KissMeData/220100/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203700,13693174650,22000,22000,22000,22000,17306
20241101,203600,13693174650,22000,22000,22000,22000,0
20241101,203500,13693174650,22000,22000,22000,22000,0
20241101,203400,13693174650,22000,22000,22000,22000,0
20241101,203300,13693174650,22000,22000,22000,22000,0
20241101,203200,13693174650,22000,22000,22000,22000,0
20241101,203100,13693174650,22000,22000,22000,22000,0
20241101,203000,13693174650,22000,22000,22000,22000,0
20241101,202900,13693174650,22000,22000,22000,22000,0
20241101,202800,13693174650,22000,22000,22000,22000,0
20241101,202700,13693174650,22000,22000,22000,22000,0
20241101,202600,13693174650,22000,22000,22000,22000,0
20241101,202500,13693174650,22000,22000,22000,22000,0
20241101,202400,13693174650,22000,22000,22000,22000,0
20241101,202300,13693174650,22000,22000,22000,22000,0
20241101,202200,13693174650,22000,22000,22000,22000,0
20241101,202100,13693174650,22000,22000,22000,22000,0
20241101,202000,13693174650,22000,22000,22000,22000,0
20241101,201900,13693174650,22000,22000,22000,22000,0
20241101,201800,13693174650,22000,22000,22000,22000,0
20241101,201700,13693174650,22000,22000,22000,22000,0
20241101,201600,13693174650,22000,22000,22000,22000,0
20241101,201500,13693174650,22000,22000,22000,22000,0
20241101,201400,13693174650,22000,22000,22000,22000,0
20241101,201300,13693174650,22000,22000,22000,22000,0
20241101,201200,13693174650,22000,22000,22000,22000,0
20241101,201100,13693174650,22000,22000,22000,22000,0
20241101,201000,13693174650,22000,22000,22000,22000,0
20241101,200900,13693174650,22000,22000,22000,22000,0
20241101,200800,13693174650,22000,22000,22000,22000,0
20241101,200700,13693174650,22000,22000,22000,22000,17306
20241101,200600,13693174650,22000,22000,22000,22000,0
20241101,200500,13693174650,22000,22000,22000,22000,0
20241101,200400,13693174650,22000,22000,22000,22000,0
20241101,200300,13693174650,22000,22000,22000,22000,0
20241101,200200,13693174650,22000,22000,22000,22000,0
20241101,200100,13693174650,22000,22000,22000,22000,0
20241101,200000,13693174650,22000,22000,22000,22000,0
20241101,195900,13693174650,22000,22000,22000,22000,0
20241101,195800,13693174650,22000,22000,22000,22000,0
20241101,195700,13693174650,22000,22000,22000,22000,0
20241101,195600,13693174650,22000,22000,22000,22000,0
20241101,195500,13693174650,22000,22000,22000,22000,0
20241101,195400,13693174650,22000,22000,22000,22000,0
20241101,195300,13693174650,22000,22000,22000,22000,0
20241101,195200,13693174650,22000,22000,22000,22000,0
20241101,195100,13693174650,22000,22000,22000,22000,0
20241101,195000,13693174650,22000,22000,22000,22000,0
20241101,194900,13693174650,22000,22000,22000,22000,0
20241101,194800,13693174650,22000,22000,22000,22000,0
20241101,194700,13693174650,22000,22000,22000,22000,0
20241101,194600,13693174650,22000,22000,22000,22000,0
20241101,194500,13693174650,22000,22000,22000,22000,0
20241101,194400,13693174650,22000,22000,22000,22000,0
20241101,194300,13693174650,22000,22000,22000,22000,0
20241101,194200,13693174650,22000,22000,22000,22000,0
20241101,194100,13693174650,22000,22000,22000,22000,0
20241101,194000,13693174650,22000,22000,22000,22000,0
20241101,193900,13693174650,22000,22000,22000,22000,0
20241101,193800,13693174650,22000,22000,22000,22000,0
20241101,193700,13693174650,22000,22000,22000,22000,17306
20241101,193600,13693174650,22000,22000,22000,22000,0
20241101,193500,13693174650,22000,22000,22000,22000,0
20241101,193400,13693174650,22000,22000,22000,22000,0
20241101,193300,13693174650,22000,22000,22000,22000,0
20241101,193200,13693174650,22000,22000,22000,22000,0
20241101,193100,13693174650,22000,22000,22000,22000,0
20241101,193000,13693174650,22000,22000,22000,22000,0
20241101,192900,13693174650,22000,22000,22000,22000,0
20241101,192800,13693174650,22000,22000,22000,22000,0
20241101,192700,13693174650,22000,22000,22000,22000,0
20241101,192600,13693174650,22000,22000,22000,22000,0
20241101,192500,13693174650,22000,22000,22000,22000,0
20241101,192400,13693174650,22000,22000,22000,22000,0
20241101,192300,13693174650,22000,22000,22000,22000,0
20241101,192200,13693174650,22000,22000,22000,22000,0
20241101,192100,13693174650,22000,22000,22000,22000,0
20241101,192000,13693174650,22000,22000,22000,22000,0
20241101,191900,13693174650,22000,22000,22000,22000,0
20241101,191800,13693174650,22000,22000,22000,22000,0
20241101,191700,13693174650,22000,22000,22000,22000,0
20241101,191600,13693174650,22000,22000,22000,22000,0
20241101,191500,13693174650,22000,22000,22000,22000,0
20241101,191400,13693174650,22000,22000,22000,22000,0
20241101,191300,13693174650,22000,22000,22000,22000,0
20241101,191200,13693174650,22000,22000,22000,22000,0
20241101,191100,13693174650,22000,22000,22000,22000,0
20241101,191000,13693174650,22000,22000,22000,22000,0
20241101,190900,13693174650,22000,22000,22000,22000,0
20241101,190800,13693174650,22000,22000,22000,22000,0
20241101,190700,13693174650,22000,22000,22000,22000,17306
20241101,190600,13693174650,22000,22000,22000,22000,0
20241101,190500,13693174650,22000,22000,22000,22000,0
20241101,190400,13693174650,22000,22000,22000,22000,0
20241101,190300,13693174650,22000,22000,22000,22000,0
20241101,190200,13693174650,22000,22000,22000,22000,0
20241101,190100,13693174650,22000,22000,22000,22000,0
20241101,190000,13693174650,22000,22000,22000,22000,0
20241101,185900,13693174650,22000,22000,22000,22000,0
20241101,185800,13693174650,22000,22000,22000,22000,0
20241101,185700,13693174650,22000,22000,22000,22000,0
20241101,185600,13693174650,22000,22000,22000,22000,0
20241101,185500,13693174650,22000,22000,22000,22000,0
20241101,185400,13693174650,22000,22000,22000,22000,0
20241101,185300,13693174650,22000,22000,22000,22000,0
20241101,185200,13693174650,22000,22000,22000,22000,0
20241101,185100,13693174650,22000,22000,22000,22000,0
20241101,185000,13693174650,22000,22000,22000,22000,0
20241101,184900,13693174650,22000,22000,22000,22000,0
20241101,184800,13693174650,22000,22000,22000,22000,0
20241101,184700,13693174650,22000,22000,22000,22000,0
20241101,184600,13693174650,22000,22000,22000,22000,0
20241101,184500,13693174650,22000,22000,22000,22000,0
20241101,184400,13693174650,22000,22000,22000,22000,0
20241101,184300,13693174650,22000,22000,22000,22000,0
20241101,184200,13693174650,22000,22000,22000,22000,0
20241101,184100,13693174650,22000,22000,22000,22000,0
20241101,184000,13693174650,22000,22000,22000,22000,0
20241101,183900,13693174650,22000,22000,22000,22000,0
20241101,183800,13693174650,22000,22000,22000,22000,0
20241101,183700,13693174650,22000,22000,22000,22000,17306
20241101,183600,13693174650,22000,22000,22000,22000,0
20241101,183500,13693174650,22000,22000,22000,22000,0
20241101,183400,13693174650,22000,22000,22000,22000,0
20241101,183300,13693174650,22000,22000,22000,22000,0
20241101,183200,13693174650,22000,22000,22000,22000,0
20241101,183100,13693174650,22000,22000,22000,22000,0
20241101,183000,13693174650,22000,22000,22000,22000,0
20241101,182900,13693174650,22000,22000,22000,22000,0
20241101,182800,13693174650,22000,22000,22000,22000,0
20241101,182700,13693174650,22000,22000,22000,22000,0
20241101,182600,13693174650,22000,22000,22000,22000,0
20241101,182500,13693174650,22000,22000,22000,22000,0
20241101,182400,13693174650,22000,22000,22000,22000,0
20241101,182300,13693174650,22000,22000,22000,22000,0
20241101,182200,13693174650,22000,22000,22000,22000,0
20241101,182100,13693174650,22000,22000,22000,22000,0
20241101,182000,13693174650,22000,22000,22000,22000,0
20241101,181900,13693174650,22000,22000,22000,22000,0
20241101,181800,13693174650,22000,22000,22000,22000,0
20241101,181700,13693174650,22000,22000,22000,22000,0
20241101,181600,13693174650,22000,22000,22000,22000,0
20241101,181500,13693174650,22000,22000,22000,22000,0
20241101,181400,13693174650,22000,22000,22000,22000,0
20241101,181300,13693174650,22000,22000,22000,22000,0
20241101,181200,13693174650,22000,22000,22000,22000,0
20241101,181100,13693174650,22000,22000,22000,22000,0
20241101,181000,13693174650,22000,22000,22000,22000,0
20241101,180900,13693174650,22000,22000,22000,22000,0
20241101,180800,13693174650,22000,22000,22000,22000,0
20241101,180700,13693174650,22000,22000,22000,22000,17306
20241101,180600,13693174650,22000,22000,22000,22000,0
20241101,180500,13693174650,22000,22000,22000,22000,0
20241101,180400,13693174650,22000,22000,22000,22000,0
20241101,180300,13693174650,22000,22000,22000,22000,0
20241101,180200,13693174650,22000,22000,22000,22000,0
20241101,180100,13693174650,22000,22000,22000,22000,0
20241101,180000,13693174650,22000,22000,22000,22000,0
20241101,175900,13693174650,22000,22000,22000,22000,0
20241101,175800,13693174650,22000,22000,22000,22000,0
20241101,175700,13693174650,22000,22000,22000,22000,0
20241101,175600,13693174650,22000,22000,22000,22000,0
20241101,175500,13693174650,22000,22000,22000,22000,0
20241101,175400,13693174650,22000,22000,22000,22000,0
20241101,175300,13693174650,22000,22000,22000,22000,0
20241101,175200,13693174650,22000,22000,22000,22000,0
20241101,175100,13693174650,22000,22000,22000,22000,0
20241101,175000,13693174650,22000,22000,22000,22000,0
20241101,174900,13693174650,22000,22000,22000,22000,0
20241101,174800,13693174650,22000,22000,22000,22000,0
20241101,174700,13693174650,22000,22000,22000,22000,0
20241101,174600,13693174650,22000,22000,22000,22000,0
20241101,174500,13693174650,22000,22000,22000,22000,0
20241101,174400,13693174650,22000,22000,22000,22000,0
20241101,174300,13693174650,22000,22000,22000,22000,0
20241101,174200,13693174650,22000,22000,22000,22000,0
20241101,174100,13693174650,22000,22000,22000,22000,0
20241101,174000,13693174650,22000,22000,22000,22000,0
20241101,173900,13693174650,22000,22000,22000,22000,0
20241101,173800,13693174650,22000,22000,22000,22000,0
20241101,173700,13693174650,22000,22000,22000,22000,17306
20241101,173600,13693174650,22000,22000,22000,22000,0
20241101,173500,13693174650,22000,22000,22000,22000,0
20241101,173400,13693174650,22000,22000,22000,22000,0
20241101,173300,13693174650,22000,22000,22000,22000,0
20241101,173200,13693174650,22000,22000,22000,22000,0
20241101,173100,13693174650,22000,22000,22000,22000,0
20241101,173000,13693174650,22000,22000,22000,22000,0
20241101,172900,13693174650,22000,22000,22000,22000,0
20241101,172800,13693174650,22000,22000,22000,22000,0
20241101,172700,13693174650,22000,22000,22000,22000,0
20241101,172600,13693174650,22000,22000,22000,22000,0
20241101,172500,13693174650,22000,22000,22000,22000,0
20241101,172400,13693174650,22000,22000,22000,22000,0
20241101,172300,13693174650,22000,22000,22000,22000,0
20241101,172200,13693174650,22000,22000,22000,22000,0
20241101,172100,13693174650,22000,22000,22000,22000,0
20241101,172000,13693174650,22000,22000,22000,22000,0
20241101,171900,13693174650,22000,22000,22000,22000,0
20241101,171800,13693174650,22000,22000,22000,22000,0
20241101,171700,13693174650,22000,22000,22000,22000,0
20241101,171600,13693174650,22000,22000,22000,22000,0
20241101,171500,13693174650,22000,22000,22000,22000,0
20241101,171400,13693174650,22000,22000,22000,22000,0
20241101,171300,13693174650,22000,22000,22000,22000,0
20241101,171200,13693174650,22000,22000,22000,22000,0
20241101,171100,13693174650,22000,22000,22000,22000,0
20241101,171000,13693174650,22000,22000,22000,22000,0
20241101,170900,13693174650,22000,22000,22000,22000,0
20241101,170800,13693174650,22000,22000,22000,22000,0
20241101,170700,13693174650,22000,22000,22000,22000,17306
20241101,170600,13693174650,22000,22000,22000,22000,0
20241101,170500,13693174650,22000,22000,22000,22000,0
20241101,170400,13693174650,22000,22000,22000,22000,0
20241101,170300,13693174650,22000,22000,22000,22000,0
20241101,170200,13693174650,22000,22000,22000,22000,0
20241101,170100,13693174650,22000,22000,22000,22000,0
20241101,170000,13693174650,22000,22000,22000,22000,0
20241101,165900,13693174650,22000,22000,22000,22000,0
20241101,165800,13693174650,22000,22000,22000,22000,0
20241101,165700,13693174650,22000,22000,22000,22000,0
20241101,165600,13693174650,22000,22000,22000,22000,0
20241101,165500,13693174650,22000,22000,22000,22000,0
20241101,165400,13693174650,22000,22000,22000,22000,0
20241101,165300,13693174650,22000,22000,22000,22000,0
20241101,165200,13693174650,22000,22000,22000,22000,0
20241101,165100,13693174650,22000,22000,22000,22000,0
20241101,165000,13693174650,22000,22000,22000,22000,0
20241101,164900,13693174650,22000,22000,22000,22000,0
20241101,164800,13693174650,22000,22000,22000,22000,0
20241101,164700,13693174650,22000,22000,22000,22000,0
20241101,164600,13693174650,22000,22000,22000,22000,0
20241101,164500,13693174650,22000,22000,22000,22000,0
20241101,164400,13693174650,22000,22000,22000,22000,0
20241101,164300,13693174650,22000,22000,22000,22000,0
20241101,164200,13693174650,22000,22000,22000,22000,0
20241101,164100,13693174650,22000,22000,22000,22000,0
20241101,164000,13693174650,22000,22000,22000,22000,0
20241101,163900,13693174650,22000,22000,22000,22000,0
20241101,163800,13693174650,22000,22000,22000,22000,0
20241101,163700,13693174650,22000,22000,22000,22000,17306
20241101,163600,13693174650,22000,22000,22000,22000,0
20241101,163500,13693174650,22000,22000,22000,22000,0
20241101,163400,13693174650,22000,22000,22000,22000,0
20241101,163300,13693174650,22000,22000,22000,22000,0
20241101,163200,13693174650,22000,22000,22000,22000,0
20241101,163100,13693174650,22000,22000,22000,22000,0
20241101,163000,13693174650,22000,22000,22000,22000,0
20241101,162900,13693174650,22000,22000,22000,22000,0
20241101,162800,13693174650,22000,22000,22000,22000,0
20241101,162700,13693174650,22000,22000,22000,22000,0
20241101,162600,13693174650,22000,22000,22000,22000,0
20241101,162500,13693174650,22000,22000,22000,22000,0
20241101,162400,13693174650,22000,22000,22000,22000,0
20241101,162300,13693174650,22000,22000,22000,22000,0
20241101,162200,13693174650,22000,22000,22000,22000,0
20241101,162100,13693174650,22000,22000,22000,22000,0
20241101,162000,13693174650,22000,22000,22000,22000,0
20241101,161900,13693174650,22000,22000,22000,22000,0
20241101,161800,13693174650,22000,22000,22000,22000,0
20241101,161700,13693174650,22000,22000,22000,22000,0
20241101,161600,13693174650,22000,22000,22000,22000,0
20241101,161500,13693174650,22000,22000,22000,22000,0
20241101,161400,13693174650,22000,22000,22000,22000,0
20241101,161300,13693174650,22000,22000,22000,22000,0
20241101,161200,13693174650,22000,22000,22000,22000,0
20241101,161100,13693174650,22000,22000,22000,22000,0
20241101,161000,13693174650,22000,22000,22000,22000,0
20241101,160900,13693174650,22000,22000,22000,22000,0
20241101,160800,13693174650,22000,22000,22000,22000,0
20241101,160700,13693174650,22000,22000,22000,22000,17306
20241101,160600,13693174650,22000,22000,22000,22000,0
20241101,160500,13693174650,22000,22000,22000,22000,0
20241101,160400,13693174650,22000,22000,22000,22000,0
20241101,160300,13693174650,22000,22000,22000,22000,0
20241101,160200,13693174650,22000,22000,22000,22000,0
20241101,160100,13693174650,22000,22000,22000,22000,0
20241101,160000,13693174650,22000,22000,22000,22000,0
20241101,155900,13693174650,22000,22000,22000,22000,0
20241101,155800,13693174650,22000,22000,22000,22000,0
20241101,155700,13693174650,22000,22000,22000,22000,0
20241101,155600,13693174650,22000,22000,22000,22000,0
20241101,155500,13693174650,22000,22000,22000,22000,0
20241101,155400,13693174650,22000,22000,22000,22000,0
20241101,155300,13693174650,22000,22000,22000,22000,0
20241101,155200,13693174650,22000,22000,22000,22000,0
20241101,155100,13693174650,22000,22000,22000,22000,0
20241101,155000,13693174650,22000,22000,22000,22000,0
20241101,154900,13693174650,22000,22000,22000,22000,0
20241101,154800,13693174650,22000,22000,22000,22000,0
20241101,154700,13693174650,22000,22000,22000,22000,0
20241101,154600,13693174650,22000,22000,22000,22000,0
20241101,154500,13693174650,22000,22000,22000,22000,0
20241101,154400,13693174650,22000,22000,22000,22000,0
20241101,154300,13693174650,22000,22000,22000,22000,0
20241101,154200,13693174650,22000,22000,22000,22000,0
20241101,154100,13693174650,22000,22000,22000,22000,0
20241101,154000,13693174650,22000,22000,22000,22000,0
20241101,153900,13693174650,22000,22000,22000,22000,0
20241101,153800,13693174650,22000,22000,22000,22000,0
20241101,153700,13693174650,22000,22000,22000,22000,17306
20241101,153600,13693174650,22000,22000,22000,22000,0
20241101,153500,13693174650,22000,22000,22000,22000,0
20241101,153400,13693174650,22000,22000,22000,22000,0
20241101,153300,13693174650,22000,22000,22000,22000,0
20241101,153200,13693174650,22000,22000,22000,22000,0
20241101,153100,13693174650,22000,22000,22000,22000,0
20241101,153000,13693174650,22000,22000,22000,22000,17306
20241101,152900,13312442650,22050,22050,22050,22050,0
20241101,152800,13312442650,22050,22050,22050,22050,0
20241101,152700,13312442650,22050,22050,22050,22050,0
20241101,152600,13312442650,22050,22050,22050,22050,0
20241101,152500,13312442650,22050,22050,22050,22050,0
20241101,152400,13312442650,22050,22050,22050,22050,0
20241101,152300,13312442650,22050,22050,22050,22050,0
20241101,152200,13312442650,22050,22050,22050,22050,0
20241101,152100,13312442650,22050,22050,22050,22050,0
20241101,152000,13312442650,22050,22050,22050,22050,0
20241101,151900,13312442650,22050,22100,22150,22000,15899
20241101,151800,12961982200,22100,22250,22250,22100,11625
20241101,151700,12704202050,22300,22300,22300,22250,1878
20241101,151600,12662356900,22300,22350,22400,22250,3772
20241101,151500,12578070650,22350,22400,22450,22350,3023
20241101,151400,12510429200,22400,22350,22400,22350,5073
20241101,151300,12396960700,22350,22300,22450,22250,4783
20241101,151200,12290267250,22300,22450,22450,22300,6604
20241101,151100,12142367700,22400,22400,22400,22350,3845
20241101,151000,12056278950,22400,22250,22400,22150,5702
20241101,150900,11929034050,22200,22200,22250,22150,5335
20241101,150800,11810560800,22200,22250,22300,22150,23432
20241101,150700,11290298600,22250,22350,22400,22250,5479
20241101,150600,11168079250,22350,22350,22400,22300,7276
20241101,150500,11005361700,22400,22450,22500,22350,15398
20241101,150400,10660453750,22450,22500,22500,22450,4666
20241101,150300,10555659150,22500,22450,22550,22450,3172
20241101,150200,10484294100,22500,22500,22500,22500,1520
20241101,150100,10450094100,22500,22500,22550,22450,2720
20241101,150000,10388895050,22500,22550,22550,22450,6583
20241101,145900,10240778450,22550,22500,22550,22500,202
20241101,145800,10236226950,22550,22550,22550,22500,1913
20241101,145700,10193160050,22550,22550,22600,22500,1603
20241101,145600,10157072850,22550,22550,22550,22550,812
20241101,145500,10138762250,22550,22550,22550,22500,1694
20241101,145400,10100562700,22550,22500,22550,22500,586
20241101,145300,10087359650,22550,22550,22550,22550,1217
20241101,145200,10059916300,22550,22550,22600,22550,549
20241101,145100,10047535350,22550,22550,22600,22500,3870
20241101,145000,9960279250,22550,22650,22650,22550,5173
20241101,144900,9843358650,22700,22650,22700,22650,1170
20241101,144800,9816857100,22650,22650,22650,22650,342
20241101,144700,9809110800,22650,22650,22700,22650,725
20241101,144600,9792686400,22700,22650,22700,22650,440
20241101,144500,9782720200,22650,22650,22650,22650,812
20241101,144400,9764328400,22650,22650,22700,22650,1999
20241101,144300,9719050850,22650,22700,22700,22650,70
20241101,144200,9717462150,22700,22700,22700,22650,629
20241101,144100,9703211250,22650,22700,22700,22650,2171
20241101,144000,9654029600,22700,22700,22700,22700,259
20241101,143900,9648150300,22750,22650,22750,22650,407
20241101,143800,9638913150,22700,22750,22750,22700,839
20241101,143700,9619867050,22750,22700,22750,22700,192
20241101,143600,9615504050,22700,22800,22800,22700,5221
20241101,143500,9496842750,22800,22750,22800,22750,124
20241101,143400,9494017500,22750,22750,22750,22750,132
20241101,143300,9491014500,22800,22800,22800,22800,32
20241101,143200,9490284900,22800,22800,22800,22800,534
20241101,143100,9478109700,22800,22800,22800,22800,7
20241101,143000,9477950100,22800,22800,22800,22800,141
20241101,142900,9474735300,22800,22850,22850,22800,253
20241101,142800,9468966850,22850,22850,22850,22850,20
20241101,142700,9468509850,22850,22850,22850,22850,3
20241101,142600,9468441300,22850,22850,22850,22850,101
20241101,142500,9466133450,22800,22800,22800,22800,1365
20241101,142400,9435011450,22800,22800,22800,22800,12
20241101,142300,9434737850,22800,22750,22800,22750,5
20241101,142200,9434624050,22750,22800,22800,22750,355
20241101,142100,9426540050,22800,22850,22850,22800,391
20241101,142000,9417624350,22850,22850,22850,22800,851
20241101,141900,9398189150,22800,22800,22800,22800,116
20241101,141800,9395544350,22800,22800,22800,22800,667
20241101,141700,9380336750,22800,22800,22800,22800,41
20241101,141600,9379401950,22800,22750,22850,22750,2776
20241101,141500,9316155150,22750,22700,22750,22700,461
20241101,141400,9305690350,22750,22700,22750,22700,273
20241101,141300,9299485850,22700,22750,22750,22700,258
20241101,141200,9293629000,22700,22750,22750,22700,145
20241101,141100,9290337450,22750,22750,22750,22750,194
20241101,141000,9285923950,22750,22750,22750,22750,93
20241101,140900,9283808200,22800,22750,22800,22750,352
20241101,140800,9275800100,22700,22700,22700,22700,0
20241101,140700,9275800100,22700,22700,22700,22700,561
20241101,140600,9263065400,22700,22700,22700,22700,100
20241101,140500,9260795400,22700,22700,22700,22700,359
20241101,140400,9252646100,22700,22700,22750,22700,121
20241101,140300,9249899350,22700,22700,22700,22700,155
20241101,140200,9246380850,22700,22750,22750,22700,322
20241101,140100,9239063800,22750,22750,22750,22700,228
20241101,140000,9233879100,22750,22700,22750,22700,57
20241101,135900,9232583700,22700,22750,22750,22700,85
20241101,135800,9230653700,22750,22750,22750,22700,82
20241101,135700,9228791200,22700,22700,22700,22700,142
20241101,135600,9225567800,22700,22700,22700,22700,700
20241101,135500,9209677800,22650,22700,22700,22650,362
20241101,135400,9201467900,22700,22700,22700,22700,370
20241101,135300,9193068900,22700,22700,22700,22700,5
20241101,135200,9192955400,22700,22700,22700,22700,107
20241101,135100,9190526500,22700,22650,22700,22650,1372
20241101,135000,9159421600,22650,22650,22650,22650,536
20241101,134900,9147281200,22600,22650,22650,22600,1316
20241101,134800,9117538400,22650,22650,22650,22650,980
20241101,134700,9095341400,22650,22600,22700,22600,1999
20241101,134600,9050115850,22650,22700,22700,22600,8192
20241101,134500,8864459450,22700,22700,22700,22700,1016
20241101,134400,8841396250,22700,22700,22750,22700,753
20241101,134300,8824303000,22750,22800,22800,22750,3386
20241101,134200,8747271400,22750,22750,22750,22750,30
20241101,134100,8746588900,22750,22750,22750,22750,106
20241101,134000,8744177400,22750,22750,22750,22750,34
20241101,133900,8743403900,22750,22750,22800,22750,468
20241101,133800,8732756400,22750,22750,22750,22750,185
20241101,133700,8728547650,22750,22800,22800,22750,1541
20241101,133600,8693481650,22800,22750,22800,22750,161
20241101,133500,8689817900,22750,22750,22750,22700,3637
20241101,133400,8607076350,22800,22800,22800,22800,18
20241101,133300,8606665950,22750,22800,22800,22750,1013
20241101,133200,8583571550,22800,22850,22850,22800,183
20241101,133100,8579390500,22850,22900,22900,22850,3
20241101,133000,8579321900,22900,22850,22900,22850,1736
20241101,132900,8539578000,22850,22850,22850,22850,65
20241101,132800,8538092750,22850,22850,22850,22850,2
20241101,132700,8538047050,22850,22750,22850,22750,1658
20241101,132600,8500198700,22700,22900,22900,22700,9577
20241101,132500,8282164300,22800,22800,22800,22800,175
20241101,132400,8278174300,22800,22750,22800,22750,2541
20241101,132300,8220253950,22800,22800,22800,22800,5343
20241101,132200,8098433550,22850,22850,22850,22800,2776
20241101,132100,8035002100,22850,22900,22900,22850,334
20241101,132000,8027353800,22850,22850,22850,22850,0
20241101,131900,8027353800,22850,22850,22850,22850,105
20241101,131800,8024954550,22850,22800,22850,22800,1108
20241101,131700,7999641800,22800,22900,22900,22800,5470
20241101,131600,7874718550,22900,22900,22900,22800,1028
20241101,131500,7851277500,22800,22850,22900,22800,6106
20241101,131400,7711798450,22900,22900,22900,22900,21
20241101,131300,7711317550,22900,22900,22900,22900,296
20241101,131200,7704539150,22900,22850,22900,22850,550
20241101,131100,7691965800,22900,22900,22900,22900,164
20241101,131000,7688210200,22900,22900,22900,22850,67
20241101,130900,7686678400,22850,22900,22900,22850,156
20241101,130800,7683113500,22900,22900,22900,22900,1611
20241101,130700,7646221600,22900,22950,22950,22900,46
20241101,130600,7645168150,22950,22950,22950,22950,65
20241101,130500,7643676400,22950,22950,22950,22900,153
20241101,130400,7640165150,22950,22950,22950,22950,10
20241101,130300,7639935650,22900,22900,22900,22900,74
20241101,130200,7638241050,22900,22950,22950,22900,186
20241101,130100,7633981300,22900,23000,23050,22900,599
20241101,130000,7620229050,23000,23050,23050,23000,42
20241101,125900,7619262350,23000,23050,23050,23000,19
20241101,125800,7618825300,23050,23000,23050,23000,1224
20241101,125700,7590672600,23000,23000,23000,23000,2
20241101,125600,7590626600,22900,22950,22950,22900,144
20241101,125500,7587325300,22950,22900,22950,22900,51
20241101,125400,7586155450,22950,22950,22950,22950,666
20241101,125300,7570870750,23000,23000,23000,23000,28
20241101,125200,7570226750,23000,23000,23000,23000,1000
20241101,125100,7547226750,23050,23050,23050,23000,119
20241101,125000,7544488300,23050,23050,23050,22950,47
20241101,124900,7543405050,23100,23100,23100,23000,1101
20241101,124800,7518068950,23100,23100,23100,23100,0
20241101,124700,7518068950,23100,23100,23100,23100,35
20241101,124600,7517260450,23100,23100,23100,23100,37
20241101,124500,7516405750,23100,23050,23100,23050,486
20241101,124400,7505194450,23150,23100,23150,23050,271
20241101,124300,7498940050,23100,23100,23100,23100,269
20241101,124200,7492726150,23100,23100,23100,23100,4
20241101,124100,7492633750,23100,23050,23100,23000,630
20241101,124000,7478094500,23050,23050,23100,23050,398
20241101,123900,7468920500,23100,23050,23100,23050,536
20241101,123800,7456565650,23050,23000,23050,23000,3725
20241101,123700,7370890600,23000,22950,23000,22950,127
20241101,123600,7367975850,23000,23000,23000,23000,501
20241101,123500,7356452850,22950,22950,22950,22900,425
20241101,123400,7346699250,22950,22950,22950,22950,3
20241101,123300,7346630400,22900,22900,22950,22900,264
20241101,123200,7340579800,22900,22900,22950,22900,551
20241101,123100,7327951350,22850,22900,22900,22850,222
20241101,123000,7322876150,22900,22850,22900,22850,53
20241101,122900,7321664400,22850,22900,22900,22850,66
20241101,122800,7320156250,22900,22850,22900,22850,351
20241101,122700,7312129950,22850,22900,22900,22850,67
20241101,122600,7310598500,22900,22900,22900,22900,26
20241101,122500,7310003100,22900,22900,22900,22850,329
20241101,122400,7302469150,22900,22900,22900,22900,42
20241101,122300,7301507350,22900,22850,22900,22850,247
20241101,122200,7295860800,22850,22850,22900,22850,90
20241101,122100,7293801800,22900,22850,22900,22850,168
20241101,122000,7289962000,22850,22850,22850,22850,201
20241101,121900,7285369150,22900,22950,22950,22900,665
20241101,121800,7270140150,22950,22950,22950,22950,58
20241101,121700,7268809050,22950,22950,22950,22950,43
20241101,121600,7267822200,22950,22950,22950,22950,0
20241101,121500,7267822200,22950,22950,22950,22950,11
20241101,121400,7267569750,22950,22950,22950,22950,233
20241101,121300,7262222400,22950,22900,22950,22900,53
20241101,121200,7261008550,22900,22900,22900,22900,36
20241101,121100,7260184150,22900,22900,22900,22900,650
20241101,121000,7245299150,22950,22950,22950,22900,121
20241101,120900,7242522750,22900,22900,22900,22900,528
20241101,120800,7230431550,22900,22950,22950,22900,33
20241101,120700,7229675200,22950,22950,22950,22900,26
20241101,120600,7229079500,22950,22950,22950,22950,7
20241101,120500,7228918850,22950,23000,23000,22950,1549
20241101,120400,7193364150,23000,23000,23000,22950,90
20241101,120300,7191296350,23000,22950,23000,22950,351
20241101,120200,7183240550,22900,22900,22900,22900,1
20241101,120100,7183217650,22900,22900,22900,22900,212
20241101,120000,7178362850,22950,22950,22950,22900,133
20241101,115900,7175310750,23000,22900,23000,22900,66
20241101,115800,7173798650,23000,22950,23000,22950,811
20241101,115700,7155186150,22950,22950,22950,22950,1
20241101,115600,7155163200,22950,22950,22950,22950,10
20241101,115500,7154933700,22950,22950,22950,22950,0
20241101,115400,7154933700,22950,22950,22950,22950,48
20241101,115300,7153832100,22950,22950,22950,22950,448
20241101,115200,7143550500,22950,22900,22950,22900,16
20241101,115100,7143183550,22900,22900,22900,22900,2
20241101,115000,7143137750,22900,22900,22900,22900,9
20241101,114900,7142931650,22900,22950,22950,22850,2195
20241101,114800,7092717500,22950,22900,22950,22900,722
20241101,114700,7076183100,22900,22850,22900,22850,328
20241101,114600,7068677900,22900,22900,22900,22850,50
20241101,114500,7067533050,22900,22850,22900,22850,12
20241101,114400,7067258300,22850,22900,22900,22850,76
20241101,114300,7065521400,22900,22900,22900,22900,108
20241101,114200,7063048200,22900,22850,22900,22850,141
20241101,114100,7059821350,22850,22850,22850,22800,96
20241101,114000,7057630250,22850,22900,22900,22850,826
20241101,113900,7038754300,22900,22900,22900,22900,141
20241101,113800,7035525400,22900,22900,22900,22850,375
20241101,113700,7026944700,22900,22900,22900,22900,50
20241101,113600,7025799700,22850,22800,22850,22800,623
20241101,113500,7011568700,22850,22850,22850,22800,1804
20241101,113400,6970427200,22800,22900,22900,22800,4795
20241101,113300,6860897100,22900,22900,22950,22900,573
20241101,113200,6847775350,22900,22900,22900,22900,728
20241101,113100,6831104150,22900,22950,22950,22900,80
20241101,113000,6829271800,22950,22950,22950,22900,45
20241101,112900,6828241050,22950,22950,22950,22950,75
20241101,112800,6826519800,22950,22900,22950,22850,412
20241101,112700,6817084950,22900,22900,22900,22900,86
20241101,112600,6815115550,22850,22900,22900,22850,14
20241101,112500,6814795050,22900,22850,22900,22850,356
20241101,112400,6806655150,22900,22900,22900,22850,297
20241101,112300,6799864600,22900,22900,22900,22900,11
20241101,112200,6799612700,22900,23000,23000,22900,1868
20241101,112100,6756835350,23000,23000,23000,22950,1650
20241101,112000,6718941300,23000,22950,23000,22950,861
20241101,111900,6699181300,22950,22850,22950,22850,81
20241101,111800,6697326950,22900,22900,22900,22900,16
20241101,111700,6696960550,22850,22900,22900,22850,10
20241101,111600,6696731900,22900,22900,22900,22900,88
20241101,111500,6694716700,22900,22900,22900,22850,275
20241101,111400,6688425500,22850,22850,22900,22850,241
20241101,111300,6682916650,22850,22900,22900,22850,358
20241101,111200,6674718500,22900,22900,22900,22850,983
20241101,111100,6652212800,22900,22850,22900,22800,627
20241101,111000,6637886650,22850,22800,22850,22800,272
20241101,110900,6631683650,22800,22850,22850,22800,2203
20241101,110800,6581395750,22900,22900,22900,22850,113
20241101,110700,6578808450,22900,22850,22900,22850,561
20241101,110600,6565962850,22800,22850,22850,22800,1187
20241101,110500,6538840050,22850,22850,22850,22800,253
20241101,110400,6533059050,22850,22850,22850,22800,1933
20241101,110300,6488891400,22800,22800,22800,22800,29
20241101,110200,6488230200,22800,22800,22800,22800,219
20241101,110100,6483237000,22800,22850,22900,22800,3669
20241101,110000,6399417200,22850,22850,22900,22850,224
20241101,105900,6394295200,22850,23000,23100,22750,27503
20241101,105800,5766832300,22950,23200,23200,22950,6513
20241101,105700,5616932400,23200,23200,23200,23200,93
20241101,105600,5614774800,23200,23150,23200,23100,1014
20241101,105500,5591297000,23100,23000,23150,23000,1926
20241101,105400,5546885600,23000,22950,23000,22900,1930
20241101,105300,5502617550,22950,23050,23050,22950,829
20241101,105200,5483586650,23000,23000,23050,23000,811
20241101,105100,5464932700,23000,23000,23000,22950,97
20241101,105000,5462702900,23000,22900,23000,22900,3776
20241101,104900,5376099150,22900,22900,22900,22850,905
20241101,104800,5355406150,22900,22850,22900,22850,238
20241101,104700,5349961200,22900,22900,22900,22850,444
20241101,104600,5339814750,22900,22900,22900,22850,1052
20241101,104500,5315754550,22850,22850,22900,22850,828
20241101,104400,5296827900,22850,22900,22950,22850,2509
20241101,104300,5239381700,22900,22900,22900,22850,4254
20241101,104200,5142049600,22950,23050,23150,22950,11102
20241101,104100,4886877650,23150,23100,23150,23050,763
20241101,104000,4869257250,23050,23100,23100,23050,566
20241101,103900,4856202650,23100,23050,23100,23050,562
20241101,103800,4843245400,23100,23050,23100,23050,363
20241101,103700,4834865000,23050,23050,23100,23050,656
20241101,103600,4819736300,23050,23050,23050,23000,598
20241101,103500,4805954250,23050,23050,23050,23000,2914
20241101,103400,4738805900,23100,23050,23100,23050,242
20241101,103300,4733222000,23050,23100,23100,23050,87
20241101,103200,4731213800,23100,23100,23100,23100,233
20241101,103100,4725831500,23100,23150,23150,23100,1205
20241101,103000,4697989200,23150,23150,23150,23150,19
20241101,102900,4697549350,23150,23100,23150,23100,260
20241101,102800,4691541650,23100,23200,23200,23100,1500
20241101,102700,4656799400,23200,23200,23200,23200,0
20241101,102600,4656799400,23200,23200,23200,23200,2
20241101,102500,4656753000,23200,23200,23200,23150,485
20241101,102400,4645510200,23200,23150,23200,23150,120
20241101,102300,4642731700,23200,23200,23200,23150,358
20241101,102200,4634436100,23200,23150,23200,23100,706
20241101,102100,4618122550,23150,23150,23150,23100,2065
20241101,102000,4570386750,23150,23100,23150,23100,313
20241101,101900,4563156250,23150,23150,23150,23100,27
20241101,101800,4562532450,23100,23100,23100,23050,1284
20241101,101700,4532872850,23100,23150,23150,23100,338
20241101,101600,4525059700,23100,23100,23150,23100,636
20241101,101500,4510366150,23100,23100,23150,23100,180
20241101,101400,4506208050,23100,23100,23150,23100,751
20241101,101300,4488844150,23100,23150,23150,23100,4930
20241101,101200,4374944650,23150,23200,23200,23150,1168
20241101,101100,4347850550,23150,23150,23150,23150,676
20241101,101000,4332201150,23150,23200,23200,23100,752
20241101,100900,4314783750,23200,23250,23250,23200,1457
20241101,100800,4280968950,23200,23300,23300,23200,1707
20241101,100700,4241252300,23300,23350,23350,23300,1584
20241101,100600,4204343000,23300,23350,23350,23300,970
20241101,100500,4181731000,23350,23400,23400,23300,1146
20241101,100400,4154999050,23400,23500,23550,23400,2849
20241101,100300,4088244400,23550,23500,23600,23500,768
20241101,100200,4070171400,23450,23450,23450,23450,574
20241101,100100,4056711100,23450,23450,23450,23350,3565
20241101,100000,3973280700,23350,23450,23500,23350,2131
20241101,095900,3923319450,23450,23500,23500,23400,1870
20241101,095800,3879471950,23500,23500,23500,23500,1385
20241101,095700,3846924450,23500,23550,23550,23500,199
20241101,095600,3842238550,23550,23600,23600,23550,791
20241101,095500,3823576000,23550,23550,23600,23550,923
20241101,095400,3801796950,23600,23650,23700,23600,736
20241101,095300,3784404600,23650,23550,23650,23550,521
20241101,095200,3772108050,23550,23600,23600,23550,3590
20241101,095100,3687459000,23600,23650,23650,23600,1125
20241101,095000,3660853500,23650,23700,23750,23650,1311
20241101,094900,3629799600,23750,23900,23900,23750,1025
20241101,094800,3605417400,23950,23950,24000,23900,1376
20241101,094700,3572514650,23950,23900,23950,23700,2231
20241101,094600,3519342300,23900,24050,24050,23850,2270
20241101,094500,3465027350,24050,24000,24100,23950,3826
20241101,094400,3373112000,24000,24050,24100,23950,3407
20241101,094300,3291245150,24050,23800,24100,23800,15760
20241101,094200,2913966300,23800,23650,23800,23650,1963
20241101,094100,2867348850,23650,23750,23750,23650,638
20241101,094000,2852220850,23750,23700,23800,23700,6668
20241101,093900,2693871750,23700,23700,23700,23650,968
20241101,093800,2670933050,23700,23700,23700,23650,548
20241101,093700,2657946500,23650,23600,23700,23600,748
20241101,093600,2640233750,23600,23500,23600,23500,829
20241101,093500,2620735700,23500,23650,23700,23500,3016
20241101,093400,2549484350,23650,23700,23750,23550,4647
20241101,093300,2439532250,23650,23450,23650,23450,2766
20241101,093200,2374329550,23450,23400,23500,23350,702
20241101,093100,2357861300,23400,23400,23400,23350,1545
20241101,093000,2321762100,23400,23350,23450,23350,1603
20241101,092900,2284234300,23350,23300,23350,23250,1316
20241101,092800,2253602650,23250,23250,23250,23200,264
20241101,092700,2247464850,23250,23100,23250,23100,2620
20241101,092600,2186655200,23050,23050,23150,23050,2242
20241101,092500,2134899250,23100,23050,23100,23000,4159
20241101,092400,2039019250,23050,23050,23100,22950,6005
20241101,092300,1900695050,23050,23150,23150,23050,1590
20241101,092200,1863974150,23150,23150,23150,23100,1985
20241101,092100,1818022400,23150,23150,23150,23100,173
20241101,092000,1814025150,23150,23200,23200,23100,4365
20241101,091900,1713081850,23200,23250,23350,23200,2066
20241101,091800,1664901500,23200,23250,23350,23200,694
20241101,091700,1648791700,23350,23200,23350,22950,7512
20241101,091600,1474709000,23200,23300,23300,23200,765
20241101,091500,1456933550,23300,23200,23350,23200,2290
20241101,091400,1403721850,23150,23000,23150,23000,5576
20241101,091300,1275273250,23000,22950,23000,22850,5116
20241101,091200,1157901500,22950,22900,22950,22850,1374
20241101,091100,1126412900,22800,22900,22950,22750,4231
20241101,091000,1029963950,22850,23000,23000,22850,8074
20241101,090900,844858800,23000,23000,23000,22950,3897
20241101,090800,755234150,23000,23100,23150,22950,7798
20241101,090700,575585450,23150,23100,23150,23050,2481
20241101,090600,518253800,23100,23250,23250,23100,2744
20241101,090500,454749350,23250,23300,23300,23250,477
20241101,090400,443642300,23300,23600,23600,23300,2811
20241101,090300,377882150,23400,23550,23650,23400,5616
20241101,090200,245654600,23600,23300,23600,23300,2021
20241101,090100,198331750,23300,23200,23350,23150,2535
20241101,090000,139464550,23150,23100,23300,23100,6023