KissMeData/285490/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,205600,1014422100,23900,23900,23900,23900,636
20231102,205500,1014422100,23900,23900,23900,23900,0
20231102,205400,1014422100,23900,23900,23900,23900,0
20231102,205300,1014422100,23900,23900,23900,23900,0
20231102,205200,1014422100,23900,23900,23900,23900,0
20231102,205100,1014422100,23900,23900,23900,23900,0
20231102,205000,1014422100,23900,23900,23900,23900,0
20231102,204900,1014422100,23900,23900,23900,23900,0
20231102,204800,1014422100,23900,23900,23900,23900,0
20231102,204700,1014422100,23900,23900,23900,23900,0
20231102,204600,1014422100,23900,23900,23900,23900,0
20231102,204500,1014422100,23900,23900,23900,23900,0
20231102,204400,1014422100,23900,23900,23900,23900,0
20231102,204300,1014422100,23900,23900,23900,23900,0
20231102,204200,1014422100,23900,23900,23900,23900,0
20231102,204100,1014422100,23900,23900,23900,23900,0
20231102,204000,1014422100,23900,23900,23900,23900,0
20231102,203900,1014422100,23900,23900,23900,23900,0
20231102,203800,1014422100,23900,23900,23900,23900,0
20231102,203700,1014422100,23900,23900,23900,23900,0
20231102,203600,1014422100,23900,23900,23900,23900,0
20231102,203500,1014422100,23900,23900,23900,23900,0
20231102,203400,1014422100,23900,23900,23900,23900,0
20231102,203300,1014422100,23900,23900,23900,23900,0
20231102,203200,1014422100,23900,23900,23900,23900,0
20231102,203100,1014422100,23900,23900,23900,23900,0
20231102,203000,1014422100,23900,23900,23900,23900,0
20231102,202900,1014422100,23900,23900,23900,23900,0
20231102,202800,1014422100,23900,23900,23900,23900,0
20231102,202700,1014422100,23900,23900,23900,23900,0
20231102,202600,1014422100,23900,23900,23900,23900,636
20231102,202500,1014422100,23900,23900,23900,23900,0
20231102,202400,1014422100,23900,23900,23900,23900,0
20231102,202300,1014422100,23900,23900,23900,23900,0
20231102,202200,1014422100,23900,23900,23900,23900,0
20231102,202100,1014422100,23900,23900,23900,23900,0
20231102,202000,1014422100,23900,23900,23900,23900,0
20231102,201900,1014422100,23900,23900,23900,23900,0
20231102,201800,1014422100,23900,23900,23900,23900,0
20231102,201700,1014422100,23900,23900,23900,23900,0
20231102,201600,1014422100,23900,23900,23900,23900,0
20231102,201500,1014422100,23900,23900,23900,23900,0
20231102,201400,1014422100,23900,23900,23900,23900,0
20231102,201300,1014422100,23900,23900,23900,23900,0
20231102,201200,1014422100,23900,23900,23900,23900,0
20231102,201100,1014422100,23900,23900,23900,23900,0
20231102,201000,1014422100,23900,23900,23900,23900,0
20231102,200900,1014422100,23900,23900,23900,23900,0
20231102,200800,1014422100,23900,23900,23900,23900,0
20231102,200700,1014422100,23900,23900,23900,23900,0
20231102,200600,1014422100,23900,23900,23900,23900,0
20231102,200500,1014422100,23900,23900,23900,23900,0
20231102,200400,1014422100,23900,23900,23900,23900,0
20231102,200300,1014422100,23900,23900,23900,23900,0
20231102,200200,1014422100,23900,23900,23900,23900,0
20231102,200100,1014422100,23900,23900,23900,23900,0
20231102,200000,1014422100,23900,23900,23900,23900,0
20231102,195900,1014422100,23900,23900,23900,23900,0
20231102,195800,1014422100,23900,23900,23900,23900,0
20231102,195700,1014422100,23900,23900,23900,23900,0
20231102,195600,1014422100,23900,23900,23900,23900,636
20231102,195500,1014422100,23900,23900,23900,23900,0
20231102,195400,1014422100,23900,23900,23900,23900,0
20231102,195300,1014422100,23900,23900,23900,23900,0
20231102,195200,1014422100,23900,23900,23900,23900,0
20231102,195100,1014422100,23900,23900,23900,23900,0
20231102,195000,1014422100,23900,23900,23900,23900,0
20231102,194900,1014422100,23900,23900,23900,23900,0
20231102,194800,1014422100,23900,23900,23900,23900,0
20231102,194700,1014422100,23900,23900,23900,23900,0
20231102,194600,1014422100,23900,23900,23900,23900,0
20231102,194500,1014422100,23900,23900,23900,23900,0
20231102,194400,1014422100,23900,23900,23900,23900,0
20231102,194300,1014422100,23900,23900,23900,23900,0
20231102,194200,1014422100,23900,23900,23900,23900,0
20231102,194100,1014422100,23900,23900,23900,23900,0
20231102,194000,1014422100,23900,23900,23900,23900,0
20231102,193900,1014422100,23900,23900,23900,23900,0
20231102,193800,1014422100,23900,23900,23900,23900,0
20231102,193700,1014422100,23900,23900,23900,23900,0
20231102,193600,1014422100,23900,23900,23900,23900,0
20231102,193500,1014422100,23900,23900,23900,23900,0
20231102,193400,1014422100,23900,23900,23900,23900,0
20231102,193300,1014422100,23900,23900,23900,23900,0
20231102,193200,1014422100,23900,23900,23900,23900,0
20231102,193100,1014422100,23900,23900,23900,23900,0
20231102,193000,1014422100,23900,23900,23900,23900,0
20231102,192900,1014422100,23900,23900,23900,23900,0
20231102,192800,1014422100,23900,23900,23900,23900,0
20231102,192700,1014422100,23900,23900,23900,23900,0
20231102,192600,1014422100,23900,23900,23900,23900,636
20231102,192500,1014422100,23900,23900,23900,23900,0
20231102,192400,1014422100,23900,23900,23900,23900,0
20231102,192300,1014422100,23900,23900,23900,23900,0
20231102,192200,1014422100,23900,23900,23900,23900,0
20231102,192100,1014422100,23900,23900,23900,23900,0
20231102,192000,1014422100,23900,23900,23900,23900,0
20231102,191900,1014422100,23900,23900,23900,23900,0
20231102,191800,1014422100,23900,23900,23900,23900,0
20231102,191700,1014422100,23900,23900,23900,23900,0
20231102,191600,1014422100,23900,23900,23900,23900,0
20231102,191500,1014422100,23900,23900,23900,23900,0
20231102,191400,1014422100,23900,23900,23900,23900,0
20231102,191300,1014422100,23900,23900,23900,23900,0
20231102,191200,1014422100,23900,23900,23900,23900,0
20231102,191100,1014422100,23900,23900,23900,23900,0
20231102,191000,1014422100,23900,23900,23900,23900,0
20231102,190900,1014422100,23900,23900,23900,23900,0
20231102,190800,1014422100,23900,23900,23900,23900,0
20231102,190700,1014422100,23900,23900,23900,23900,0
20231102,190600,1014422100,23900,23900,23900,23900,0
20231102,190500,1014422100,23900,23900,23900,23900,0
20231102,190400,1014422100,23900,23900,23900,23900,0
20231102,190300,1014422100,23900,23900,23900,23900,0
20231102,190200,1014422100,23900,23900,23900,23900,0
20231102,190100,1014422100,23900,23900,23900,23900,0
20231102,190000,1014422100,23900,23900,23900,23900,0
20231102,185900,1014422100,23900,23900,23900,23900,0
20231102,185800,1014422100,23900,23900,23900,23900,0
20231102,185700,1014422100,23900,23900,23900,23900,0
20231102,185600,1014422100,23900,23900,23900,23900,636
20231102,185500,1014422100,23900,23900,23900,23900,0
20231102,185400,1014422100,23900,23900,23900,23900,0
20231102,185300,1014422100,23900,23900,23900,23900,0
20231102,185200,1014422100,23900,23900,23900,23900,0
20231102,185100,1014422100,23900,23900,23900,23900,0
20231102,185000,1014422100,23900,23900,23900,23900,0
20231102,184900,1014422100,23900,23900,23900,23900,0
20231102,184800,1014422100,23900,23900,23900,23900,0
20231102,184700,1014422100,23900,23900,23900,23900,0
20231102,184600,1014422100,23900,23900,23900,23900,0
20231102,184500,1014422100,23900,23900,23900,23900,0
20231102,184400,1014422100,23900,23900,23900,23900,0
20231102,184300,1014422100,23900,23900,23900,23900,0
20231102,184200,1014422100,23900,23900,23900,23900,0
20231102,184100,1014422100,23900,23900,23900,23900,0
20231102,184000,1014422100,23900,23900,23900,23900,0
20231102,183900,1014422100,23900,23900,23900,23900,0
20231102,183800,1014422100,23900,23900,23900,23900,0
20231102,183700,1014422100,23900,23900,23900,23900,0
20231102,183600,1014422100,23900,23900,23900,23900,0
20231102,183500,1014422100,23900,23900,23900,23900,0
20231102,183400,1014422100,23900,23900,23900,23900,0
20231102,183300,1014422100,23900,23900,23900,23900,0
20231102,183200,1014422100,23900,23900,23900,23900,0
20231102,183100,1014422100,23900,23900,23900,23900,0
20231102,183000,1014422100,23900,23900,23900,23900,0
20231102,182900,1014422100,23900,23900,23900,23900,0
20231102,182800,1014422100,23900,23900,23900,23900,0
20231102,182700,1014422100,23900,23900,23900,23900,0
20231102,182600,1014422100,23900,23900,23900,23900,636
20231102,182500,1014422100,23900,23900,23900,23900,0
20231102,182400,1014422100,23900,23900,23900,23900,0
20231102,182300,1014422100,23900,23900,23900,23900,0
20231102,182200,1014422100,23900,23900,23900,23900,0
20231102,182100,1014422100,23900,23900,23900,23900,0
20231102,182000,1014422100,23900,23900,23900,23900,0
20231102,181900,1014422100,23900,23900,23900,23900,0
20231102,181800,1014422100,23900,23900,23900,23900,0
20231102,181700,1014422100,23900,23900,23900,23900,0
20231102,181600,1014422100,23900,23900,23900,23900,0
20231102,181500,1014422100,23900,23900,23900,23900,0
20231102,181400,1014422100,23900,23900,23900,23900,0
20231102,181300,1014422100,23900,23900,23900,23900,0
20231102,181200,1014422100,23900,23900,23900,23900,0
20231102,181100,1014422100,23900,23900,23900,23900,0
20231102,181000,1014422100,23900,23900,23900,23900,0
20231102,180900,1014422100,23900,23900,23900,23900,0
20231102,180800,1014422100,23900,23900,23900,23900,0
20231102,180700,1014422100,23900,23900,23900,23900,0
20231102,180600,1014422100,23900,23900,23900,23900,0
20231102,180500,1014422100,23900,23900,23900,23900,0
20231102,180400,1014422100,23900,23900,23900,23900,0
20231102,180300,1014422100,23900,23900,23900,23900,0
20231102,180200,1014422100,23900,23900,23900,23900,0
20231102,180100,1014422100,23900,23900,23900,23900,0
20231102,180000,1014422100,23900,23900,23900,23900,0
20231102,175900,1014422100,23900,23900,23900,23900,0
20231102,175800,1014422100,23900,23900,23900,23900,0
20231102,175700,1014422100,23900,23900,23900,23900,0
20231102,175600,1014422100,23900,23900,23900,23900,636
20231102,175500,1014422100,23900,23900,23900,23900,0
20231102,175400,1014422100,23900,23900,23900,23900,0
20231102,175300,1014422100,23900,23900,23900,23900,0
20231102,175200,1014422100,23900,23900,23900,23900,0
20231102,175100,1014422100,23900,23900,23900,23900,0
20231102,175000,1014422100,23900,23900,23900,23900,0
20231102,174900,1014422100,23900,23900,23900,23900,0
20231102,174800,1014422100,23900,23900,23900,23900,0
20231102,174700,1014422100,23900,23900,23900,23900,0
20231102,174600,1014422100,23900,23900,23900,23900,0
20231102,174500,1014422100,23900,23900,23900,23900,0
20231102,174400,1014422100,23900,23900,23900,23900,0
20231102,174300,1014422100,23900,23900,23900,23900,0
20231102,174200,1014422100,23900,23900,23900,23900,0
20231102,174100,1014422100,23900,23900,23900,23900,0
20231102,174000,1014422100,23900,23900,23900,23900,0
20231102,173900,1014422100,23900,23900,23900,23900,0
20231102,173800,1014422100,23900,23900,23900,23900,0
20231102,173700,1014422100,23900,23900,23900,23900,0
20231102,173600,1014422100,23900,23900,23900,23900,0
20231102,173500,1014422100,23900,23900,23900,23900,0
20231102,173400,1014422100,23900,23900,23900,23900,0
20231102,173300,1014422100,23900,23900,23900,23900,0
20231102,173200,1014422100,23900,23900,23900,23900,0
20231102,173100,1014422100,23900,23900,23900,23900,0
20231102,173000,1014422100,23900,23900,23900,23900,0
20231102,172900,1014422100,23900,23900,23900,23900,0
20231102,172800,1014422100,23900,23900,23900,23900,0
20231102,172700,1014422100,23900,23900,23900,23900,0
20231102,172600,1014422100,23900,23900,23900,23900,636
20231102,172500,1014422100,23900,23900,23900,23900,0
20231102,172400,1014422100,23900,23900,23900,23900,0
20231102,172300,1014422100,23900,23900,23900,23900,0
20231102,172200,1014422100,23900,23900,23900,23900,0
20231102,172100,1014422100,23900,23900,23900,23900,0
20231102,172000,1014422100,23900,23900,23900,23900,0
20231102,171900,1014422100,23900,23900,23900,23900,0
20231102,171800,1014422100,23900,23900,23900,23900,0
20231102,171700,1014422100,23900,23900,23900,23900,0
20231102,171600,1014422100,23900,23900,23900,23900,0
20231102,171500,1014422100,23900,23900,23900,23900,0
20231102,171400,1014422100,23900,23900,23900,23900,0
20231102,171300,1014422100,23900,23900,23900,23900,0
20231102,171200,1014422100,23900,23900,23900,23900,0
20231102,171100,1014422100,23900,23900,23900,23900,0
20231102,171000,1014422100,23900,23900,23900,23900,0
20231102,170900,1014422100,23900,23900,23900,23900,0
20231102,170800,1014422100,23900,23900,23900,23900,0
20231102,170700,1014422100,23900,23900,23900,23900,0
20231102,170600,1014422100,23900,23900,23900,23900,0
20231102,170500,1014422100,23900,23900,23900,23900,0
20231102,170400,1014422100,23900,23900,23900,23900,0
20231102,170300,1014422100,23900,23900,23900,23900,0
20231102,170200,1014422100,23900,23900,23900,23900,0
20231102,170100,1014422100,23900,23900,23900,23900,0
20231102,170000,1014422100,23900,23900,23900,23900,0
20231102,165900,1014422100,23900,23900,23900,23900,0
20231102,165800,1014422100,23900,23900,23900,23900,0
20231102,165700,1014422100,23900,23900,23900,23900,0
20231102,165600,1014422100,23900,23900,23900,23900,636
20231102,165500,1014422100,23900,23900,23900,23900,0
20231102,165400,1014422100,23900,23900,23900,23900,0
20231102,165300,1014422100,23900,23900,23900,23900,0
20231102,165200,1014422100,23900,23900,23900,23900,0
20231102,165100,1014422100,23900,23900,23900,23900,0
20231102,165000,1014422100,23900,23900,23900,23900,0
20231102,164900,1014422100,23900,23900,23900,23900,0
20231102,164800,1014422100,23900,23900,23900,23900,0
20231102,164700,1014422100,23900,23900,23900,23900,0
20231102,164600,1014422100,23900,23900,23900,23900,0
20231102,164500,1014422100,23900,23900,23900,23900,0
20231102,164400,1014422100,23900,23900,23900,23900,0
20231102,164300,1014422100,23900,23900,23900,23900,0
20231102,164200,1014422100,23900,23900,23900,23900,0
20231102,164100,1014422100,23900,23900,23900,23900,0
20231102,164000,1014422100,23900,23900,23900,23900,0
20231102,163900,1014422100,23900,23900,23900,23900,0
20231102,163800,1014422100,23900,23900,23900,23900,0
20231102,163700,1014422100,23900,23900,23900,23900,0
20231102,163600,1014422100,23900,23900,23900,23900,0
20231102,163500,1014422100,23900,23900,23900,23900,0
20231102,163400,1014422100,23900,23900,23900,23900,0
20231102,163300,1014422100,23900,23900,23900,23900,0
20231102,163200,1014422100,23900,23900,23900,23900,0
20231102,163100,1014422100,23900,23900,23900,23900,0
20231102,163000,1014422100,23900,23900,23900,23900,0
20231102,162900,1014422100,23900,23900,23900,23900,0
20231102,162800,1014422100,23900,23900,23900,23900,0
20231102,162700,1014422100,23900,23900,23900,23900,0
20231102,162600,1014422100,23900,23900,23900,23900,636
20231102,162500,1014422100,23900,23900,23900,23900,0
20231102,162400,1014422100,23900,23900,23900,23900,0
20231102,162300,1014422100,23900,23900,23900,23900,0
20231102,162200,1014422100,23900,23900,23900,23900,0
20231102,162100,1014422100,23900,23900,23900,23900,0
20231102,162000,1014422100,23900,23900,23900,23900,0
20231102,161900,1014422100,23900,23900,23900,23900,0
20231102,161800,1014422100,23900,23900,23900,23900,0
20231102,161700,1014422100,23900,23900,23900,23900,0
20231102,161600,1014422100,23900,23900,23900,23900,0
20231102,161500,1014422100,23900,23900,23900,23900,0
20231102,161400,1014422100,23900,23900,23900,23900,0
20231102,161300,1014422100,23900,23900,23900,23900,0
20231102,161200,1014422100,23900,23900,23900,23900,0
20231102,161100,1014422100,23900,23900,23900,23900,0
20231102,161000,1014422100,23900,23900,23900,23900,0
20231102,160900,1014422100,23900,23900,23900,23900,0
20231102,160800,1014422100,23900,23900,23900,23900,0
20231102,160700,1014422100,23900,23900,23900,23900,0
20231102,160600,1014422100,23900,23900,23900,23900,0
20231102,160500,1014422100,23900,23900,23900,23900,0
20231102,160400,1014422100,23900,23900,23900,23900,0
20231102,160300,1014422100,23900,23900,23900,23900,0
20231102,160200,1014422100,23900,23900,23900,23900,0
20231102,160100,1014422100,23900,23900,23900,23900,0
20231102,160000,1014422100,23900,23900,23900,23900,0
20231102,155900,1014422100,23900,23900,23900,23900,0
20231102,155800,1014422100,23900,23900,23900,23900,0
20231102,155700,1014422100,23900,23900,23900,23900,0
20231102,155600,1014422100,23900,23900,23900,23900,636
20231102,155500,1014422100,23900,23900,23900,23900,0
20231102,155400,1014422100,23900,23900,23900,23900,0
20231102,155300,1014422100,23900,23900,23900,23900,0
20231102,155200,1014422100,23900,23900,23900,23900,0
20231102,155100,1014422100,23900,23900,23900,23900,0
20231102,155000,1014422100,23900,23900,23900,23900,0
20231102,154900,1014422100,23900,23900,23900,23900,0
20231102,154800,1014422100,23900,23900,23900,23900,0
20231102,154700,1014422100,23900,23900,23900,23900,0
20231102,154600,1014422100,23900,23900,23900,23900,0
20231102,154500,1014422100,23900,23900,23900,23900,0
20231102,154400,1014422100,23900,23900,23900,23900,0
20231102,154300,1014422100,23900,23900,23900,23900,0
20231102,154200,1014422100,23900,23900,23900,23900,0
20231102,154100,1014422100,23900,23900,23900,23900,0
20231102,154000,1014422100,23900,23900,23900,23900,0
20231102,153900,1014422100,23900,23900,23900,23900,0
20231102,153800,1014422100,23900,23900,23900,23900,0
20231102,153700,1014422100,23900,23900,23900,23900,0
20231102,153600,1014422100,23900,23900,23900,23900,0
20231102,153500,1014422100,23900,23900,23900,23900,0
20231102,153400,1014422100,23900,23900,23900,23900,0
20231102,153300,1014422100,23900,23900,23900,23900,0
20231102,153200,1014422100,23900,23900,23900,23900,0
20231102,153100,1014422100,23900,23900,23900,23900,0
20231102,153000,1014422100,23900,23900,23900,23900,636
20231102,152900,999221700,23950,23950,23950,23950,0
20231102,152800,999221700,23950,23950,23950,23950,0
20231102,152700,999221700,23950,23950,23950,23950,0
20231102,152600,999221700,23950,23950,23950,23950,0
20231102,152500,999221700,23950,23950,23950,23950,0
20231102,152400,999221700,23950,23950,23950,23950,0
20231102,152300,999221700,23950,23950,23950,23950,0
20231102,152200,999221700,23950,23950,23950,23950,0
20231102,152100,999221700,23950,23950,23950,23950,0
20231102,152000,999221700,23950,23950,23950,23950,0
20231102,151900,999221700,23950,23900,23950,23750,365
20231102,151800,990499400,23900,23900,23900,23750,48
20231102,151700,989353400,23900,23900,23900,23750,116
20231102,151600,986581150,23750,23900,23900,23750,64
20231102,151500,985053500,23900,23750,23900,23750,116
20231102,151400,982292150,23900,23850,23900,23850,50
20231102,151300,981099200,23900,23900,23900,23900,559
20231102,151200,967739100,23750,23850,23900,23750,200
20231102,151100,962963100,23750,23750,23750,23750,72
20231102,151000,961253100,23900,23900,23900,23900,11
20231102,150900,960990200,23900,23900,23900,23900,1
20231102,150800,960966300,23750,23900,23900,23750,129
20231102,150700,957897100,23900,23750,23900,23750,14
20231102,150600,957564200,23750,23750,23750,23750,0
20231102,150500,957564200,23750,23750,23750,23750,71
20231102,150400,955877950,23750,23900,23900,23750,51
20231102,150300,954666550,23800,23800,23900,23800,579
20231102,150200,940881450,23800,23800,23800,23800,72
20231102,150100,939167850,23800,23850,23850,23800,362
20231102,150000,930535200,23800,23800,23800,23800,1
20231102,145900,930511400,23850,23900,23900,23850,72
20231102,145800,928794150,23850,23900,23900,23850,95
20231102,145700,926524100,23900,23900,23900,23900,2
20231102,145600,926476300,23850,23850,23850,23850,152
20231102,145500,922851100,23800,23800,23800,23800,0
20231102,145400,922851100,23800,23800,23800,23800,0
20231102,145300,922851100,23800,23800,23800,23800,0
20231102,145200,922851100,23800,23800,23800,23800,91
20231102,145100,920685300,23850,23900,23900,23850,197
20231102,145000,915984900,23850,23850,23850,23850,0
20231102,144900,915984900,23850,23850,23850,23850,71
20231102,144800,914291550,23850,23850,23850,23850,0
20231102,144700,914291550,23850,23850,23850,23850,0
20231102,144600,914291550,23850,23900,23900,23850,128
20231102,144500,911236350,23850,23850,23850,23850,0
20231102,144400,911236350,23850,23850,23850,23850,2
20231102,144300,911188650,23800,23800,23800,23800,71
20231102,144200,909498850,23800,23800,23800,23800,5
20231102,144100,909379850,23800,23800,23800,23800,0
20231102,144000,909379850,23800,23800,23800,23800,92
20231102,143900,907190250,23800,23800,23800,23800,0
20231102,143800,907190250,23800,23800,23800,23800,1
20231102,143700,907166450,23800,23800,23800,23800,71
20231102,143600,905476650,23800,23800,23800,23800,40
20231102,143500,904524650,23800,23800,23800,23800,11
20231102,143400,904262850,23800,23800,23900,23800,188
20231102,143300,899778450,23800,23800,23800,23800,14
20231102,143200,899445250,23900,23800,23900,23800,10
20231102,143100,899207150,23900,23900,23900,23800,23
20231102,143000,898658450,23750,23750,23750,23750,109
20231102,142900,896069700,23750,23900,23900,23750,46
20231102,142800,894971500,23900,23900,23900,23900,17
20231102,142700,894565200,23900,23950,23950,23800,163
20231102,142600,890676500,23800,23900,23900,23800,107
20231102,142500,888128100,23950,23950,23950,23950,0
20231102,142400,888128100,23950,23800,23950,23800,87
20231102,142300,886057050,23800,23800,23800,23800,0
20231102,142200,886057050,23800,23800,23800,23800,8
20231102,142100,885866650,23800,23800,23800,23800,71
20231102,142000,884176850,23800,23800,23800,23800,0
20231102,141900,884176850,23800,23800,23800,23800,0
20231102,141800,884176850,23800,23800,23800,23800,72
20231102,141700,882463250,23900,23900,23900,23900,0
20231102,141600,882463250,23900,23900,23900,23900,55
20231102,141500,881148750,23850,23800,23850,23800,80
20231102,141400,879244700,23850,23850,23850,23850,0
20231102,141300,879244700,23850,23850,23850,23850,1
20231102,141200,879220850,23850,23800,23900,23800,364
20231102,141100,870528650,23850,23900,23900,23850,61
20231102,141000,869073650,23900,23900,23900,23900,4
20231102,140900,868978050,23850,23850,23850,23850,10
20231102,140800,868739550,23850,23850,23850,23850,71
20231102,140700,867046200,23850,23850,23850,23850,1
20231102,140600,867022350,23850,23850,23850,23850,12
20231102,140500,866736150,23800,23800,23800,23800,71
20231102,140400,865046350,23800,23800,23800,23800,0
20231102,140300,865046350,23800,23800,23800,23800,0
20231102,140200,865046350,23800,23800,23800,23800,72
20231102,140100,863332750,23800,23800,23800,23800,0
20231102,140000,863332750,23800,23800,23800,23800,1
20231102,135900,863308950,23800,23800,23800,23800,71
20231102,135800,861619150,23900,23900,23900,23900,0
20231102,135700,861619150,23900,23900,23900,23900,0
20231102,135600,861619150,23900,23800,23900,23750,187
20231102,135500,857165450,23800,23800,23800,23800,120
20231102,135400,854309450,23750,23750,23750,23750,0
20231102,135300,854309450,23750,23750,23750,23750,81
20231102,135200,852385700,23750,23750,23750,23750,0
20231102,135100,852385700,23750,23800,23800,23750,30
20231102,135000,851673050,23800,23800,23800,23750,201
20231102,134900,846893350,23800,23800,23800,23800,0
20231102,134800,846893350,23800,23800,23800,23800,118
20231102,134700,844084950,23800,23800,23800,23800,1
20231102,134600,844061150,23800,23850,23850,23800,121
20231102,134500,841178850,23800,23800,23800,23800,45
20231102,134400,840107850,23800,23800,23800,23800,0
20231102,134300,840107850,23800,23800,23850,23800,74
20231102,134200,838346600,23800,23800,23800,23800,0
20231102,134100,838346600,23800,23800,23800,23800,0
20231102,134000,838346600,23800,23800,23800,23800,71
20231102,133900,836656800,23900,23900,23900,23900,0
20231102,133800,836656800,23900,23900,23900,23900,1
20231102,133700,836632900,23800,23800,23800,23800,151
20231102,133600,833039100,23800,23800,23800,23800,0
20231102,133500,833039100,23800,23800,23800,23800,1
20231102,133400,833015300,23800,23800,23800,23800,72
20231102,133300,831301700,23850,23850,23850,23850,123
20231102,133200,828368150,23850,23850,23850,23850,0
20231102,133100,828368150,23850,23800,23850,23800,79
20231102,133000,826487550,23900,23900,23900,23900,0
20231102,132900,826487550,23900,23900,23900,23900,0
20231102,132800,826487550,23900,23800,23900,23800,488
20231102,132700,814870150,23800,23800,23800,23800,0
20231102,132600,814870150,23800,23800,23800,23800,0
20231102,132500,814870150,23800,23800,23800,23800,10
20231102,132400,814632150,23800,23900,23900,23800,91
20231102,132300,812464350,23900,23900,23900,23900,0
20231102,132200,812464350,23900,23850,23900,23850,144
20231102,132100,809029900,23800,23800,23800,23800,72
20231102,132000,807316300,23850,23850,23850,23850,0
20231102,131900,807316300,23850,23850,23850,23850,1
20231102,131800,807292450,23800,23800,23800,23800,71
20231102,131700,805602650,23800,23800,23800,23800,0
20231102,131600,805602650,23800,23800,23800,23800,0
20231102,131500,805602650,23800,23800,23800,23800,71
20231102,131400,803912850,23850,23800,23850,23800,96
20231102,131300,801628000,23800,23800,23800,23800,3
20231102,131200,801556600,23800,23750,23800,23750,110
20231102,131100,798942200,23750,23750,23750,23750,45
20231102,131000,797873450,23750,23750,23750,23750,0
20231102,130900,797873450,23750,23750,23750,23750,71
20231102,130800,796187200,23800,23800,23800,23800,0
20231102,130700,796187200,23800,23800,23800,23800,0
20231102,130600,796187200,23800,23750,23800,23750,80
20231102,130500,794286800,23800,23800,23800,23800,0
20231102,130400,794286800,23800,23800,23800,23800,500
20231102,130300,782386800,23750,23800,23800,23750,9
20231102,130200,782172950,23800,23800,23800,23800,71
20231102,130100,780483150,23800,23800,23800,23800,0
20231102,130000,780483150,23800,23800,23800,23800,0
20231102,125900,780483150,23800,23800,23800,23800,72
20231102,125800,778769550,23800,23800,23800,23800,0
20231102,125700,778769550,23800,23800,23800,23800,0
20231102,125600,778769550,23800,23800,23800,23800,71
20231102,125500,777079750,23800,23800,23800,23800,0
20231102,125400,777079750,23800,23800,23800,23800,0
20231102,125300,777079750,23800,23800,23800,23800,71
20231102,125200,775389950,23800,23800,23800,23800,0
20231102,125100,775389950,23800,23800,23800,23800,0
20231102,125000,775389950,23800,23800,23800,23800,172
20231102,124900,771296350,23900,23900,23900,23900,0
20231102,124800,771296350,23900,23900,23900,23900,170
20231102,124700,767233350,23900,23800,23900,23800,194
20231102,124600,762610050,23800,23800,23800,23800,2
20231102,124500,762562450,23850,23850,23850,23850,1
20231102,124400,762538600,23750,23750,23750,23750,72
20231102,124300,760828600,23850,23850,23850,23850,0
20231102,124200,760828600,23850,23850,23850,23850,0
20231102,124100,760828600,23850,23850,23850,23850,38
20231102,124000,759922300,23800,23850,23850,23800,171
20231102,123900,755847500,23800,23800,23800,23800,1
20231102,123800,755823700,23850,23800,23850,23800,2
20231102,123700,755776050,23800,23850,23850,23800,73
20231102,123600,754038600,23800,23800,23800,23800,1
20231102,123500,754014800,23850,23850,23850,23850,1
20231102,123400,753990950,23850,23800,23850,23800,73
20231102,123300,752253450,23850,23850,23850,23850,0
20231102,123200,752253450,23850,23750,23850,23750,8
20231102,123100,752063350,23750,23750,23750,23750,72
20231102,123000,750353350,23850,23800,23850,23800,351
20231102,122900,741996500,23800,23800,23800,23800,0
20231102,122800,741996500,23800,23800,23800,23800,71
20231102,122700,740306700,23800,23800,23800,23800,0
20231102,122600,740306700,23800,23800,23800,23800,1
20231102,122500,740282900,23750,23750,23750,23750,81
20231102,122400,738359150,23750,23750,23750,23750,0
20231102,122300,738359150,23750,23750,23750,23750,0
20231102,122200,738359150,23750,23750,23750,23750,72
20231102,122100,736649150,23800,23800,23800,23800,0
20231102,122000,736649150,23800,23800,23800,23800,0
20231102,121900,736649150,23800,23800,23800,23800,1
20231102,121800,736625350,23800,23750,23800,23750,270
20231102,121700,730202900,23750,23750,23750,23750,142
20231102,121600,726830400,23700,23700,23700,23700,0
20231102,121500,726830400,23700,23700,23700,23700,91
20231102,121400,724673700,23700,23700,23700,23700,0
20231102,121300,724673700,23700,23700,23700,23700,0
20231102,121200,724673700,23700,23700,23700,23700,86
20231102,121100,722635500,23750,23750,23750,23750,150
20231102,121000,719073000,23700,23700,23700,23700,0
20231102,120900,719073000,23700,23700,23700,23700,74
20231102,120800,717319200,23700,23700,23700,23700,0
20231102,120700,717319200,23700,23700,23700,23700,0
20231102,120600,717319200,23700,23700,23700,23700,72
20231102,120500,715612800,23750,23750,23750,23750,0
20231102,120400,715612800,23750,23750,23750,23750,0
20231102,120300,715612800,23750,23700,23750,23700,72
20231102,120200,713906350,23700,23700,23700,23700,0
20231102,120100,713906350,23700,23700,23700,23700,0
20231102,120000,713906350,23700,23700,23700,23700,500
20231102,115900,702056350,23700,23700,23700,23700,72
20231102,115800,700349950,23700,23700,23700,23700,0
20231102,115700,700349950,23700,23700,23700,23700,109
20231102,115600,697766650,23700,23700,23700,23700,71
20231102,115500,696083950,23800,23800,23800,23800,0
20231102,115400,696083950,23800,23750,23800,23750,64
20231102,115300,694562050,23750,23750,23750,23750,47
20231102,115200,693445800,23750,23750,23750,23750,0
20231102,115100,693445800,23750,23750,23750,23750,0
20231102,115000,693445800,23750,23750,23750,23750,71
20231102,114900,691759550,23750,23750,23750,23750,0
20231102,114800,691759550,23750,23750,23750,23750,0
20231102,114700,691759550,23750,23750,23750,23750,156
20231102,114600,688054550,23750,23750,23750,23750,130
20231102,114500,684967050,23750,23750,23750,23750,1
20231102,114400,684943300,23750,23750,23800,23750,251
20231102,114300,678979550,23750,23750,23750,23750,0
20231102,114200,678979550,23750,23750,23750,23750,1
20231102,114100,678955800,23750,23750,23750,23750,71
20231102,114000,677269550,23800,23800,23800,23800,25
20231102,113900,676674550,23800,23800,23800,23800,0
20231102,113800,676674550,23800,23800,23800,23800,0
20231102,113700,676674550,23800,23800,23800,23800,72
20231102,113600,674960950,23800,23800,23800,23800,100
20231102,113500,672580950,23850,23850,23850,23850,2
20231102,113400,672533250,23800,23750,23800,23750,95
20231102,113300,670275800,23800,23800,23800,23800,0
20231102,113200,670275800,23800,23750,23800,23750,3
20231102,113100,670204500,23800,23750,23800,23750,157
20231102,113000,666471500,23800,23800,23800,23800,0
20231102,112900,666471500,23800,23800,23800,23800,0
20231102,112800,666471500,23800,23800,23800,23800,62
20231102,112700,664995900,23850,23850,23850,23850,0
20231102,112600,664995900,23850,23850,23850,23850,0
20231102,112500,664995900,23850,23850,23850,23700,156
20231102,112400,661283650,23800,23800,23800,23800,5
20231102,112300,661164650,23800,23800,23800,23800,1
20231102,112200,661140850,23800,23800,23800,23800,71
20231102,112100,659451050,23850,23850,23850,23850,0
20231102,112000,659451050,23850,23750,23850,23750,2
20231102,111900,659403450,23850,23850,23850,23850,172
20231102,111800,655301250,23850,23850,23850,23850,0
20231102,111700,655301250,23850,23850,23850,23850,0
20231102,111600,655301250,23850,23850,23850,23850,0
20231102,111500,655301250,23850,23850,23850,23800,302
20231102,111400,648102100,23800,23800,23800,23800,121
20231102,111300,645222300,23700,23800,23800,23700,250
20231102,111200,639292300,23800,23700,23800,23700,110
20231102,111100,636681400,23700,23700,23700,23700,25
20231102,111000,636088900,23650,23650,23650,23650,0
20231102,110900,636088900,23650,23650,23650,23650,72
20231102,110800,634386100,23700,23700,23700,23700,200
20231102,110700,629646100,23700,23700,23700,23700,60
20231102,110600,628224100,23700,23700,23700,23700,71
20231102,110500,626541400,23700,23700,23700,23700,0
20231102,110400,626541400,23700,23700,23700,23700,37
20231102,110300,625664500,23750,23700,23750,23700,125
20231102,110200,622699350,23750,23700,23750,23700,30
20231102,110100,621988150,23700,23700,23700,23700,806
20231102,110000,602885950,23700,23700,23700,23700,74
20231102,105900,601132150,23800,23800,23800,23800,59
20231102,105800,599727950,23700,23700,23700,23700,0
20231102,105700,599727950,23700,23700,23700,23700,72
20231102,105600,598021550,23700,23700,23700,23700,0
20231102,105500,598021550,23700,23750,23750,23700,221
20231102,105400,592782800,23700,23700,23700,23700,50
20231102,105300,591597800,23700,23700,23700,23700,82
20231102,105200,589654400,23700,23700,23700,23700,210
20231102,105100,584677400,23800,23800,23800,23750,101
20231102,105000,582277050,23650,23650,23650,23650,71
20231102,104900,580597900,23750,23750,23750,23750,0
20231102,104800,580597900,23750,23700,23750,23600,660
20231102,104700,564971450,23600,23700,23700,23600,73
20231102,104600,563248550,23700,23700,23700,23700,1
20231102,104500,563224850,23700,23700,23700,23700,12
20231102,104400,562940450,23700,23600,23700,23600,235
20231102,104300,557378050,23700,23700,23700,23700,39
20231102,104200,556453750,23700,23650,23700,23500,1039
20231102,104100,531963500,23650,23650,23650,23650,220
20231102,104000,526760500,23700,23700,23700,23700,0
20231102,103900,526760500,23700,23600,23700,23600,768
20231102,103800,508566900,23600,23700,23700,23600,184
20231102,103700,504213400,23700,23750,23750,23700,277
20231102,103600,497646500,23750,23750,23750,23750,360
20231102,103500,489096500,23850,23700,23850,23700,130
20231102,103400,486009950,23700,23800,23800,23700,201
20231102,103300,481233900,23850,23850,23850,23850,20
20231102,103200,480756900,23850,23900,23900,23850,56
20231102,103100,479418600,23900,23900,23900,23900,71
20231102,103000,477721700,23950,23950,23950,23950,0
20231102,102900,477721700,23950,23950,23950,23950,113
20231102,102800,475015350,23950,23950,23950,23950,71
20231102,102700,473314900,24000,24000,24000,24000,39
20231102,102600,472378900,24000,24000,24000,24000,1
20231102,102500,472354900,24000,23950,24000,23950,73
20231102,102400,470606500,24000,23950,24000,23950,1508
20231102,102300,434470450,23900,23850,23900,23850,309
20231102,102200,427100550,23850,23850,23850,23850,126
20231102,102100,424095450,23950,23950,23950,23950,30
20231102,102000,423376950,23950,23950,23950,23950,0
20231102,101900,423376950,23950,23850,23950,23850,504
20231102,101800,411318950,23900,23900,23900,23900,22
20231102,101700,410793150,23850,23900,23900,23850,63
20231102,101600,409289100,23900,23900,23900,23900,73
20231102,101500,407544400,23900,23900,23900,23900,145
20231102,101400,404078900,23900,23900,23900,23900,24
20231102,101300,403505300,23900,23850,23900,23850,100
20231102,101200,401118900,23900,23900,23900,23900,24
20231102,101100,400545300,23900,23900,23900,23900,118
20231102,101000,397725100,23900,23900,23900,23900,299
20231102,100900,390579000,23900,23900,23900,23850,197
20231102,100800,385874250,23900,23900,23900,23900,30
20231102,100700,385157250,23900,23900,23900,23900,280
20231102,100600,378465250,23900,23900,23900,23900,85
20231102,100500,376433750,23900,23900,23900,23900,21
20231102,100400,375931850,23900,23900,23900,23900,0
20231102,100300,375931850,23900,23850,23900,23800,104
20231102,100200,373454950,23800,23900,23950,23800,280
20231102,100100,366763400,23900,23950,23950,23900,57
20231102,100000,365399650,23950,24000,24000,23950,276
20231102,095900,358777950,24000,24000,24000,23950,102
20231102,095800,356330850,24000,23950,24000,23950,67
20231102,095700,354724250,24000,23950,24000,23950,476
20231102,095600,343313250,23950,23850,23950,23850,599
20231102,095500,329004600,23800,23800,23800,23800,2
20231102,095400,328957000,23800,23800,23800,23800,1
20231102,095300,328933200,23750,23800,23850,23750,57
20231102,095200,327575200,23800,23850,23850,23800,85
20231102,095100,325549100,23800,23700,23800,23700,519
20231102,095000,313198400,23700,23700,23700,23700,12
20231102,094900,312914000,23750,23700,23750,23700,378
20231102,094800,303946500,23750,23750,23750,23700,94
20231102,094700,301714700,23700,23700,23700,23700,7
20231102,094600,301548800,23700,23700,23700,23700,26
20231102,094500,300932600,23700,23700,23750,23700,219
20231102,094400,295734850,23700,23700,23700,23700,1
20231102,094300,295711150,23700,23700,23700,23700,50
20231102,094200,294526150,23750,23650,23750,23650,2409
20231102,094100,237364050,23650,23600,23650,23600,121
20231102,094000,234504450,23650,23600,23650,23600,33
20231102,093900,233724100,23650,23650,23650,23650,12
20231102,093800,233440300,23650,23700,23700,23650,75
20231102,093700,231665350,23700,23650,23700,23650,562
20231102,093600,218347150,23650,23650,23650,23550,178
20231102,093500,214139450,23600,23600,23650,23550,545
20231102,093400,201254350,23600,23600,23600,23600,52
20231102,093300,200027150,23550,23550,23650,23550,612
20231102,093200,185588850,23550,23550,23550,23550,0
20231102,093100,185588850,23550,23500,23550,23500,46
20231102,093000,184506600,23500,23500,23500,23500,351
20231102,092900,176258100,23550,23550,23600,23550,146
20231102,092800,172818700,23550,23500,23550,23500,54
20231102,092700,171547300,23550,23550,23550,23550,26
20231102,092600,170935000,23600,23600,23600,23600,25
20231102,092500,170345000,23600,23600,23600,23550,46
20231102,092400,169259550,23550,23550,23600,23550,18
20231102,092300,168835500,23550,23550,23550,23500,303
20231102,092200,161709950,23500,23550,23600,23500,257
20231102,092100,155653450,23550,23550,23550,23550,0
20231102,092000,155653450,23550,23400,23550,23400,619
20231102,091900,141122900,23450,23400,23450,23400,369
20231102,091800,132477350,23400,23350,23400,23350,361
20231102,091700,124032950,23350,23350,23350,23350,400
20231102,091600,114692950,23400,23400,23400,23350,243
20231102,091500,109009250,23400,23350,23400,23300,155
20231102,091400,105393750,23400,23400,23400,23400,241
20231102,091300,99754350,23400,23300,23400,23300,970
20231102,091200,77088050,23300,23300,23300,23300,20
20231102,091100,76622050,23300,23300,23300,23300,81
20231102,091000,74734750,23300,23350,23350,23300,180
20231102,090900,70534150,23350,23350,23350,23350,298
20231102,090800,63575850,23300,23300,23300,23300,326
20231102,090700,55980050,23250,23250,23250,23250,124
20231102,090600,53097050,23350,23300,23350,23300,209
20231102,090500,48226900,23350,23350,23350,23350,245
20231102,090400,42506150,23300,23250,23350,23250,660
20231102,090300,27149850,23250,23100,23250,23100,578
20231102,090200,13767150,23100,23200,23200,23100,378
20231102,090100,5027550,23250,23250,23250,23250,3
20231102,090000,4957800,23100,23050,23150,23050,215