KissMeData/336370/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210900,1846595000,22350,22350,22350,22350,3904
20231102,210800,1846595000,22350,22350,22350,22350,0
20231102,210700,1846595000,22350,22350,22350,22350,0
20231102,210600,1846595000,22350,22350,22350,22350,0
20231102,210500,1846595000,22350,22350,22350,22350,0
20231102,210400,1846595000,22350,22350,22350,22350,0
20231102,210300,1846595000,22350,22350,22350,22350,0
20231102,210200,1846595000,22350,22350,22350,22350,0
20231102,210100,1846595000,22350,22350,22350,22350,0
20231102,210000,1846595000,22350,22350,22350,22350,0
20231102,205900,1846595000,22350,22350,22350,22350,0
20231102,205800,1846595000,22350,22350,22350,22350,0
20231102,205700,1846595000,22350,22350,22350,22350,0
20231102,205600,1846595000,22350,22350,22350,22350,0
20231102,205500,1846595000,22350,22350,22350,22350,0
20231102,205400,1846595000,22350,22350,22350,22350,0
20231102,205300,1846595000,22350,22350,22350,22350,0
20231102,205200,1846595000,22350,22350,22350,22350,0
20231102,205100,1846595000,22350,22350,22350,22350,0
20231102,205000,1846595000,22350,22350,22350,22350,0
20231102,204900,1846595000,22350,22350,22350,22350,0
20231102,204800,1846595000,22350,22350,22350,22350,0
20231102,204700,1846595000,22350,22350,22350,22350,0
20231102,204600,1846595000,22350,22350,22350,22350,0
20231102,204500,1846595000,22350,22350,22350,22350,0
20231102,204400,1846595000,22350,22350,22350,22350,0
20231102,204300,1846595000,22350,22350,22350,22350,0
20231102,204200,1846595000,22350,22350,22350,22350,0
20231102,204100,1846595000,22350,22350,22350,22350,0
20231102,204000,1846595000,22350,22350,22350,22350,0
20231102,203900,1846595000,22350,22350,22350,22350,3904
20231102,203800,1846595000,22350,22350,22350,22350,0
20231102,203700,1846595000,22350,22350,22350,22350,0
20231102,203600,1846595000,22350,22350,22350,22350,0
20231102,203500,1846595000,22350,22350,22350,22350,0
20231102,203400,1846595000,22350,22350,22350,22350,0
20231102,203300,1846595000,22350,22350,22350,22350,0
20231102,203200,1846595000,22350,22350,22350,22350,0
20231102,203100,1846595000,22350,22350,22350,22350,0
20231102,203000,1846595000,22350,22350,22350,22350,0
20231102,202900,1846595000,22350,22350,22350,22350,0
20231102,202800,1846595000,22350,22350,22350,22350,0
20231102,202700,1846595000,22350,22350,22350,22350,0
20231102,202600,1846595000,22350,22350,22350,22350,0
20231102,202500,1846595000,22350,22350,22350,22350,0
20231102,202400,1846595000,22350,22350,22350,22350,0
20231102,202300,1846595000,22350,22350,22350,22350,0
20231102,202200,1846595000,22350,22350,22350,22350,0
20231102,202100,1846595000,22350,22350,22350,22350,0
20231102,202000,1846595000,22350,22350,22350,22350,0
20231102,201900,1846595000,22350,22350,22350,22350,0
20231102,201800,1846595000,22350,22350,22350,22350,0
20231102,201700,1846595000,22350,22350,22350,22350,0
20231102,201600,1846595000,22350,22350,22350,22350,0
20231102,201500,1846595000,22350,22350,22350,22350,0
20231102,201400,1846595000,22350,22350,22350,22350,0
20231102,201300,1846595000,22350,22350,22350,22350,0
20231102,201200,1846595000,22350,22350,22350,22350,0
20231102,201100,1846595000,22350,22350,22350,22350,0
20231102,201000,1846595000,22350,22350,22350,22350,0
20231102,200900,1846595000,22350,22350,22350,22350,3904
20231102,200800,1846595000,22350,22350,22350,22350,0
20231102,200700,1846595000,22350,22350,22350,22350,0
20231102,200600,1846595000,22350,22350,22350,22350,0
20231102,200500,1846595000,22350,22350,22350,22350,0
20231102,200400,1846595000,22350,22350,22350,22350,0
20231102,200300,1846595000,22350,22350,22350,22350,0
20231102,200200,1846595000,22350,22350,22350,22350,0
20231102,200100,1846595000,22350,22350,22350,22350,0
20231102,200000,1846595000,22350,22350,22350,22350,0
20231102,195900,1846595000,22350,22350,22350,22350,0
20231102,195800,1846595000,22350,22350,22350,22350,0
20231102,195700,1846595000,22350,22350,22350,22350,0
20231102,195600,1846595000,22350,22350,22350,22350,0
20231102,195500,1846595000,22350,22350,22350,22350,0
20231102,195400,1846595000,22350,22350,22350,22350,0
20231102,195300,1846595000,22350,22350,22350,22350,0
20231102,195200,1846595000,22350,22350,22350,22350,0
20231102,195100,1846595000,22350,22350,22350,22350,0
20231102,195000,1846595000,22350,22350,22350,22350,0
20231102,194900,1846595000,22350,22350,22350,22350,0
20231102,194800,1846595000,22350,22350,22350,22350,0
20231102,194700,1846595000,22350,22350,22350,22350,0
20231102,194600,1846595000,22350,22350,22350,22350,0
20231102,194500,1846595000,22350,22350,22350,22350,0
20231102,194400,1846595000,22350,22350,22350,22350,0
20231102,194300,1846595000,22350,22350,22350,22350,0
20231102,194200,1846595000,22350,22350,22350,22350,0
20231102,194100,1846595000,22350,22350,22350,22350,0
20231102,194000,1846595000,22350,22350,22350,22350,0
20231102,193900,1846595000,22350,22350,22350,22350,3904
20231102,193800,1846595000,22350,22350,22350,22350,0
20231102,193700,1846595000,22350,22350,22350,22350,0
20231102,193600,1846595000,22350,22350,22350,22350,0
20231102,193500,1846595000,22350,22350,22350,22350,0
20231102,193400,1846595000,22350,22350,22350,22350,0
20231102,193300,1846595000,22350,22350,22350,22350,0
20231102,193200,1846595000,22350,22350,22350,22350,0
20231102,193100,1846595000,22350,22350,22350,22350,0
20231102,193000,1846595000,22350,22350,22350,22350,0
20231102,192900,1846595000,22350,22350,22350,22350,0
20231102,192800,1846595000,22350,22350,22350,22350,0
20231102,192700,1846595000,22350,22350,22350,22350,0
20231102,192600,1846595000,22350,22350,22350,22350,0
20231102,192500,1846595000,22350,22350,22350,22350,0
20231102,192400,1846595000,22350,22350,22350,22350,0
20231102,192300,1846595000,22350,22350,22350,22350,0
20231102,192200,1846595000,22350,22350,22350,22350,0
20231102,192100,1846595000,22350,22350,22350,22350,0
20231102,192000,1846595000,22350,22350,22350,22350,0
20231102,191900,1846595000,22350,22350,22350,22350,0
20231102,191800,1846595000,22350,22350,22350,22350,0
20231102,191700,1846595000,22350,22350,22350,22350,0
20231102,191600,1846595000,22350,22350,22350,22350,0
20231102,191500,1846595000,22350,22350,22350,22350,0
20231102,191400,1846595000,22350,22350,22350,22350,0
20231102,191300,1846595000,22350,22350,22350,22350,0
20231102,191200,1846595000,22350,22350,22350,22350,0
20231102,191100,1846595000,22350,22350,22350,22350,0
20231102,191000,1846595000,22350,22350,22350,22350,0
20231102,190900,1846595000,22350,22350,22350,22350,3904
20231102,190800,1846595000,22350,22350,22350,22350,0
20231102,190700,1846595000,22350,22350,22350,22350,0
20231102,190600,1846595000,22350,22350,22350,22350,0
20231102,190500,1846595000,22350,22350,22350,22350,0
20231102,190400,1846595000,22350,22350,22350,22350,0
20231102,190300,1846595000,22350,22350,22350,22350,0
20231102,190200,1846595000,22350,22350,22350,22350,0
20231102,190100,1846595000,22350,22350,22350,22350,0
20231102,190000,1846595000,22350,22350,22350,22350,0
20231102,185900,1846595000,22350,22350,22350,22350,0
20231102,185800,1846595000,22350,22350,22350,22350,0
20231102,185700,1846595000,22350,22350,22350,22350,0
20231102,185600,1846595000,22350,22350,22350,22350,0
20231102,185500,1846595000,22350,22350,22350,22350,0
20231102,185400,1846595000,22350,22350,22350,22350,0
20231102,185300,1846595000,22350,22350,22350,22350,0
20231102,185200,1846595000,22350,22350,22350,22350,0
20231102,185100,1846595000,22350,22350,22350,22350,0
20231102,185000,1846595000,22350,22350,22350,22350,0
20231102,184900,1846595000,22350,22350,22350,22350,0
20231102,184800,1846595000,22350,22350,22350,22350,0
20231102,184700,1846595000,22350,22350,22350,22350,0
20231102,184600,1846595000,22350,22350,22350,22350,0
20231102,184500,1846595000,22350,22350,22350,22350,0
20231102,184400,1846595000,22350,22350,22350,22350,0
20231102,184300,1846595000,22350,22350,22350,22350,0
20231102,184200,1846595000,22350,22350,22350,22350,0
20231102,184100,1846595000,22350,22350,22350,22350,0
20231102,184000,1846595000,22350,22350,22350,22350,0
20231102,183900,1846595000,22350,22350,22350,22350,3904
20231102,183800,1846595000,22350,22350,22350,22350,0
20231102,183700,1846595000,22350,22350,22350,22350,0
20231102,183600,1846595000,22350,22350,22350,22350,0
20231102,183500,1846595000,22350,22350,22350,22350,0
20231102,183400,1846595000,22350,22350,22350,22350,0
20231102,183300,1846595000,22350,22350,22350,22350,0
20231102,183200,1846595000,22350,22350,22350,22350,0
20231102,183100,1846595000,22350,22350,22350,22350,0
20231102,183000,1846595000,22350,22350,22350,22350,0
20231102,182900,1846595000,22350,22350,22350,22350,0
20231102,182800,1846595000,22350,22350,22350,22350,0
20231102,182700,1846595000,22350,22350,22350,22350,0
20231102,182600,1846595000,22350,22350,22350,22350,0
20231102,182500,1846595000,22350,22350,22350,22350,0
20231102,182400,1846595000,22350,22350,22350,22350,0
20231102,182300,1846595000,22350,22350,22350,22350,0
20231102,182200,1846595000,22350,22350,22350,22350,0
20231102,182100,1846595000,22350,22350,22350,22350,0
20231102,182000,1846595000,22350,22350,22350,22350,0
20231102,181900,1846595000,22350,22350,22350,22350,0
20231102,181800,1846595000,22350,22350,22350,22350,0
20231102,181700,1846595000,22350,22350,22350,22350,0
20231102,181600,1846595000,22350,22350,22350,22350,0
20231102,181500,1846595000,22350,22350,22350,22350,0
20231102,181400,1846595000,22350,22350,22350,22350,0
20231102,181300,1846595000,22350,22350,22350,22350,0
20231102,181200,1846595000,22350,22350,22350,22350,0
20231102,181100,1846595000,22350,22350,22350,22350,0
20231102,181000,1846595000,22350,22350,22350,22350,0
20231102,180900,1846595000,22350,22350,22350,22350,3904
20231102,180800,1846595000,22350,22350,22350,22350,0
20231102,180700,1846595000,22350,22350,22350,22350,0
20231102,180600,1846595000,22350,22350,22350,22350,0
20231102,180500,1846595000,22350,22350,22350,22350,0
20231102,180400,1846595000,22350,22350,22350,22350,0
20231102,180300,1846595000,22350,22350,22350,22350,0
20231102,180200,1846595000,22350,22350,22350,22350,0
20231102,180100,1846595000,22350,22350,22350,22350,0
20231102,180000,1846595000,22350,22350,22350,22350,0
20231102,175900,1846595000,22350,22350,22350,22350,0
20231102,175800,1846595000,22350,22350,22350,22350,0
20231102,175700,1846595000,22350,22350,22350,22350,0
20231102,175600,1846595000,22350,22350,22350,22350,0
20231102,175500,1846595000,22350,22350,22350,22350,0
20231102,175400,1846595000,22350,22350,22350,22350,0
20231102,175300,1846595000,22350,22350,22350,22350,0
20231102,175200,1846595000,22350,22350,22350,22350,0
20231102,175100,1846595000,22350,22350,22350,22350,0
20231102,175000,1846595000,22350,22350,22350,22350,0
20231102,174900,1846595000,22350,22350,22350,22350,0
20231102,174800,1846595000,22350,22350,22350,22350,0
20231102,174700,1846595000,22350,22350,22350,22350,0
20231102,174600,1846595000,22350,22350,22350,22350,0
20231102,174500,1846595000,22350,22350,22350,22350,0
20231102,174400,1846595000,22350,22350,22350,22350,0
20231102,174300,1846595000,22350,22350,22350,22350,0
20231102,174200,1846595000,22350,22350,22350,22350,0
20231102,174100,1846595000,22350,22350,22350,22350,0
20231102,174000,1846595000,22350,22350,22350,22350,0
20231102,173900,1846595000,22350,22350,22350,22350,3904
20231102,173800,1846595000,22350,22350,22350,22350,0
20231102,173700,1846595000,22350,22350,22350,22350,0
20231102,173600,1846595000,22350,22350,22350,22350,0
20231102,173500,1846595000,22350,22350,22350,22350,0
20231102,173400,1846595000,22350,22350,22350,22350,0
20231102,173300,1846595000,22350,22350,22350,22350,0
20231102,173200,1846595000,22350,22350,22350,22350,0
20231102,173100,1846595000,22350,22350,22350,22350,0
20231102,173000,1846595000,22350,22350,22350,22350,0
20231102,172900,1846595000,22350,22350,22350,22350,0
20231102,172800,1846595000,22350,22350,22350,22350,0
20231102,172700,1846595000,22350,22350,22350,22350,0
20231102,172600,1846595000,22350,22350,22350,22350,0
20231102,172500,1846595000,22350,22350,22350,22350,0
20231102,172400,1846595000,22350,22350,22350,22350,0
20231102,172300,1846595000,22350,22350,22350,22350,0
20231102,172200,1846595000,22350,22350,22350,22350,0
20231102,172100,1846595000,22350,22350,22350,22350,0
20231102,172000,1846595000,22350,22350,22350,22350,0
20231102,171900,1846595000,22350,22350,22350,22350,0
20231102,171800,1846595000,22350,22350,22350,22350,0
20231102,171700,1846595000,22350,22350,22350,22350,0
20231102,171600,1846595000,22350,22350,22350,22350,0
20231102,171500,1846595000,22350,22350,22350,22350,0
20231102,171400,1846595000,22350,22350,22350,22350,0
20231102,171300,1846595000,22350,22350,22350,22350,0
20231102,171200,1846595000,22350,22350,22350,22350,0
20231102,171100,1846595000,22350,22350,22350,22350,0
20231102,171000,1846595000,22350,22350,22350,22350,0
20231102,170900,1846595000,22350,22350,22350,22350,3904
20231102,170800,1846595000,22350,22350,22350,22350,0
20231102,170700,1846595000,22350,22350,22350,22350,0
20231102,170600,1846595000,22350,22350,22350,22350,0
20231102,170500,1846595000,22350,22350,22350,22350,0
20231102,170400,1846595000,22350,22350,22350,22350,0
20231102,170300,1846595000,22350,22350,22350,22350,0
20231102,170200,1846595000,22350,22350,22350,22350,0
20231102,170100,1846595000,22350,22350,22350,22350,0
20231102,170000,1846595000,22350,22350,22350,22350,0
20231102,165900,1846595000,22350,22350,22350,22350,0
20231102,165800,1846595000,22350,22350,22350,22350,0
20231102,165700,1846595000,22350,22350,22350,22350,0
20231102,165600,1846595000,22350,22350,22350,22350,0
20231102,165500,1846595000,22350,22350,22350,22350,0
20231102,165400,1846595000,22350,22350,22350,22350,0
20231102,165300,1846595000,22350,22350,22350,22350,0
20231102,165200,1846595000,22350,22350,22350,22350,0
20231102,165100,1846595000,22350,22350,22350,22350,0
20231102,165000,1846595000,22350,22350,22350,22350,0
20231102,164900,1846595000,22350,22350,22350,22350,0
20231102,164800,1846595000,22350,22350,22350,22350,0
20231102,164700,1846595000,22350,22350,22350,22350,0
20231102,164600,1846595000,22350,22350,22350,22350,0
20231102,164500,1846595000,22350,22350,22350,22350,0
20231102,164400,1846595000,22350,22350,22350,22350,0
20231102,164300,1846595000,22350,22350,22350,22350,0
20231102,164200,1846595000,22350,22350,22350,22350,0
20231102,164100,1846595000,22350,22350,22350,22350,0
20231102,164000,1846595000,22350,22350,22350,22350,0
20231102,163900,1846595000,22350,22350,22350,22350,3904
20231102,163800,1846595000,22350,22350,22350,22350,0
20231102,163700,1846595000,22350,22350,22350,22350,0
20231102,163600,1846595000,22350,22350,22350,22350,0
20231102,163500,1846595000,22350,22350,22350,22350,0
20231102,163400,1846595000,22350,22350,22350,22350,0
20231102,163300,1846595000,22350,22350,22350,22350,0
20231102,163200,1846595000,22350,22350,22350,22350,0
20231102,163100,1846595000,22350,22350,22350,22350,0
20231102,163000,1846595000,22350,22350,22350,22350,0
20231102,162900,1846595000,22350,22350,22350,22350,0
20231102,162800,1846595000,22350,22350,22350,22350,0
20231102,162700,1846595000,22350,22350,22350,22350,0
20231102,162600,1846595000,22350,22350,22350,22350,0
20231102,162500,1846595000,22350,22350,22350,22350,0
20231102,162400,1846595000,22350,22350,22350,22350,0
20231102,162300,1846595000,22350,22350,22350,22350,0
20231102,162200,1846595000,22350,22350,22350,22350,0
20231102,162100,1846595000,22350,22350,22350,22350,0
20231102,162000,1846595000,22350,22350,22350,22350,0
20231102,161900,1846595000,22350,22350,22350,22350,0
20231102,161800,1846595000,22350,22350,22350,22350,0
20231102,161700,1846595000,22350,22350,22350,22350,0
20231102,161600,1846595000,22350,22350,22350,22350,0
20231102,161500,1846595000,22350,22350,22350,22350,0
20231102,161400,1846595000,22350,22350,22350,22350,0
20231102,161300,1846595000,22350,22350,22350,22350,0
20231102,161200,1846595000,22350,22350,22350,22350,0
20231102,161100,1846595000,22350,22350,22350,22350,0
20231102,161000,1846595000,22350,22350,22350,22350,0
20231102,160900,1846595000,22350,22350,22350,22350,3904
20231102,160800,1846595000,22350,22350,22350,22350,0
20231102,160700,1846595000,22350,22350,22350,22350,0
20231102,160600,1846595000,22350,22350,22350,22350,0
20231102,160500,1846595000,22350,22350,22350,22350,0
20231102,160400,1846595000,22350,22350,22350,22350,0
20231102,160300,1846595000,22350,22350,22350,22350,0
20231102,160200,1846595000,22350,22350,22350,22350,0
20231102,160100,1846595000,22350,22350,22350,22350,0
20231102,160000,1846595000,22350,22350,22350,22350,0
20231102,155900,1846595000,22350,22350,22350,22350,0
20231102,155800,1846595000,22350,22350,22350,22350,0
20231102,155700,1846595000,22350,22350,22350,22350,0
20231102,155600,1846595000,22350,22350,22350,22350,0
20231102,155500,1846595000,22350,22350,22350,22350,0
20231102,155400,1846595000,22350,22350,22350,22350,0
20231102,155300,1846595000,22350,22350,22350,22350,0
20231102,155200,1846595000,22350,22350,22350,22350,0
20231102,155100,1846595000,22350,22350,22350,22350,0
20231102,155000,1846595000,22350,22350,22350,22350,0
20231102,154900,1846595000,22350,22350,22350,22350,0
20231102,154800,1846595000,22350,22350,22350,22350,0
20231102,154700,1846595000,22350,22350,22350,22350,0
20231102,154600,1846595000,22350,22350,22350,22350,0
20231102,154500,1846595000,22350,22350,22350,22350,0
20231102,154400,1846595000,22350,22350,22350,22350,0
20231102,154300,1846595000,22350,22350,22350,22350,0
20231102,154200,1846595000,22350,22350,22350,22350,0
20231102,154100,1846595000,22350,22350,22350,22350,0
20231102,154000,1846595000,22350,22350,22350,22350,0
20231102,153900,1846595000,22350,22350,22350,22350,3904
20231102,153800,1846595000,22350,22350,22350,22350,0
20231102,153700,1846595000,22350,22350,22350,22350,0
20231102,153600,1846595000,22350,22350,22350,22350,0
20231102,153500,1846595000,22350,22350,22350,22350,0
20231102,153400,1846595000,22350,22350,22350,22350,0
20231102,153300,1846595000,22350,22350,22350,22350,0
20231102,153200,1846595000,22350,22350,22350,22350,0
20231102,153100,1846595000,22350,22350,22350,22350,0
20231102,153000,1846595000,22350,22350,22350,22350,3904
20231102,152900,1759340600,22300,22300,22300,22300,0
20231102,152800,1759340600,22300,22300,22300,22300,0
20231102,152700,1759340600,22300,22300,22300,22300,0
20231102,152600,1759340600,22300,22300,22300,22300,0
20231102,152500,1759340600,22300,22300,22300,22300,0
20231102,152400,1759340600,22300,22300,22300,22300,0
20231102,152300,1759340600,22300,22300,22300,22300,0
20231102,152200,1759340600,22300,22300,22300,22300,0
20231102,152100,1759340600,22300,22300,22300,22300,0
20231102,152000,1759340600,22300,22300,22300,22300,0
20231102,151900,1759340600,22300,22300,22350,22300,203
20231102,151800,1754808250,22300,22350,22350,22300,77
20231102,151700,1753087550,22300,22350,22350,22300,236
20231102,151600,1747813900,22300,22250,22350,22250,112
20231102,151500,1745315100,22350,22250,22350,22250,169
20231102,151400,1741548000,22250,22250,22350,22250,90
20231102,151300,1739539200,22250,22350,22350,22250,73
20231102,151200,1737908750,22250,22250,22350,22250,48
20231102,151100,1736836850,22250,22250,22300,22250,530
20231102,151000,1725019300,22250,22250,22300,22250,176
20231102,150900,1721096550,22250,22250,22250,22250,38
20231102,150800,1720251050,22250,22300,22300,22250,279
20231102,150700,1714029850,22250,22250,22250,22250,13
20231102,150600,1713740600,22250,22300,22300,22250,45
20231102,150500,1712737500,22300,22300,22300,22250,83
20231102,150400,1710887200,22300,22300,22300,22250,48
20231102,150300,1709817200,22250,22300,22300,22250,52
20231102,150200,1708658000,22250,22250,22250,22250,9
20231102,150100,1708457750,22250,22250,22300,22250,45
20231102,150000,1707454700,22250,22250,22300,22250,28
20231102,145900,1706830700,22250,22250,22300,22250,65
20231102,145800,1705382400,22250,22200,22300,22200,98
20231102,145700,1703201350,22200,22200,22200,22200,10
20231102,145600,1702979350,22300,22200,22300,22200,29
20231102,145500,1702335450,22200,22300,22300,22200,113
20231102,145400,1699826350,22200,22250,22300,22200,162
20231102,145300,1696220400,22200,22200,22300,22200,43
20231102,145200,1695262300,22200,22300,22300,22200,59
20231102,145100,1693948200,22200,22200,22200,22200,13
20231102,145000,1693659600,22200,22200,22200,22200,16
20231102,144900,1693304400,22200,22200,22300,22200,39
20231102,144800,1692435900,22200,22200,22200,22200,15
20231102,144700,1692102900,22200,22200,22300,22200,99
20231102,144600,1689901400,22200,22200,22200,22200,32
20231102,144500,1689191000,22200,22200,22200,22200,28
20231102,144400,1688569400,22200,22200,22300,22200,28
20231102,144300,1687945800,22200,22250,22300,22200,66
20231102,144200,1686477400,22250,22250,22250,22250,42
20231102,144100,1685542900,22250,22200,22250,22200,96
20231102,144000,1683408400,22250,22200,22250,22200,305
20231102,143900,1676628950,22200,22200,22200,22200,8
20231102,143800,1676451350,22200,22200,22200,22200,17
20231102,143700,1676073950,22200,22250,22250,22200,147
20231102,143600,1672803400,22250,22250,22300,22250,60
20231102,143500,1671466100,22250,22250,22250,22250,21
20231102,143400,1670998850,22250,22300,22300,22250,114
20231102,143300,1668457350,22300,22250,22300,22250,71
20231102,143200,1666876250,22250,22250,22250,22250,23
20231102,143100,1666364500,22250,22250,22250,22250,137
20231102,143000,1663316250,22250,22300,22300,22250,38
20231102,142900,1662470500,22250,22300,22300,22250,55
20231102,142800,1661244750,22250,22250,22250,22250,97
20231102,142700,1659086500,22250,22250,22300,22250,113
20231102,142600,1656572200,22250,22300,22300,22250,64
20231102,142500,1655145400,22250,22250,22250,22250,15
20231102,142400,1654811650,22250,22250,22300,22250,9
20231102,142300,1654611350,22250,22250,22250,22250,8
20231102,142200,1654433350,22250,22250,22300,22250,44
20231102,142100,1653452500,22250,22250,22250,22250,16
20231102,142000,1653096500,22250,22300,22350,22250,168
20231102,141900,1649346050,22300,22300,22300,22300,65
20231102,141800,1647896550,22300,22300,22300,22300,20
20231102,141700,1647450550,22300,22300,22350,22250,189
20231102,141600,1643233800,22300,22300,22300,22300,16
20231102,141500,1642877000,22300,22350,22350,22300,56
20231102,141400,1641626050,22300,22300,22300,22250,38
20231102,141300,1640779150,22250,22300,22300,22250,8
20231102,141200,1640601100,22250,22300,22300,22250,79
20231102,141100,1638839600,22300,22300,22300,22300,214
20231102,141000,1634067400,22300,22350,22350,22300,48
20231102,140900,1632994900,22300,22300,22300,22250,108
20231102,140800,1630586800,22250,22250,22300,22250,44
20231102,140700,1629606400,22250,22250,22250,22250,24
20231102,140600,1629072400,22250,22250,22250,22250,27
20231102,140500,1628471650,22250,22250,22300,22250,36
20231102,140400,1627669150,22250,22300,22300,22250,64
20231102,140300,1626242300,22300,22300,22300,22300,15
20231102,140200,1625907800,22350,22250,22350,22250,112
20231102,140100,1623410450,22250,22250,22250,22250,56
20231102,140000,1622164450,22250,22300,22350,22250,46
20231102,135900,1621138000,22300,22300,22300,22300,138
20231102,135800,1618060600,22300,22250,22300,22250,44
20231102,135700,1617079800,22250,22250,22250,22250,34
20231102,135600,1616323300,22250,22250,22250,22250,22
20231102,135500,1615833800,22300,22300,22300,22300,73
20231102,135400,1614205900,22300,22300,22300,22300,237
20231102,135300,1608920800,22250,22250,22250,22250,26
20231102,135200,1608342300,22350,22350,22350,22350,76
20231102,135100,1606643700,22350,22350,22350,22350,28
20231102,135000,1606017900,22250,22250,22250,22250,3048
20231102,134900,1538199900,22350,22350,22350,22350,3
20231102,134800,1538132850,22350,22350,22350,22350,41
20231102,134700,1537216500,22300,22300,22300,22300,42
20231102,134600,1536279900,22300,22300,22300,22300,1
20231102,134500,1536257600,22300,22350,22350,22250,16
20231102,134400,1535900750,22350,22300,22350,22300,82
20231102,134300,1534069400,22300,22300,22300,22300,49
20231102,134200,1532976700,22350,22350,22350,22350,15
20231102,134100,1532641450,22300,22300,22300,22300,127
20231102,134000,1529809350,22300,22300,22300,22300,23
20231102,133900,1529296450,22250,22250,22250,22250,27
20231102,133800,1528695700,22300,22300,22300,22300,429
20231102,133700,1519129000,22300,22300,22300,22300,8
20231102,133600,1518950600,22300,22300,22300,22300,23
20231102,133500,1518437700,22300,22300,22300,22300,10
20231102,133400,1518214700,22300,22200,22350,22200,5457
20231102,133300,1396460600,22200,22250,22300,22200,85
20231102,133200,1394569650,22250,22250,22250,22200,86
20231102,133100,1392656450,22200,22250,22250,22200,119
20231102,133000,1390009050,22250,22250,22250,22250,14
20231102,132900,1389697550,22250,22250,22300,22250,253
20231102,132800,1384067550,22250,22250,22250,22250,6
20231102,132700,1383934050,22250,22250,22250,22250,17
20231102,132600,1383555800,22250,22250,22250,22250,22
20231102,132500,1383066300,22250,22250,22250,22250,18
20231102,132400,1382665800,22300,22250,22300,22250,123
20231102,132300,1379925050,22250,22250,22250,22250,0
20231102,132200,1379925050,22250,22200,22250,22200,636
20231102,132100,1365793850,22300,22300,22300,22300,35
20231102,132000,1365013350,22300,22300,22300,22300,0
20231102,131900,1365013350,22300,22300,22300,22300,2
20231102,131800,1364968750,22300,22300,22300,22300,100
20231102,131700,1362738750,22200,22200,22200,22200,9
20231102,131600,1362538950,22200,22250,22300,22200,151
20231102,131500,1359178000,22250,22300,22300,22250,8
20231102,131400,1358999950,22250,22200,22250,22200,34
20231102,131300,1358243750,22250,22250,22250,22250,36
20231102,131200,1357442750,22250,22250,22250,22250,528
20231102,131100,1345694750,22250,22250,22300,22250,68
20231102,131000,1344181500,22300,22300,22300,22250,79
20231102,130900,1342420150,22250,22250,22250,22250,122
20231102,130800,1339705650,22250,22250,22250,22250,0
20231102,130700,1339705650,22250,22250,22250,22250,71
20231102,130600,1338125900,22250,22250,22250,22250,7
20231102,130500,1337970150,22250,22250,22250,22250,15
20231102,130400,1337636400,22250,22250,22250,22250,7
20231102,130300,1337480650,22250,22300,22300,22250,8
20231102,130200,1337302600,22250,22300,22300,22200,194
20231102,130100,1332979500,22250,22200,22300,22200,39
20231102,130000,1332112000,22300,22250,22300,22200,35
20231102,125900,1331331700,22200,22200,22200,22200,7
20231102,125800,1331176300,22250,22250,22250,22250,572
20231102,125700,1318449300,22250,22250,22250,22250,60
20231102,125600,1317114300,22250,22250,22250,22250,2
20231102,125500,1317069800,22250,22250,22250,22250,64
20231102,125400,1315645800,22250,22250,22250,22250,5
20231102,125300,1315534550,22200,22200,22300,22200,67
20231102,125200,1314046150,22200,22150,22250,22150,1802
20231102,125100,1274016400,22150,22100,22150,22100,19
20231102,125000,1273595800,22100,22100,22100,22100,8
20231102,124900,1273419000,22100,22100,22100,22100,2
20231102,124800,1273374800,22100,22100,22100,22100,0
20231102,124700,1273374800,22100,22100,22100,22100,0
20231102,124600,1273374800,22100,22100,22100,22100,70
20231102,124500,1271827800,22100,22150,22150,22100,31
20231102,124400,1271142650,22150,22150,22150,22150,6
20231102,124300,1271009750,22150,22150,22150,22150,5
20231102,124200,1270899000,22100,22100,22100,22100,142
20231102,124100,1267760800,22050,22050,22050,22050,28
20231102,124000,1267143400,22100,22050,22100,22000,17
20231102,123900,1266768650,22100,22100,22100,22100,174
20231102,123800,1262923250,21850,22050,22100,21850,216
20231102,123700,1258163950,22000,22000,22000,22000,7
20231102,123600,1258009950,22100,22100,22100,22100,66
20231102,123500,1256551350,21950,22100,22100,21700,4923
20231102,123400,1148871250,22100,22100,22150,22100,317
20231102,123300,1141849900,22100,22100,22100,22100,86
20231102,123200,1139949300,22100,22100,22100,22100,6
20231102,123100,1139816700,22100,22100,22100,22100,8
20231102,123000,1139639900,22100,22100,22100,22100,56
20231102,122900,1138402300,22100,22100,22150,22100,48
20231102,122800,1137340400,22100,22050,22100,22050,40
20231102,122700,1136456500,22100,22050,22100,22050,65
20231102,122600,1135021950,22100,22050,22100,22050,764
20231102,122500,1118164100,22050,22050,22050,22050,0
20231102,122400,1118164100,22050,22100,22100,22050,27
20231102,122300,1117568250,22050,22050,22050,22050,24
20231102,122200,1117039050,22050,22100,22100,22050,108
20231102,122100,1114652550,22050,22050,22050,22050,69
20231102,122000,1113131100,22050,22050,22050,22050,103
20231102,121900,1110859950,22050,22050,22050,22050,50
20231102,121800,1109757450,22050,22050,22050,22050,15
20231102,121700,1109426700,22050,22050,22050,22050,139
20231102,121600,1106361750,22050,22050,22050,22050,301
20231102,121500,1099724700,22100,22100,22100,22100,28
20231102,121400,1099105900,22100,22100,22100,22100,120
20231102,121300,1096453900,22100,22100,22100,22100,0
20231102,121200,1096453900,22100,22150,22150,22100,11
20231102,121100,1096210750,22150,22150,22150,22150,29
20231102,121000,1095568400,22100,22100,22100,22100,6
20231102,120900,1095435800,22100,22100,22100,22100,0
20231102,120800,1095435800,22100,22150,22150,22100,35
20231102,120700,1094660950,22100,22100,22100,22100,6
20231102,120600,1094528350,22100,22100,22100,22100,7
20231102,120500,1094373650,22100,22100,22100,22100,14
20231102,120400,1094064250,22100,22100,22100,22100,0
20231102,120300,1094064250,22100,22100,22100,22100,14
20231102,120200,1093754850,22100,22100,22100,22100,28
20231102,120100,1093136050,22100,22100,22100,22100,114
20231102,120000,1090616650,22150,22150,22150,22100,23
20231102,115900,1090107550,22100,22100,22100,22100,18
20231102,115800,1089709750,22100,22100,22100,22100,135
20231102,115700,1086726250,22100,22100,22100,22100,7
20231102,115600,1086571550,22050,22050,22050,22050,26
20231102,115500,1085998250,22050,22050,22050,22050,1
20231102,115400,1085976200,22050,22050,22050,22050,10
20231102,115300,1085755700,22100,22050,22100,22050,101
20231102,115200,1083524400,22050,22050,22050,22050,21
20231102,115100,1083061350,22100,22100,22100,22100,6
20231102,115000,1082928750,22100,22100,22100,22100,7
20231102,114900,1082774050,22100,22100,22100,22100,8
20231102,114800,1082597250,22100,22100,22100,22100,177
20231102,114700,1078685550,22100,22100,22100,22100,15
20231102,114600,1078354050,22100,22100,22100,22100,7
20231102,114500,1078199350,22100,22100,22100,22100,14
20231102,114400,1077889950,22100,22100,22100,22100,721
20231102,114300,1061955850,22100,22150,22150,22100,476
20231102,114200,1051431300,22150,22150,22150,22150,8
20231102,114100,1051254100,22150,22150,22150,22150,35
20231102,114000,1050478850,22150,22150,22150,22150,3
20231102,113900,1050412400,22150,22150,22150,22150,0
20231102,113800,1050412400,22150,22150,22150,22150,8
20231102,113700,1050235200,22150,22150,22150,22150,7
20231102,113600,1050080150,22200,22150,22200,22150,342
20231102,113500,1042504450,22200,22200,22200,22200,0
20231102,113400,1042504450,22200,22200,22200,22200,0
20231102,113300,1042504450,22200,22200,22200,22200,82
20231102,113200,1040684050,22150,22150,22150,22150,6
20231102,113100,1040551150,22250,22150,22250,22150,127
20231102,113000,1037738000,22150,22150,22150,22150,7
20231102,112900,1037582950,22150,22150,22150,22150,30
20231102,112800,1036918450,22150,22150,22150,22150,80
20231102,112700,1035146450,22150,22150,22150,22150,194
20231102,112600,1030849350,22150,22200,22200,22150,111
20231102,112500,1028385450,22250,22200,22250,22200,9
20231102,112400,1028185550,22200,22200,22250,22200,409
20231102,112300,1019085450,22200,22250,22250,22200,121
20231102,112200,1016393500,22200,22200,22250,22200,1213
20231102,112100,989411650,22100,22200,22200,22100,57
20231102,112000,988149350,22200,22200,22200,22200,87
20231102,111900,986217950,22200,22200,22200,22200,83
20231102,111800,984375350,22200,22200,22200,22200,0
20231102,111700,984375350,22200,22150,22200,22150,797
20231102,111600,966682700,22150,22150,22150,22150,8
20231102,111500,966505500,22150,22150,22150,22150,21
20231102,111400,966040350,22150,22100,22150,22100,50
20231102,111300,964933700,22100,22100,22100,22100,312
20231102,111200,958038500,22150,22150,22150,22150,33
20231102,111100,957307550,22150,22100,22150,22100,81
20231102,111000,955513800,22100,22150,22150,22100,819
20231102,110900,937413450,22150,22150,22150,22150,231
20231102,110800,932296800,22150,22150,22200,22150,104
20231102,110700,929989400,22200,22200,22200,22150,40
20231102,110600,929102200,22200,22200,22200,22150,270
20231102,110500,923108550,22150,22150,22150,22150,65
20231102,110400,921668800,22150,22200,22200,22150,317
20231102,110300,914631750,22200,22200,22250,22200,72
20231102,110200,913032850,22200,22200,22200,22200,265
20231102,110100,907149850,22250,22250,22250,22250,33
20231102,110000,906415600,22250,22250,22250,22250,0
20231102,105900,906415600,22250,22200,22250,22200,20
20231102,105800,905971400,22200,22250,22250,22200,31
20231102,105700,905283150,22250,22250,22250,22250,44
20231102,105600,904304150,22250,22200,22250,22200,398
20231102,105500,895464650,22200,22200,22200,22200,68
20231102,105400,893955050,22250,22250,22250,22200,182
20231102,105300,889908600,22250,22250,22250,22250,0
20231102,105200,889908600,22250,22250,22250,22250,1
20231102,105100,889886350,22250,22250,22250,22250,31
20231102,105000,889196600,22200,22200,22200,22200,20
20231102,104900,888752600,22250,22250,22250,22250,200
20231102,104800,884302600,22250,22250,22250,22250,25
20231102,104700,883746350,22200,22200,22250,22200,37
20231102,104600,882923950,22200,22200,22200,22200,100
20231102,104500,880703950,22200,22200,22200,22200,6
20231102,104400,880570750,22250,22200,22250,22200,131
20231102,104300,877658500,22250,22200,22250,22200,65
20231102,104200,876213150,22200,22200,22200,22200,232
20231102,104100,871062750,22150,22200,22200,22150,21
20231102,104000,870597000,22200,22150,22200,22150,26
20231102,103900,870020100,22150,22150,22150,22150,7
20231102,103800,869865050,22200,22150,22200,22150,348
20231102,103700,862139750,22150,22150,22150,22150,111
20231102,103600,859681100,22150,22250,22250,22150,115
20231102,103500,857123850,22200,22150,22200,22150,262
20231102,103400,851308200,22150,22150,22150,22150,7
20231102,103300,851153150,22150,22150,22150,22150,134
20231102,103200,848185050,22200,22200,22200,22200,111
20231102,103100,845720850,22200,22200,22200,22200,1
20231102,103000,845698650,22200,22200,22200,22150,111
20231102,102900,843239900,22200,22200,22200,22200,160
20231102,102800,839687900,22150,22150,22150,22150,0
20231102,102700,839687900,22150,22200,22250,22150,205
20231102,102600,835139800,22200,22200,22200,22200,233
20231102,102500,829967200,22200,22200,22200,22200,279
20231102,102400,823773400,22150,22150,22150,22150,15
20231102,102300,823441150,22150,22150,22150,22150,52
20231102,102200,822289350,22150,22250,22250,22150,1814
20231102,102100,781976200,22300,22300,22300,22250,28
20231102,102000,781352600,22300,22300,22300,22300,576
20231102,101900,768507800,22300,22300,22300,22250,160
20231102,101800,764941300,22300,22250,22300,22200,2396
20231102,101700,711561550,22250,22150,22250,22150,1539
20231102,101600,677406000,22150,22150,22150,22150,66
20231102,101500,675944100,22150,22100,22150,22100,911
20231102,101400,655765750,22100,22100,22100,22100,113
20231102,101300,653268450,22100,22100,22100,22100,41
20231102,101200,652362350,22100,22100,22100,22100,1548
20231102,101100,618151550,22100,22050,22100,22000,1972
20231102,101000,574643850,22000,22000,22050,22000,31
20231102,100900,573961800,22000,22000,22050,22000,136
20231102,100800,570964800,22050,22000,22050,22000,37
20231102,100700,570149250,22000,22000,22000,22000,42
20231102,100600,569225250,22000,22000,22000,22000,16
20231102,100500,568873250,22050,22000,22050,22000,10
20231102,100400,568653100,22100,22050,22100,22000,547
20231102,100300,556593150,22050,22050,22100,22050,85
20231102,100200,554716850,22050,22050,22050,22050,100
20231102,100100,552511850,22100,22050,22100,22050,1108
20231102,100000,528080250,22100,22100,22100,22050,22
20231102,095900,527594500,22100,22050,22100,22050,48
20231102,095800,526534750,22050,22050,22050,22050,34
20231102,095700,525785050,22050,22000,22050,22000,1512
20231102,095600,492447150,21950,21950,22000,21950,449
20231102,095500,482571250,21950,21950,21950,21950,9
20231102,095400,482373700,21950,22000,22000,21950,206
20231102,095300,477842000,22000,22000,22000,22000,31
20231102,095200,477160000,21950,21950,21950,21950,109
20231102,095100,474767450,21950,21950,22000,21900,1010
20231102,095000,452557100,21950,21950,21950,21950,206
20231102,094900,448035400,21900,21900,21900,21900,27
20231102,094800,447444100,21900,21900,21900,21900,82
20231102,094700,445648300,22000,22000,22000,22000,32
20231102,094600,444944300,22000,22000,22000,22000,3
20231102,094500,444878300,22000,22000,22000,22000,16
20231102,094400,444526300,21900,22000,22000,21900,178
20231102,094300,440621400,22000,22000,22000,22000,0
20231102,094200,440621400,22000,22000,22000,22000,31
20231102,094100,439939400,22000,21950,22000,21950,105
20231102,094000,437633000,22000,22000,22000,22000,1
20231102,093900,437611000,21950,21950,21950,21950,56
20231102,093800,436381800,21950,21900,22000,21900,965
20231102,093700,415152150,21950,22000,22000,21950,2649
20231102,093600,356899200,21950,21950,21950,21950,896
20231102,093500,337232000,21900,21850,21950,21850,2819
20231102,093400,275379200,21900,21850,21900,21850,122
20231102,093300,272713000,21850,21850,21850,21850,5
20231102,093200,272603750,21850,21850,21850,21850,50
20231102,093100,271511250,21850,21900,21900,21850,31
20231102,093000,270833350,21900,21850,21900,21850,30
20231102,092900,270177750,21850,21900,21900,21850,48
20231102,092800,269128850,21900,21900,21900,21900,0
20231102,092700,269128850,21900,21800,21900,21800,76
20231102,092600,267469650,21900,21900,21900,21900,0
20231102,092500,267469650,21900,21850,21900,21850,433
20231102,092400,257995850,21800,21850,21850,21800,114
20231102,092300,255510500,21800,21800,21800,21700,842
20231102,092200,237192500,21750,21750,21800,21750,36
20231102,092100,236409450,21750,21800,21800,21750,618
20231102,092000,222938050,21800,21800,21800,21800,23
20231102,091900,222436650,21800,21800,21900,21800,13
20231102,091800,222153150,21800,21800,21800,21800,15
20231102,091700,221826150,21800,21850,21900,21750,750
20231102,091600,205474250,21850,21850,21950,21800,580
20231102,091500,192759250,21850,21800,21850,21800,326
20231102,091400,185637350,21850,21900,21900,21850,293
20231102,091300,179228200,21800,21900,21900,21800,1276
20231102,091200,151287150,21900,21900,21900,21900,13
20231102,091100,151002450,21900,21800,21900,21800,411
20231102,091000,142031600,21800,21800,21800,21800,249
20231102,090900,136603400,21800,21800,21850,21800,117
20231102,090800,134051950,21850,21850,21850,21850,25
20231102,090700,133505700,21850,21850,21850,21850,2
20231102,090600,133462000,21850,21650,21900,21650,3154
20231102,090500,64738350,21650,21600,21650,21600,716
20231102,090400,49241950,21600,21600,21600,21600,82
20231102,090300,47470750,21650,21650,21700,21600,266
20231102,090200,41718100,21650,21650,21650,21650,69
20231102,090100,40224250,21700,21650,21750,21650,291
20231102,090000,33907450,21700,21500,21700,21500,1573