200,4648128250,31950,32000,32000,31950,44
20231102,113100,4646721150,32000,32000,32050,31950,100
20231102,113000,4643521550,32050,31950,32050,31950,708
20231102,112900,4620871300,31950,31950,31950,31950,5
20231102,112800,4620711550,32000,31900,32000,31900,228
20231102,112700,4613436900,31950,31950,31950,31900,26
20231102,112600,4612606250,31950,32000,32000,31950,112
20231102,112500,4609025750,32000,32000,32000,31950,412
20231102,112400,4595842350,32000,31900,32000,31900,1542
20231102,112300,4546499300,31900,31900,32000,31900,785
20231102,112200,4521437250,31900,31850,31900,31850,44
20231102,112100,4520033700,31850,31950,31950,31850,818
20231102,112000,4493938950,32000,31950,32000,31950,78
20231102,111900,4491446800,31950,31950,31950,31950,296
20231102,111800,4481989600,31950,31950,31950,31950,91
20231102,111700,4479082150,31950,31950,31950,31950,16
20231102,111600,4478570950,31950,31950,31950,31950,55
20231102,111500,4476813700,31950,31900,31950,31900,237
20231102,111400,4469242200,31900,31800,31900,31800,564
20231102,111300,4451256350,31800,31800,31900,31800,1521
20231102,111200,4402870450,31800,31800,31900,31800,249
20231102,111100,4394951250,31800,31850,31850,31800,391
20231102,111000,4382499300,31850,31850,31900,31850,816
20231102,110900,4356509250,31900,31900,31950,31900,499
20231102,110800,4340591100,31900,31950,31950,31900,474
20231102,110700,4325468700,31900,31950,31950,31900,201
20231102,110600,4319056750,31950,31950,32000,31900,763
20231102,110500,4294692100,31950,31950,32000,31950,542
20231102,110400,4277374600,31950,31900,31950,31900,526
20231102,110300,4260594750,31900,31900,31950,31850,182
20231102,110200,4254788400,31950,31950,31950,31900,1286
20231102,110100,4213737500,31950,32000,32050,31950,134
20231102,110000,4209449300,32000,32000,32000,32000,56
20231102,105900,4207657300,32000,32050,32050,32000,151
20231102,105800,4202821300,32100,32050,32100,32050,33
20231102,105700,4201763550,32050,32000,32050,32000,70
20231102,105600,4199523250,32050,32050,32100,32050,113
20231102,105500,4195898900,32050,32000,32050,32000,184
20231102,105400,4190003300,32000,32050,32100,32000,719
20231102,105300,4166975800,32050,32150,32200,32050,117
20231102,105200,4163225150,32150,32100,32200,32050,1933
20231102,105100,4101204750,32100,32100,32150,32100,327
20231102,105000,4090707900,32100,32100,32100,32100,44
20231102,104900,4089295500,32100,32100,32150,32100,57
20231102,104800,4087464600,32050,32050,32050,32050,21
20231102,104700,4086791550,32150,32050,32150,32050,243
20231102,104600,4078994750,32050,32100,32100,32000,677
20231102,104500,4057291800,32150,32150,32150,32150,119
20231102,104400,4053465950,32150,32100,32150,32100,68
20231102,104300,4051280800,32100,32150,32150,32050,150
20231102,104200,4046466100,32050,32050,32200,32050,55
20231102,104100,4044702300,32050,32250,32250,32050,1176
20231102,104000,4006777000,32250,32250,32300,32250,112
20231102,103900,4003164750,32250,32300,32300,32250,68
20231102,103800,4000970450,32300,32250,32300,32250,127
20231102,103700,3996870250,32250,32250,32250,32250,498
20231102,103600,3980809750,32250,32050,32250,32050,2880
20231102,103500,3888201000,32100,32200,32200,32000,759
20231102,103400,3863794850,32200,32200,32250,32200,172
20231102,103300,3858253050,32200,32200,32200,32200,198
20231102,103200,3851877450,32200,32200,32200,32200,61
20231102,103100,3849913250,32200,32100,32200,32050,1832
20231102,103000,3791144700,32050,32000,32100,32000,1344
20231102,102900,3748082400,32050,32050,32100,32050,281
20231102,102800,3739076100,32050,32050,32100,32050,303
20231102,102700,3729363050,32050,32150,32200,32050,49
20231102,102600,3727788700,32200,32150,32200,32150,303
20231102,102500,3718037750,32100,32150,32150,32100,325
20231102,102400,3707596350,32150,32200,32200,32150,463
20231102,102300,3692706400,32200,32250,32250,32200,869
20231102,102200,3664693650,32250,32250,32250,32250,542
20231102,102100,3647214150,32250,32250,32300,32250,63
20231102,102000,3645182300,32250,32300,32300,32250,402
20231102,101900,3632217550,32300,32250,32300,32250,614
20231102,101800,3612397500,32250,32200,32250,32200,454
20231102,101700,3597758150,32200,32200,32250,32200,401
20231102,101600,3584843550,32250,32300,32300,32200,576
20231102,101500,3566270900,32250,32150,32300,32150,2217
20231102,101400,3494814600,32150,32050,32200,32050,1450
20231102,101300,3448206400,32050,32100,32100,32050,1122
20231102,101200,3412199150,32100,32050,32150,32050,936
20231102,101100,3382134100,32050,32050,32100,32000,795
20231102,101000,3356632100,32050,31950,32100,31950,4614
20231102,100900,3208945000,31950,32000,32000,31950,191
20231102,100800,3202838650,31950,31900,32000,31900,5735
20231102,100700,3019482900,31900,31800,31950,31800,2552
20231102,100600,2938112850,31800,31850,31850,31800,115
20231102,100500,2934452050,31800,31800,31850,31800,446
20231102,100400,2920269200,31750,31850,31850,31750,409
20231102,100300,2907245300,31850,31800,31850,31800,136
20231102,100200,2902917850,31800,31850,31850,31750,1023
20231102,100100,2870337150,31800,31800,31850,31750,620
20231102,100000,2850619950,31800,31850,31850,31750,255
20231102,095900,2842508700,31800,31850,31850,31800,146
20231102,095800,2837862600,31800,31800,31800,31750,772
20231102,095700,2813313300,31800,31750,31800,31750,340
20231102,095600,2802502950,31750,31750,31800,31750,1078
20231102,095500,2768274700,31750,31600,31800,31600,690
20231102,095400,2746367150,31600,31650,31750,31600,2514
20231102,095300,2666798950,31650,31800,31800,31600,725
20231102,095200,2643825650,31800,31700,31800,31700,1641
20231102,095100,2591745150,31700,31650,31700,31600,30
20231102,095000,2590795900,31650,31700,31700,31650,376
20231102,094900,2578895400,31700,31650,31700,31650,612
20231102,094800,2559523250,31650,31650,31700,31650,134
20231102,094700,2555281150,31650,31700,31750,31650,285
20231102,094600,2546257900,31700,31700,31750,31700,379
20231102,094500,2534236550,31700,31700,31750,31650,1854
20231102,094400,2475451400,31600,31700,31700,31600,760
20231102,094300,2451399600,31700,31650,31700,31600,511
20231102,094200,2435231150,31650,31750,31750,31650,814
20231102,094100,2409445150,31750,31700,31800,31700,854
20231102,094000,2382328350,31700,31750,31800,31700,353
20231102,093900,2371122250,31850,31700,31850,31700,618
20231102,093800,2351490500,31750,31800,31850,31750,1600
20231102,093700,2300582450,31850,31750,31900,31750,3362
20231102,093600,2193604750,31750,31550,31750,31550,3233
20231102,093500,2091401300,31550,31500,31550,31500,653
20231102,093400,2070800000,31550,31400,31550,31400,1869
20231102,093300,2011952100,31400,31400,31450,31400,173
20231102,093200,2006518400,31400,31450,31450,31400,918
20231102,093100,1977684150,31450,31450,31450,31400,333
20231102,093000,1967211950,31450,31500,31500,31400,2573
20231102,092900,1886220200,31500,31400,31500,31400,1146
20231102,092800,1850162150,31450,31400,31450,31400,206
20231102,092700,1843683900,31400,31400,31450,31350,1524
20231102,092600,1795863150,31350,31350,31400,31350,451
20231102,092500,1781721750,31350,31400,31450,31350,805
20231102,092400,1756445750,31400,31400,31450,31400,556
20231102,092300,1738981100,31450,31350,31450,31350,382
20231102,092200,1726996000,31450,31450,31500,31350,905
20231102,092100,1698542150,31450,31450,31500,31450,282
20231102,092000,1689664550,31500,31350,31500,31250,1501
20231102,091900,1642497450,31250,31400,31450,31250,1175
20231102,091800,1605605100,31400,31400,31450,31400,856
20231102,091700,1578706050,31450,31450,31450,31400,855
20231102,091600,1551821600,31450,31400,31500,31400,2545
20231102,091500,1471785750,31400,31400,31450,31350,1705
20231102,091400,1418242750,31350,31300,31400,31300,1175
20231102,091300,1381391950,31200,31200,31400,31200,1201
20231102,091200,1343750450,31200,31350,31400,31200,759
20231102,091100,1319967400,31400,31300,31450,31300,1986
20231102,091000,1257607900,31350,31400,31400,31100,1941
20231102,090900,1196945550,31350,31250,31500,31250,4821
20231102,090800,1045478050,31300,31400,31450,31000,2297
20231102,090700,973724200,31400,31300,31450,31150,2286
20231102,090600,902040550,31300,31200,31400,31150,3299
20231102,090500,798787950,31200,31050,31250,30800,7501
20231102,090400,565427600,31050,31200,31200,31050,2786
20231102,090300,478695350,31200,31200,31250,31100,2393
20231102,090200,404113550,31200,31250,31400,31200,2717
20231102,090100,319105800,31350,31150,31400,31100,2839
20231102,090000,230367700,31100,31000,31400,30950,7214