KissMeData/200710/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203200,4481126850,22500,22500,22500,22500,3302
20231101,203100,4481126850,22500,22500,22500,22500,0
20231101,203000,4481126850,22500,22500,22500,22500,0
20231101,202900,4481126850,22500,22500,22500,22500,0
20231101,202800,4481126850,22500,22500,22500,22500,0
20231101,202700,4481126850,22500,22500,22500,22500,0
20231101,202600,4481126850,22500,22500,22500,22500,0
20231101,202500,4481126850,22500,22500,22500,22500,0
20231101,202400,4481126850,22500,22500,22500,22500,0
20231101,202300,4481126850,22500,22500,22500,22500,0
20231101,202200,4481126850,22500,22500,22500,22500,0
20231101,202100,4481126850,22500,22500,22500,22500,0
20231101,202000,4481126850,22500,22500,22500,22500,0
20231101,201900,4481126850,22500,22500,22500,22500,0
20231101,201800,4481126850,22500,22500,22500,22500,0
20231101,201700,4481126850,22500,22500,22500,22500,0
20231101,201600,4481126850,22500,22500,22500,22500,0
20231101,201500,4481126850,22500,22500,22500,22500,0
20231101,201400,4481126850,22500,22500,22500,22500,0
20231101,201300,4481126850,22500,22500,22500,22500,0
20231101,201200,4481126850,22500,22500,22500,22500,0
20231101,201100,4481126850,22500,22500,22500,22500,0
20231101,201000,4481126850,22500,22500,22500,22500,0
20231101,200900,4481126850,22500,22500,22500,22500,0
20231101,200800,4481126850,22500,22500,22500,22500,0
20231101,200700,4481126850,22500,22500,22500,22500,0
20231101,200600,4481126850,22500,22500,22500,22500,0
20231101,200500,4481126850,22500,22500,22500,22500,0
20231101,200400,4481126850,22500,22500,22500,22500,0
20231101,200300,4481126850,22500,22500,22500,22500,0
20231101,200200,4481126850,22500,22500,22500,22500,3302
20231101,200100,4481126850,22500,22500,22500,22500,0
20231101,200000,4481126850,22500,22500,22500,22500,0
20231101,195900,4481126850,22500,22500,22500,22500,0
20231101,195800,4481126850,22500,22500,22500,22500,0
20231101,195700,4481126850,22500,22500,22500,22500,0
20231101,195600,4481126850,22500,22500,22500,22500,0
20231101,195500,4481126850,22500,22500,22500,22500,0
20231101,195400,4481126850,22500,22500,22500,22500,0
20231101,195300,4481126850,22500,22500,22500,22500,0
20231101,195200,4481126850,22500,22500,22500,22500,0
20231101,195100,4481126850,22500,22500,22500,22500,0
20231101,195000,4481126850,22500,22500,22500,22500,0
20231101,194900,4481126850,22500,22500,22500,22500,0
20231101,194800,4481126850,22500,22500,22500,22500,0
20231101,194700,4481126850,22500,22500,22500,22500,0
20231101,194600,4481126850,22500,22500,22500,22500,0
20231101,194500,4481126850,22500,22500,22500,22500,0
20231101,194400,4481126850,22500,22500,22500,22500,0
20231101,194300,4481126850,22500,22500,22500,22500,0
20231101,194200,4481126850,22500,22500,22500,22500,0
20231101,194100,4481126850,22500,22500,22500,22500,0
20231101,194000,4481126850,22500,22500,22500,22500,0
20231101,193900,4481126850,22500,22500,22500,22500,0
20231101,193800,4481126850,22500,22500,22500,22500,0
20231101,193700,4481126850,22500,22500,22500,22500,0
20231101,193600,4481126850,22500,22500,22500,22500,0
20231101,193500,4481126850,22500,22500,22500,22500,0
20231101,193400,4481126850,22500,22500,22500,22500,0
20231101,193300,4481126850,22500,22500,22500,22500,0
20231101,193200,4481126850,22500,22500,22500,22500,3302
20231101,193100,4481126850,22500,22500,22500,22500,0
20231101,193000,4481126850,22500,22500,22500,22500,0
20231101,192900,4481126850,22500,22500,22500,22500,0
20231101,192800,4481126850,22500,22500,22500,22500,0
20231101,192700,4481126850,22500,22500,22500,22500,0
20231101,192600,4481126850,22500,22500,22500,22500,0
20231101,192500,4481126850,22500,22500,22500,22500,0
20231101,192400,4481126850,22500,22500,22500,22500,0
20231101,192300,4481126850,22500,22500,22500,22500,0
20231101,192200,4481126850,22500,22500,22500,22500,0
20231101,192100,4481126850,22500,22500,22500,22500,0
20231101,192000,4481126850,22500,22500,22500,22500,0
20231101,191900,4481126850,22500,22500,22500,22500,0
20231101,191800,4481126850,22500,22500,22500,22500,0
20231101,191700,4481126850,22500,22500,22500,22500,0
20231101,191600,4481126850,22500,22500,22500,22500,0
20231101,191500,4481126850,22500,22500,22500,22500,0
20231101,191400,4481126850,22500,22500,22500,22500,0
20231101,191300,4481126850,22500,22500,22500,22500,0
20231101,191200,4481126850,22500,22500,22500,22500,0
20231101,191100,4481126850,22500,22500,22500,22500,0
20231101,191000,4481126850,22500,22500,22500,22500,0
20231101,190900,4481126850,22500,22500,22500,22500,0
20231101,190800,4481126850,22500,22500,22500,22500,0
20231101,190700,4481126850,22500,22500,22500,22500,0
20231101,190600,4481126850,22500,22500,22500,22500,0
20231101,190500,4481126850,22500,22500,22500,22500,0
20231101,190400,4481126850,22500,22500,22500,22500,0
20231101,190300,4481126850,22500,22500,22500,22500,0
20231101,190200,4481126850,22500,22500,22500,22500,3302
20231101,190100,4481126850,22500,22500,22500,22500,0
20231101,190000,4481126850,22500,22500,22500,22500,0
20231101,185900,4481126850,22500,22500,22500,22500,0
20231101,185800,4481126850,22500,22500,22500,22500,0
20231101,185700,4481126850,22500,22500,22500,22500,0
20231101,185600,4481126850,22500,22500,22500,22500,0
20231101,185500,4481126850,22500,22500,22500,22500,0
20231101,185400,4481126850,22500,22500,22500,22500,0
20231101,185300,4481126850,22500,22500,22500,22500,0
20231101,185200,4481126850,22500,22500,22500,22500,0
20231101,185100,4481126850,22500,22500,22500,22500,0
20231101,185000,4481126850,22500,22500,22500,22500,0
20231101,184900,4481126850,22500,22500,22500,22500,0
20231101,184800,4481126850,22500,22500,22500,22500,0
20231101,184700,4481126850,22500,22500,22500,22500,0
20231101,184600,4481126850,22500,22500,22500,22500,0
20231101,184500,4481126850,22500,22500,22500,22500,0
20231101,184400,4481126850,22500,22500,22500,22500,0
20231101,184300,4481126850,22500,22500,22500,22500,0
20231101,184200,4481126850,22500,22500,22500,22500,0
20231101,184100,4481126850,22500,22500,22500,22500,0
20231101,184000,4481126850,22500,22500,22500,22500,0
20231101,183900,4481126850,22500,22500,22500,22500,0
20231101,183800,4481126850,22500,22500,22500,22500,0
20231101,183700,4481126850,22500,22500,22500,22500,0
20231101,183600,4481126850,22500,22500,22500,22500,0
20231101,183500,4481126850,22500,22500,22500,22500,0
20231101,183400,4481126850,22500,22500,22500,22500,0
20231101,183300,4481126850,22500,22500,22500,22500,0
20231101,183200,4481126850,22500,22500,22500,22500,3302
20231101,183100,4481126850,22500,22500,22500,22500,0
20231101,183000,4481126850,22500,22500,22500,22500,0
20231101,182900,4481126850,22500,22500,22500,22500,0
20231101,182800,4481126850,22500,22500,22500,22500,0
20231101,182700,4481126850,22500,22500,22500,22500,0
20231101,182600,4481126850,22500,22500,22500,22500,0
20231101,182500,4481126850,22500,22500,22500,22500,0
20231101,182400,4481126850,22500,22500,22500,22500,0
20231101,182300,4481126850,22500,22500,22500,22500,0
20231101,182200,4481126850,22500,22500,22500,22500,0
20231101,182100,4481126850,22500,22500,22500,22500,0
20231101,182000,4481126850,22500,22500,22500,22500,0
20231101,181900,4481126850,22500,22500,22500,22500,0
20231101,181800,4481126850,22500,22500,22500,22500,0
20231101,181700,4481126850,22500,22500,22500,22500,0
20231101,181600,4481126850,22500,22500,22500,22500,0
20231101,181500,4481126850,22500,22500,22500,22500,0
20231101,181400,4481126850,22500,22500,22500,22500,0
20231101,181300,4481126850,22500,22500,22500,22500,0
20231101,181200,4481126850,22500,22500,22500,22500,0
20231101,181100,4481126850,22500,22500,22500,22500,0
20231101,181000,4481126850,22500,22500,22500,22500,0
20231101,180900,4481126850,22500,22500,22500,22500,0
20231101,180800,4481126850,22500,22500,22500,22500,0
20231101,180700,4481126850,22500,22500,22500,22500,0
20231101,180600,4481126850,22500,22500,22500,22500,0
20231101,180500,4481126850,22500,22500,22500,22500,0
20231101,180400,4481126850,22500,22500,22500,22500,0
20231101,180300,4481126850,22500,22500,22500,22500,0
20231101,180200,4481126850,22500,22500,22500,22500,3302
20231101,180100,4481126850,22500,22500,22500,22500,0
20231101,180000,4481126850,22500,22500,22500,22500,0
20231101,175900,4481126850,22500,22500,22500,22500,0
20231101,175800,4481126850,22500,22500,22500,22500,0
20231101,175700,4481126850,22500,22500,22500,22500,0
20231101,175600,4481126850,22500,22500,22500,22500,0
20231101,175500,4481126850,22500,22500,22500,22500,0
20231101,175400,4481126850,22500,22500,22500,22500,0
20231101,175300,4481126850,22500,22500,22500,22500,0
20231101,175200,4481126850,22500,22500,22500,22500,0
20231101,175100,4481126850,22500,22500,22500,22500,0
20231101,175000,4481126850,22500,22500,22500,22500,0
20231101,174900,4481126850,22500,22500,22500,22500,0
20231101,174800,4481126850,22500,22500,22500,22500,0
20231101,174700,4481126850,22500,22500,22500,22500,0
20231101,174600,4481126850,22500,22500,22500,22500,0
20231101,174500,4481126850,22500,22500,22500,22500,0
20231101,174400,4481126850,22500,22500,22500,22500,0
20231101,174300,4481126850,22500,22500,22500,22500,0
20231101,174200,4481126850,22500,22500,22500,22500,0
20231101,174100,4481126850,22500,22500,22500,22500,0
20231101,174000,4481126850,22500,22500,22500,22500,0
20231101,173900,4481126850,22500,22500,22500,22500,0
20231101,173800,4481126850,22500,22500,22500,22500,0
20231101,173700,4481126850,22500,22500,22500,22500,0
20231101,173600,4481126850,22500,22500,22500,22500,0
20231101,173500,4481126850,22500,22500,22500,22500,0
20231101,173400,4481126850,22500,22500,22500,22500,0
20231101,173300,4481126850,22500,22500,22500,22500,0
20231101,173200,4481126850,22500,22500,22500,22500,3302
20231101,173100,4481126850,22500,22500,22500,22500,0
20231101,173000,4481126850,22500,22500,22500,22500,0
20231101,172900,4481126850,22500,22500,22500,22500,0
20231101,172800,4481126850,22500,22500,22500,22500,0
20231101,172700,4481126850,22500,22500,22500,22500,0
20231101,172600,4481126850,22500,22500,22500,22500,0
20231101,172500,4481126850,22500,22500,22500,22500,0
20231101,172400,4481126850,22500,22500,22500,22500,0
20231101,172300,4481126850,22500,22500,22500,22500,0
20231101,172200,4481126850,22500,22500,22500,22500,0
20231101,172100,4481126850,22500,22500,22500,22500,0
20231101,172000,4481126850,22500,22500,22500,22500,0
20231101,171900,4481126850,22500,22500,22500,22500,0
20231101,171800,4481126850,22500,22500,22500,22500,0
20231101,171700,4481126850,22500,22500,22500,22500,0
20231101,171600,4481126850,22500,22500,22500,22500,0
20231101,171500,4481126850,22500,22500,22500,22500,0
20231101,171400,4481126850,22500,22500,22500,22500,0
20231101,171300,4481126850,22500,22500,22500,22500,0
20231101,171200,4481126850,22500,22500,22500,22500,0
20231101,171100,4481126850,22500,22500,22500,22500,0
20231101,171000,4481126850,22500,22500,22500,22500,0
20231101,170900,4481126850,22500,22500,22500,22500,0
20231101,170800,4481126850,22500,22500,22500,22500,0
20231101,170700,4481126850,22500,22500,22500,22500,0
20231101,170600,4481126850,22500,22500,22500,22500,0
20231101,170500,4481126850,22500,22500,22500,22500,0
20231101,170400,4481126850,22500,22500,22500,22500,0
20231101,170300,4481126850,22500,22500,22500,22500,0
20231101,170200,4481126850,22500,22500,22500,22500,3302
20231101,170100,4481126850,22500,22500,22500,22500,0
20231101,170000,4481126850,22500,22500,22500,22500,0
20231101,165900,4481126850,22500,22500,22500,22500,0
20231101,165800,4481126850,22500,22500,22500,22500,0
20231101,165700,4481126850,22500,22500,22500,22500,0
20231101,165600,4481126850,22500,22500,22500,22500,0
20231101,165500,4481126850,22500,22500,22500,22500,0
20231101,165400,4481126850,22500,22500,22500,22500,0
20231101,165300,4481126850,22500,22500,22500,22500,0
20231101,165200,4481126850,22500,22500,22500,22500,0
20231101,165100,4481126850,22500,22500,22500,22500,0
20231101,165000,4481126850,22500,22500,22500,22500,0
20231101,164900,4481126850,22500,22500,22500,22500,0
20231101,164800,4481126850,22500,22500,22500,22500,0
20231101,164700,4481126850,22500,22500,22500,22500,0
20231101,164600,4481126850,22500,22500,22500,22500,0
20231101,164500,4481126850,22500,22500,22500,22500,0
20231101,164400,4481126850,22500,22500,22500,22500,0
20231101,164300,4481126850,22500,22500,22500,22500,0
20231101,164200,4481126850,22500,22500,22500,22500,0
20231101,164100,4481126850,22500,22500,22500,22500,0
20231101,164000,4481126850,22500,22500,22500,22500,0
20231101,163900,4481126850,22500,22500,22500,22500,0
20231101,163800,4481126850,22500,22500,22500,22500,0
20231101,163700,4481126850,22500,22500,22500,22500,0
20231101,163600,4481126850,22500,22500,22500,22500,0
20231101,163500,4481126850,22500,22500,22500,22500,0
20231101,163400,4481126850,22500,22500,22500,22500,0
20231101,163300,4481126850,22500,22500,22500,22500,0
20231101,163200,4481126850,22500,22500,22500,22500,3302
20231101,163100,4481126850,22500,22500,22500,22500,0
20231101,163000,4481126850,22500,22500,22500,22500,0
20231101,162900,4481126850,22500,22500,22500,22500,0
20231101,162800,4481126850,22500,22500,22500,22500,0
20231101,162700,4481126850,22500,22500,22500,22500,0
20231101,162600,4481126850,22500,22500,22500,22500,0
20231101,162500,4481126850,22500,22500,22500,22500,0
20231101,162400,4481126850,22500,22500,22500,22500,0
20231101,162300,4481126850,22500,22500,22500,22500,0
20231101,162200,4481126850,22500,22500,22500,22500,0
20231101,162100,4481126850,22500,22500,22500,22500,0
20231101,162000,4481126850,22500,22500,22500,22500,0
20231101,161900,4481126850,22500,22500,22500,22500,0
20231101,161800,4481126850,22500,22500,22500,22500,0
20231101,161700,4481126850,22500,22500,22500,22500,0
20231101,161600,4481126850,22500,22500,22500,22500,0
20231101,161500,4481126850,22500,22500,22500,22500,0
20231101,161400,4481126850,22500,22500,22500,22500,0
20231101,161300,4481126850,22500,22500,22500,22500,0
20231101,161200,4481126850,22500,22500,22500,22500,0
20231101,161100,4481126850,22500,22500,22500,22500,0
20231101,161000,4481126850,22500,22500,22500,22500,0
20231101,160900,4481126850,22500,22500,22500,22500,0
20231101,160800,4481126850,22500,22500,22500,22500,0
20231101,160700,4481126850,22500,22500,22500,22500,0
20231101,160600,4481126850,22500,22500,22500,22500,0
20231101,160500,4481126850,22500,22500,22500,22500,0
20231101,160400,4481126850,22500,22500,22500,22500,0
20231101,160300,4481126850,22500,22500,22500,22500,0
20231101,160200,4481126850,22500,22500,22500,22500,3302
20231101,160100,4481126850,22500,22500,22500,22500,0
20231101,160000,4481126850,22500,22500,22500,22500,0
20231101,155900,4481126850,22500,22500,22500,22500,0
20231101,155800,4481126850,22500,22500,22500,22500,0
20231101,155700,4481126850,22500,22500,22500,22500,0
20231101,155600,4481126850,22500,22500,22500,22500,0
20231101,155500,4481126850,22500,22500,22500,22500,0
20231101,155400,4481126850,22500,22500,22500,22500,0
20231101,155300,4481126850,22500,22500,22500,22500,0
20231101,155200,4481126850,22500,22500,22500,22500,0
20231101,155100,4481126850,22500,22500,22500,22500,0
20231101,155000,4481126850,22500,22500,22500,22500,0
20231101,154900,4481126850,22500,22500,22500,22500,0
20231101,154800,4481126850,22500,22500,22500,22500,0
20231101,154700,4481126850,22500,22500,22500,22500,0
20231101,154600,4481126850,22500,22500,22500,22500,0
20231101,154500,4481126850,22500,22500,22500,22500,0
20231101,154400,4481126850,22500,22500,22500,22500,0
20231101,154300,4481126850,22500,22500,22500,22500,0
20231101,154200,4481126850,22500,22500,22500,22500,0
20231101,154100,4481126850,22500,22500,22500,22500,0
20231101,154000,4481126850,22500,22500,22500,22500,0
20231101,153900,4481126850,22500,22500,22500,22500,0
20231101,153800,4481126850,22500,22500,22500,22500,0
20231101,153700,4481126850,22500,22500,22500,22500,0
20231101,153600,4481126850,22500,22500,22500,22500,0
20231101,153500,4481126850,22500,22500,22500,22500,0
20231101,153400,4481126850,22500,22500,22500,22500,0
20231101,153300,4481126850,22500,22500,22500,22500,0
20231101,153200,4481126850,22500,22500,22500,22500,3302
20231101,153100,4481126850,22500,22500,22500,22500,0
20231101,153000,4481126850,22500,22500,22500,22500,3302
20231101,152900,4406831850,22550,22550,22550,22550,0
20231101,152800,4406831850,22550,22550,22550,22550,0
20231101,152700,4406831850,22550,22550,22550,22550,0
20231101,152600,4406831850,22550,22550,22550,22550,0
20231101,152500,4406831850,22550,22550,22550,22550,0
20231101,152400,4406831850,22550,22550,22550,22550,0
20231101,152300,4406831850,22550,22550,22550,22550,0
20231101,152200,4406831850,22550,22550,22550,22550,0
20231101,152100,4406831850,22550,22550,22550,22550,0
20231101,152000,4406831850,22550,22550,22550,22550,0
20231101,151900,4406831850,22550,22500,22550,22500,294
20231101,151800,4400215850,22500,22500,22500,22450,1340
20231101,151700,4370097100,22500,22500,22550,22500,390
20231101,151600,4361321850,22550,22550,22550,22550,55
20231101,151500,4360081600,22550,22550,22550,22550,428
20231101,151400,4350430200,22600,22550,22600,22550,644
20231101,151300,4335907000,22600,22550,22600,22550,598
20231101,151200,4322401350,22550,22600,22600,22550,100
20231101,151100,4320142850,22600,22600,22600,22600,2
20231101,151000,4320097650,22600,22600,22600,22550,33
20231101,150900,4319352000,22550,22550,22550,22550,25
20231101,150800,4318788250,22550,22550,22550,22550,450
20231101,150700,4308640750,22450,22500,22550,22450,103
20231101,150600,4306324500,22500,22550,22550,22500,111
20231101,150500,4303822050,22550,22550,22550,22500,60
20231101,150400,4302471650,22550,22500,22550,22500,171
20231101,150300,4298623450,22500,22550,22550,22500,356
20231101,150200,4290595800,22500,22500,22500,22500,360
20231101,150100,4282495800,22500,22550,22550,22500,298
20231101,150000,4275789750,22550,22500,22550,22500,281
20231101,145900,4269455450,22550,22550,22550,22550,1
20231101,145800,4269432900,22550,22550,22550,22550,2
20231101,145700,4269387800,22500,22550,22550,22500,7
20231101,145600,4269230100,22550,22550,22550,22500,69
20231101,145500,4267674500,22550,22550,22550,22550,100
20231101,145400,4265419500,22500,22500,22500,22500,920
20231101,145300,4244719500,22500,22500,22500,22500,74
20231101,145200,4243054500,22500,22550,22600,22500,854
20231101,145100,4223804000,22600,22600,22600,22600,4
20231101,145000,4223713600,22600,22600,22600,22600,215
20231101,144900,4218854600,22600,22650,22650,22600,38
20231101,144800,4217994150,22650,22650,22650,22650,652
20231101,144700,4203226350,22650,22650,22650,22650,5
20231101,144600,4203113100,22650,22650,22650,22650,2
20231101,144500,4203067800,22700,22650,22700,22650,152
20231101,144400,4199624000,22650,22650,22650,22650,10
20231101,144300,4199397500,22650,22650,22650,22650,1
20231101,144200,4199374850,22650,22650,22650,22650,52
20231101,144100,4198197050,22650,22700,22700,22650,40
20231101,144000,4197289550,22700,22700,22700,22700,35
20231101,143900,4196495050,22650,22700,22700,22650,119
20231101,143800,4193794000,22700,22700,22700,22700,21
20231101,143700,4193317300,22650,22700,22700,22650,40
20231101,143600,4192411250,22700,22650,22700,22650,206
20231101,143500,4187745050,22650,22700,22700,22650,83
20231101,143400,4185862600,22700,22700,22700,22650,114
20231101,143300,4183275200,22700,22700,22700,22700,70
20231101,143200,4181686200,22650,22650,22650,22650,35
20231101,143100,4180893450,22650,22700,22700,22650,26
20231101,143000,4180304500,22650,22650,22650,22650,65
20231101,142900,4178832250,22600,22600,22600,22600,5
20231101,142800,4178719250,22600,22600,22600,22600,1
20231101,142700,4178696650,22600,22600,22600,22600,20
20231101,142600,4178244650,22600,22600,22600,22600,0
20231101,142500,4178244650,22600,22600,22600,22600,4
20231101,142400,4178154250,22600,22700,22700,22550,2041
20231101,142300,4132055350,22700,22700,22700,22700,70
20231101,142200,4130466350,22650,22600,22650,22600,306
20231101,142100,4123535700,22600,22600,22600,22600,1
20231101,142000,4123513100,22600,22550,22600,22500,1405
20231101,141900,4091866800,22550,22600,22600,22550,1386
20231101,141800,4060543450,22600,22600,22600,22600,7
20231101,141700,4060385250,22600,22550,22600,22550,105
20231101,141600,4058017450,22550,22600,22600,22550,44
20231101,141500,4057025200,22550,22550,22550,22550,50
20231101,141400,4055897700,22550,22550,22550,22550,5
20231101,141300,4055784950,22550,22550,22550,22550,0
20231101,141200,4055784950,22550,22600,22600,22550,18
20231101,141100,4055378400,22600,22600,22600,22600,0
20231101,141000,4055378400,22600,22600,22600,22600,1
20231101,140900,4055355800,22550,22600,22600,22550,265
20231101,140800,4049368050,22550,22600,22600,22550,722
20231101,140700,4033083350,22600,22600,22600,22600,1143
20231101,140600,4007251550,22650,22650,22650,22650,1440
20231101,140500,3974635550,22650,22750,22750,22650,249
20231101,140400,3968986000,22650,22700,22700,22650,97
20231101,140300,3966784350,22700,22750,22750,22700,1913
20231101,140200,3923331350,22700,22700,22700,22650,514
20231101,140100,3911663850,22650,22650,22650,22650,5
20231101,140000,3911550600,22700,22650,22700,22650,143
20231101,135900,3908309000,22600,22600,22600,22600,15
20231101,135800,3907970000,22650,22650,22650,22650,36
20231101,135700,3907154600,22650,22600,22650,22600,40
20231101,135600,3906248850,22650,22650,22650,22650,1
20231101,135500,3906226200,22600,22550,22600,22550,189
20231101,135400,3901955100,22550,22600,22600,22550,683
20231101,135300,3886519550,22650,22650,22650,22600,144
20231101,135200,3883262650,22650,22650,22650,22600,234
20231101,135100,3877962800,22650,22650,22650,22650,20
20231101,135000,3877509800,22650,22650,22650,22650,63
20231101,134900,3876082850,22600,22650,22650,22600,289
20231101,134800,3869545800,22650,22650,22650,22650,8
20231101,134700,3869364600,22650,22650,22650,22650,694
20231101,134600,3853645500,22650,22650,22650,22650,100
20231101,134500,3851380500,22700,22700,22700,22700,0
20231101,134400,3851380500,22700,22650,22700,22650,186
20231101,134300,3847158550,22650,22650,22650,22650,2
20231101,134200,3847113250,22650,22650,22650,22650,5
20231101,134100,3847000000,22700,22700,22700,22700,4
20231101,134000,3846909200,22650,22650,22650,22650,100
20231101,133900,3844644200,22650,22650,22650,22650,77
20231101,133800,3842900150,22650,22650,22650,22650,0
20231101,133700,3842900150,22650,22600,22650,22600,35
20231101,133600,3842108150,22600,22600,22600,22600,0
20231101,133500,3842108150,22600,22600,22600,22600,3
20231101,133400,3842040350,22600,22600,22600,22600,20
20231101,133300,3841588350,22600,22600,22600,22600,64
20231101,133200,3840141950,22600,22600,22600,22600,105
20231101,133100,3837768950,22700,22700,22700,22700,1
20231101,133000,3837746250,22650,22650,22650,22650,131
20231101,132900,3834779100,22650,22650,22650,22600,7
20231101,132800,3834620800,22650,22650,22650,22650,99
20231101,132700,3832378450,22650,22650,22650,22650,6
20231101,132600,3832242550,22700,22700,22700,22700,1
20231101,132500,3832219850,22700,22700,22700,22700,11
20231101,132400,3831970150,22700,22650,22700,22650,13
20231101,132300,3831675450,22650,22650,22650,22650,0
20231101,132200,3831675450,22650,22650,22650,22650,5
20231101,132100,3831562200,22700,22700,22700,22700,0
20231101,132000,3831562200,22700,22700,22700,22700,80
20231101,131900,3829746200,22600,22700,22700,22600,50
20231101,131800,3828611700,22700,22700,22700,22700,1
20231101,131700,3828589000,22700,22650,22700,22600,1269
20231101,131600,3799868050,22650,22750,22750,22650,541
20231101,131500,3787586550,22750,22750,22750,22750,104
20231101,131400,3785220550,22750,22700,22750,22700,196
20231101,131300,3780771300,22700,22650,22700,22650,303
20231101,131200,3773901900,22650,22600,22650,22600,1095
20231101,131100,3749147500,22600,22700,22700,22600,38
20231101,131000,3748285400,22700,22700,22700,22700,0
20231101,130900,3748285400,22700,22650,22700,22600,133
20231101,130800,3745267050,22700,22700,22700,22700,20
20231101,130700,3744813050,22700,22600,22700,22600,38
20231101,130600,3743954050,22600,22600,22600,22600,205
20231101,130500,3739321050,22600,22600,22600,22600,120
20231101,130400,3736609050,22650,22650,22650,22650,140
20231101,130300,3733438050,22650,22650,22650,22650,11
20231101,130200,3733188900,22650,22650,22650,22650,1101
20231101,130100,3708251250,22650,22650,22700,22650,114
20231101,130000,3705665850,22650,22700,22700,22650,96
20231101,125900,3703488700,22700,22700,22700,22700,111
20231101,125800,3700969000,22700,22700,22700,22700,1137
20231101,125700,3675159100,22700,22700,22700,22700,9
20231101,125600,3674954800,22700,22700,22700,22700,6
20231101,125500,3674818600,22700,22750,22750,22700,64
20231101,125400,3673365750,22700,22700,22750,22700,208
20231101,125300,3668634250,22700,22750,22750,22700,1122
20231101,125200,3643163750,22750,22750,22750,22750,132
20231101,125100,3640160750,22700,22750,22750,22700,106
20231101,125000,3637754500,22750,22750,22750,22750,165
20231101,124900,3634000750,22700,22700,22750,22700,2216
20231101,124800,3583591750,22700,22750,22750,22700,114
20231101,124700,3580998400,22750,22750,22750,22750,480
20231101,124600,3570078400,22750,22750,22750,22750,5
20231101,124500,3569964650,22800,22800,22800,22800,220
20231101,124400,3564948650,22800,22800,22800,22800,463
20231101,124300,3554392250,22850,22800,22850,22800,26
20231101,124200,3553798450,22800,22800,22800,22800,10
20231101,124100,3553570450,22800,22850,22850,22800,105
20231101,124000,3551171450,22850,22850,22850,22850,30
20231101,123900,3550485950,22850,22800,22850,22800,19
20231101,123800,3550052000,22850,22800,22850,22800,411
20231101,123700,3540663150,22800,22800,22800,22800,0
20231101,123600,3540663150,22800,22850,22900,22800,73
20231101,123500,3538995250,22850,22900,22900,22800,275
20231101,123400,3532722250,22900,22800,22900,22800,34
20231101,123300,3531946650,22900,22850,22900,22850,1001
20231101,123200,3509073750,22850,22750,22850,22750,302
20231101,123100,3502173250,22750,22800,22800,22750,439
20231101,123000,3492164300,22800,22800,22800,22800,813
20231101,122900,3473627900,22750,22800,22800,22750,977
20231101,122800,3451376150,22800,22750,22800,22750,534
20231101,122700,3439219150,22750,22750,22750,22750,253
20231101,122600,3433463400,22750,22700,22750,22700,135
20231101,122500,3430393900,22750,22750,22750,22750,2
20231101,122400,3430348400,22750,22750,22750,22700,68
20231101,122300,3428801600,22750,22700,22750,22700,234
20231101,122200,3423483150,22750,22700,22750,22700,5
20231101,122100,3423369600,22700,22700,22700,22700,1123
20231101,122000,3397877500,22700,22700,22700,22700,22
20231101,121900,3397378100,22650,22650,22650,22650,14
20231101,121800,3397061000,22700,22650,22700,22650,1520
20231101,121700,3362632950,22650,22650,22650,22650,94
20231101,121600,3360503850,22600,22600,22600,22600,5
20231101,121500,3360390850,22700,22700,22700,22700,30
20231101,121400,3359709850,22700,22600,22700,22600,6
20231101,121300,3359574050,22650,22650,22700,22650,999
20231101,121200,3336946450,22650,22650,22650,22650,22
20231101,121100,3336448150,22650,22600,22650,22550,156
20231101,121000,3332922750,22600,22600,22650,22600,383
20231101,120900,3324266900,22550,22550,22550,22550,229
20231101,120800,3319102950,22600,22600,22600,22600,4
20231101,120700,3319012550,22550,22550,22550,22550,0
20231101,120600,3319012550,22550,22550,22550,22550,5
20231101,120500,3318899800,22550,22550,22550,22550,235
20231101,120400,3313600550,22500,22450,22500,22450,523
20231101,120300,3301833250,22450,22450,22450,22450,50
20231101,120200,3300710750,22400,22400,22400,22400,0
20231101,120100,3300710750,22400,22400,22400,22400,14
20231101,120000,3300397150,22400,22400,22400,22400,82
20231101,115900,3298560350,22400,22400,22400,22400,542
20231101,115800,3286419550,22400,22450,22450,22400,162
20231101,115700,3282790650,22400,22400,22400,22400,126
20231101,115600,3279968250,22400,22450,22450,22400,15
20231101,115500,3279631750,22450,22450,22450,22450,164
20231101,115400,3275949950,22450,22400,22450,22400,550
20231101,115300,3263610200,22400,22450,22450,22400,93
20231101,115200,3261526450,22450,22450,22500,22450,203
20231101,115100,3256964850,22450,22450,22450,22450,252
20231101,115000,3251307450,22500,22450,22500,22450,188
20231101,114900,3247086600,22500,22500,22500,22450,596
20231101,114800,3233680650,22500,22550,22550,22500,236
20231101,114700,3228362950,22500,22500,22550,22500,232
20231101,114600,3223142700,22500,22500,22550,22500,112
20231101,114500,3220622200,22550,22550,22550,22500,104
20231101,114400,3218279000,22550,22500,22550,22500,293
20231101,114300,3211676150,22550,22550,22550,22550,649
20231101,114200,3197041200,22550,22550,22550,22550,276
20231101,114100,3190817400,22600,22550,22600,22500,101
20231101,114000,3188544100,22500,22500,22500,22500,82
20231101,113900,3186699100,22550,22550,22550,22550,443
20231101,113800,3176709450,22500,22550,22600,22500,291
20231101,113700,3170151600,22550,22550,22550,22500,110
20231101,113600,3167675200,22500,22500,22500,22500,86
20231101,113500,3165740200,22550,22500,22550,22500,155
20231101,113400,3162251450,22500,22450,22500,22450,339
20231101,113300,3154628000,22500,22400,22500,22400,956
20231101,113200,3133145100,22400,22400,22450,22400,892
20231101,113100,3113164250,22400,22400,22400,22350,777
20231101,113000,3095763800,22350,22350,22350,22300,224
20231101,112900,3090759900,22350,22300,22350,22300,830
20231101,112800,3072230750,22300,22350,22350,22300,172
20231101,112700,3068386750,22350,22300,22400,22300,880
20231101,112600,3048724450,22350,22350,22350,22300,69
20231101,112500,3047182550,22350,22300,22400,22300,274
20231101,112400,3041062700,22300,22350,22350,22300,1735
20231101,112300,3002364550,22350,22350,22350,22300,256
20231101,112200,2996647200,22300,22350,22350,22300,263
20231101,112100,2990779850,22350,22350,22350,22300,258
20231101,112000,2985014550,22350,22300,22350,22300,1377
20231101,111900,2954261650,22350,22400,22400,22350,1035
20231101,111800,2931127050,22400,22450,22450,22350,2790
20231101,111700,2868651000,22400,22400,22400,22400,94
20231101,111600,2866545400,22400,22450,22450,22400,1924
20231101,111500,2823354050,22500,22500,22500,22500,85
20231101,111400,2821441550,22500,22500,22500,22500,129
20231101,111300,2818539050,22500,22450,22500,22450,482
20231101,111200,2807708100,22450,22450,22450,22450,214
20231101,111100,2802903800,22500,22500,22500,22450,147
20231101,111000,2799602950,22450,22450,22450,22450,82
20231101,110900,2797762050,22500,22550,22550,22450,648
20231101,110800,2783185900,22550,22500,22550,22500,90
20231101,110700,2781160700,22500,22500,22500,22500,354
20231101,110600,2773195700,22550,22550,22550,22500,164
20231101,110500,2769497550,22550,22550,22550,22500,233
20231101,110400,2764247650,22600,22500,22600,22500,1317
20231101,110300,2734609800,22550,22550,22550,22500,685
20231101,110200,2719180150,22550,22550,22600,22500,192
20231101,110100,2714851400,22600,22550,22600,22550,193
20231101,110000,2710496750,22500,22600,22600,22500,790
20231101,105900,2692696700,22550,22600,22600,22550,365
20231101,105800,2684461250,22600,22550,22600,22550,829
20231101,105700,2665762800,22550,22600,22600,22550,561
20231101,105600,2653112200,22600,22650,22650,22600,1496
20231101,105500,2619275700,22600,22650,22650,22600,787
20231101,105400,2601458550,22650,22650,22650,22650,434
20231101,105300,2591628450,22700,22700,22700,22700,513
20231101,105200,2579983350,22750,22750,22800,22750,1004
20231101,105100,2557142200,22750,22700,22750,22700,83
20231101,105000,2555258000,22700,22700,22750,22700,198
20231101,104900,2550761650,22700,22700,22750,22700,350
20231101,104800,2542816450,22750,22850,22850,22750,3276
20231101,104700,2468181450,22850,22800,22850,22800,229
20231101,104600,2462956250,22800,22850,22850,22800,668
20231101,104500,2447696650,22850,22900,22950,22850,1081
20231101,104400,2422957250,22950,22950,22950,22900,1225
20231101,104300,2394903550,22950,22900,22950,22900,232
20231101,104200,2389588200,22900,22900,22900,22900,82
20231101,104100,2387710400,22850,22850,22900,22850,235
20231101,104000,2382340450,22850,22850,22850,22850,424
20231101,103900,2372652050,22900,22900,22900,22900,21
20231101,103800,2372171150,22850,22950,22950,22850,124
20231101,103700,2369329550,22900,22850,22900,22850,165
20231101,103600,2365551150,22850,22900,22950,22850,135
20231101,103500,2362459750,22900,22900,22900,22850,101
20231101,103400,2360147300,22900,22900,22900,22900,83
20231101,103300,2358246600,22850,22850,22850,22850,163
20231101,103200,2354522050,22850,22850,22850,22850,82
20231101,103100,2352648350,22850,22850,22850,22850,84
20231101,103000,2350728950,22800,22800,22800,22800,473
20231101,102900,2339944550,22800,22800,22800,22800,585
20231101,102800,2326606550,22800,22800,22850,22750,1400
20231101,102700,2294727450,22800,22900,22900,22800,852
20231101,102600,2275270550,22900,23000,23000,22750,5884
20231101,102500,2140733700,23000,23050,23050,22950,172
20231101,102400,2136782500,23000,23000,23000,23000,165
20231101,102300,2132987500,23050,22950,23050,22950,702
20231101,102200,2116863550,22950,23000,23000,22950,1587
20231101,102100,2080441750,22950,23050,23050,22950,2864
20231101,102000,2014603200,23050,23050,23050,23050,446
20231101,101900,2004322900,23050,23050,23050,23050,5
20231101,101800,2004207650,23050,23150,23150,23050,123
20231101,101700,2001367200,23100,23050,23100,23050,112
20231101,101600,1998780250,23050,23150,23150,23050,453
20231101,101500,1988316150,23150,23150,23200,23150,196
20231101,101400,1983778700,23250,23250,23300,23200,1139
20231101,101300,1957297550,23250,23100,23300,23050,8087
20231101,101200,1769941600,23100,23100,23150,23100,201
20231101,101100,1765297500,23150,23100,23150,23100,220
20231101,101000,1760205200,23150,23100,23150,23100,5
20231101,100900,1760089650,23100,23150,23150,23100,150
20231101,100800,1756624200,23150,23100,23150,23100,620
20231101,100700,1742278850,23100,23100,23100,23100,190
20231101,100600,1737889850,23100,23050,23100,23050,945
20231101,100500,1716067650,23000,23050,23050,23000,264
20231101,100400,1709995000,23050,23050,23050,23050,0
20231101,100300,1709995000,23050,23050,23050,23050,3
20231101,100200,1709925850,23050,23050,23050,23050,200
20231101,100100,1705315850,23050,23050,23050,23050,177
20231101,100000,1701236000,23100,23100,23150,23100,172
20231101,095900,1697262750,23100,23100,23150,23100,196
20231101,095800,1692735100,23150,23150,23200,23100,2484
20231101,095700,1635230200,23150,23000,23150,23000,1111
20231101,095600,1609592000,23000,22950,23000,22950,377
20231101,095500,1600938500,22950,23000,23000,22950,148
20231101,095400,1597536650,23000,22950,23000,22950,131
20231101,095300,1594525750,22950,23050,23050,22950,642
20231101,095200,1579736500,23050,23050,23050,23000,54
20231101,095100,1578491850,23050,23050,23050,23050,131
20231101,095000,1575472300,23100,23100,23100,23100,7
20231101,094900,1575310600,23100,23050,23100,23000,182
20231101,094800,1571113050,23050,23050,23050,23050,104
20231101,094700,1568715850,23050,23000,23050,22950,185
20231101,094600,1564463500,23050,23000,23050,23000,303
20231101,094500,1557489450,22950,22950,23000,22950,536
20231101,094400,1545179650,22950,22950,22950,22900,208
20231101,094300,1540411850,22900,22950,22950,22900,555
20231101,094200,1527679550,23000,23050,23050,23000,445
20231101,094100,1517440950,23050,23000,23050,23000,252
20231101,094000,1511642400,22950,23000,23000,22950,221
20231101,093900,1506569200,23000,23050,23050,22950,1529
20231101,093800,1471386350,23050,23150,23150,23050,15
20231101,093700,1471040350,23150,23100,23150,23050,176
20231101,093600,1466976850,23100,23150,23200,23100,903
20231101,093500,1446105250,23200,23300,23300,23100,2055
20231101,093400,1398438100,23300,23100,23300,23100,7777
20231101,093300,1218088700,23100,23100,23100,23100,320
20231101,093200,1210696700,23100,23100,23150,23100,195
20231101,093100,1206191000,23100,23150,23150,23100,1053
20231101,093000,1181842050,23150,23050,23150,23050,1679
20231101,092900,1143051850,23050,23000,23050,23000,1547
20231101,092800,1107394150,23000,22950,23000,22950,1404
20231101,092700,1075109150,22950,22800,22950,22800,2217
20231101,092600,1024299150,22800,22850,22900,22800,446
20231101,092500,1014114250,22850,22750,22850,22750,990
20231101,092400,991560650,22750,22800,22850,22750,1012
20231101,092300,968521800,22800,22900,22900,22800,1104
20231101,092200,943309950,22950,22900,22950,22900,152
20231101,092100,939828050,22950,22950,22950,22900,1133
20231101,092000,913852850,22950,22950,23000,22950,685
20231101,091900,898131750,23000,23000,23050,23000,213
20231101,091800,893232650,23000,23200,23200,23000,1734
20231101,091700,853306300,23200,23100,23300,23100,11908
20231101,091600,576577050,23100,22950,23100,22900,5427
20231101,091500,451607150,22950,22950,22950,22900,802
20231101,091400,433229050,22950,22900,22950,22900,1050
20231101,091300,409166100,22850,22800,22850,22750,2164
20231101,091200,359758850,22800,22800,22800,22800,222
20231101,091100,354697250,22800,22750,22800,22750,719
20231101,091000,338306550,22800,22800,22800,22800,1258
20231101,090900,309624150,22800,22800,22800,22750,1703
20231101,090800,270800800,22750,22700,22750,22700,277
20231101,090700,264499300,22700,22750,22800,22700,605
20231101,090600,250762650,22800,22750,22800,22700,1757
20231101,090500,210801100,22700,22750,22750,22700,47
20231101,090400,209732600,22750,22750,22800,22700,984
20231101,090300,187361350,22800,22650,22850,22600,3115
20231101,090200,116588650,22650,22650,22650,22650,814
20231101,090100,98151550,22650,22650,22700,22600,809
20231101,090000,79846550,22700,22500,22750,22500,3537