KissMeData/033100/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191400,3846854000,21900,21900,21900,21900,3302
20231102,191300,3846854000,21900,21900,21900,21900,0
20231102,191200,3846854000,21900,21900,21900,21900,0
20231102,191100,3846854000,21900,21900,21900,21900,0
20231102,191000,3846854000,21900,21900,21900,21900,0
20231102,190900,3846854000,21900,21900,21900,21900,0
20231102,190800,3846854000,21900,21900,21900,21900,0
20231102,190700,3846854000,21900,21900,21900,21900,0
20231102,190600,3846854000,21900,21900,21900,21900,0
20231102,190500,3846854000,21900,21900,21900,21900,0
20231102,190400,3846854000,21900,21900,21900,21900,0
20231102,190300,3846854000,21900,21900,21900,21900,0
20231102,190200,3846854000,21900,21900,21900,21900,0
20231102,190100,3846854000,21900,21900,21900,21900,0
20231102,190000,3846854000,21900,21900,21900,21900,0
20231102,185900,3846854000,21900,21900,21900,21900,0
20231102,185800,3846854000,21900,21900,21900,21900,0
20231102,185700,3846854000,21900,21900,21900,21900,0
20231102,185600,3846854000,21900,21900,21900,21900,0
20231102,185500,3846854000,21900,21900,21900,21900,0
20231102,185400,3846854000,21900,21900,21900,21900,0
20231102,185300,3846854000,21900,21900,21900,21900,0
20231102,185200,3846854000,21900,21900,21900,21900,0
20231102,185100,3846854000,21900,21900,21900,21900,0
20231102,185000,3846854000,21900,21900,21900,21900,0
20231102,184900,3846854000,21900,21900,21900,21900,0
20231102,184800,3846854000,21900,21900,21900,21900,0
20231102,184700,3846854000,21900,21900,21900,21900,0
20231102,184600,3846854000,21900,21900,21900,21900,0
20231102,184500,3846854000,21900,21900,21900,21900,0
20231102,184400,3846854000,21900,21900,21900,21900,3302
20231102,184300,3846854000,21900,21900,21900,21900,0
20231102,184200,3846854000,21900,21900,21900,21900,0
20231102,184100,3846854000,21900,21900,21900,21900,0
20231102,184000,3846854000,21900,21900,21900,21900,0
20231102,183900,3846854000,21900,21900,21900,21900,0
20231102,183800,3846854000,21900,21900,21900,21900,0
20231102,183700,3846854000,21900,21900,21900,21900,0
20231102,183600,3846854000,21900,21900,21900,21900,0
20231102,183500,3846854000,21900,21900,21900,21900,0
20231102,183400,3846854000,21900,21900,21900,21900,0
20231102,183300,3846854000,21900,21900,21900,21900,0
20231102,183200,3846854000,21900,21900,21900,21900,0
20231102,183100,3846854000,21900,21900,21900,21900,0
20231102,183000,3846854000,21900,21900,21900,21900,0
20231102,182900,3846854000,21900,21900,21900,21900,0
20231102,182800,3846854000,21900,21900,21900,21900,0
20231102,182700,3846854000,21900,21900,21900,21900,0
20231102,182600,3846854000,21900,21900,21900,21900,0
20231102,182500,3846854000,21900,21900,21900,21900,0
20231102,182400,3846854000,21900,21900,21900,21900,0
20231102,182300,3846854000,21900,21900,21900,21900,0
20231102,182200,3846854000,21900,21900,21900,21900,0
20231102,182100,3846854000,21900,21900,21900,21900,0
20231102,182000,3846854000,21900,21900,21900,21900,0
20231102,181900,3846854000,21900,21900,21900,21900,0
20231102,181800,3846854000,21900,21900,21900,21900,0
20231102,181700,3846854000,21900,21900,21900,21900,0
20231102,181600,3846854000,21900,21900,21900,21900,0
20231102,181500,3846854000,21900,21900,21900,21900,0
20231102,181400,3846854000,21900,21900,21900,21900,3302
20231102,181300,3846854000,21900,21900,21900,21900,0
20231102,181200,3846854000,21900,21900,21900,21900,0
20231102,181100,3846854000,21900,21900,21900,21900,0
20231102,181000,3846854000,21900,21900,21900,21900,0
20231102,180900,3846854000,21900,21900,21900,21900,0
20231102,180800,3846854000,21900,21900,21900,21900,0
20231102,180700,3846854000,21900,21900,21900,21900,0
20231102,180600,3846854000,21900,21900,21900,21900,0
20231102,180500,3846854000,21900,21900,21900,21900,0
20231102,180400,3846854000,21900,21900,21900,21900,0
20231102,180300,3846854000,21900,21900,21900,21900,0
20231102,180200,3846854000,21900,21900,21900,21900,0
20231102,180100,3846854000,21900,21900,21900,21900,0
20231102,180000,3846854000,21900,21900,21900,21900,0
20231102,175900,3846854000,21900,21900,21900,21900,0
20231102,175800,3846854000,21900,21900,21900,21900,0
20231102,175700,3846854000,21900,21900,21900,21900,0
20231102,175600,3846854000,21900,21900,21900,21900,0
20231102,175500,3846854000,21900,21900,21900,21900,0
20231102,175400,3846854000,21900,21900,21900,21900,0
20231102,175300,3846854000,21900,21900,21900,21900,0
20231102,175200,3846854000,21900,21900,21900,21900,0
20231102,175100,3846854000,21900,21900,21900,21900,0
20231102,175000,3846854000,21900,21900,21900,21900,0
20231102,174900,3846854000,21900,21900,21900,21900,0
20231102,174800,3846854000,21900,21900,21900,21900,0
20231102,174700,3846854000,21900,21900,21900,21900,0
20231102,174600,3846854000,21900,21900,21900,21900,0
20231102,174500,3846854000,21900,21900,21900,21900,0
20231102,174400,3846854000,21900,21900,21900,21900,3302
20231102,174300,3846854000,21900,21900,21900,21900,0
20231102,174200,3846854000,21900,21900,21900,21900,0
20231102,174100,3846854000,21900,21900,21900,21900,0
20231102,174000,3846854000,21900,21900,21900,21900,0
20231102,173900,3846854000,21900,21900,21900,21900,0
20231102,173800,3846854000,21900,21900,21900,21900,0
20231102,173700,3846854000,21900,21900,21900,21900,0
20231102,173600,3846854000,21900,21900,21900,21900,0
20231102,173500,3846854000,21900,21900,21900,21900,0
20231102,173400,3846854000,21900,21900,21900,21900,0
20231102,173300,3846854000,21900,21900,21900,21900,0
20231102,173200,3846854000,21900,21900,21900,21900,0
20231102,173100,3846854000,21900,21900,21900,21900,0
20231102,173000,3846854000,21900,21900,21900,21900,0
20231102,172900,3846854000,21900,21900,21900,21900,0
20231102,172800,3846854000,21900,21900,21900,21900,0
20231102,172700,3846854000,21900,21900,21900,21900,0
20231102,172600,3846854000,21900,21900,21900,21900,0
20231102,172500,3846854000,21900,21900,21900,21900,0
20231102,172400,3846854000,21900,21900,21900,21900,0
20231102,172300,3846854000,21900,21900,21900,21900,0
20231102,172200,3846854000,21900,21900,21900,21900,0
20231102,172100,3846854000,21900,21900,21900,21900,0
20231102,172000,3846854000,21900,21900,21900,21900,0
20231102,171900,3846854000,21900,21900,21900,21900,0
20231102,171800,3846854000,21900,21900,21900,21900,0
20231102,171700,3846854000,21900,21900,21900,21900,0
20231102,171600,3846854000,21900,21900,21900,21900,0
20231102,171500,3846854000,21900,21900,21900,21900,0
20231102,171400,3846854000,21900,21900,21900,21900,3302
20231102,171300,3846854000,21900,21900,21900,21900,0
20231102,171200,3846854000,21900,21900,21900,21900,0
20231102,171100,3846854000,21900,21900,21900,21900,0
20231102,171000,3846854000,21900,21900,21900,21900,0
20231102,170900,3846854000,21900,21900,21900,21900,0
20231102,170800,3846854000,21900,21900,21900,21900,0
20231102,170700,3846854000,21900,21900,21900,21900,0
20231102,170600,3846854000,21900,21900,21900,21900,0
20231102,170500,3846854000,21900,21900,21900,21900,0
20231102,170400,3846854000,21900,21900,21900,21900,0
20231102,170300,3846854000,21900,21900,21900,21900,0
20231102,170200,3846854000,21900,21900,21900,21900,0
20231102,170100,3846854000,21900,21900,21900,21900,0
20231102,170000,3846854000,21900,21900,21900,21900,0
20231102,165900,3846854000,21900,21900,21900,21900,0
20231102,165800,3846854000,21900,21900,21900,21900,0
20231102,165700,3846854000,21900,21900,21900,21900,0
20231102,165600,3846854000,21900,21900,21900,21900,0
20231102,165500,3846854000,21900,21900,21900,21900,0
20231102,165400,3846854000,21900,21900,21900,21900,0
20231102,165300,3846854000,21900,21900,21900,21900,0
20231102,165200,3846854000,21900,21900,21900,21900,0
20231102,165100,3846854000,21900,21900,21900,21900,0
20231102,165000,3846854000,21900,21900,21900,21900,0
20231102,164900,3846854000,21900,21900,21900,21900,0
20231102,164800,3846854000,21900,21900,21900,21900,0
20231102,164700,3846854000,21900,21900,21900,21900,0
20231102,164600,3846854000,21900,21900,21900,21900,0
20231102,164500,3846854000,21900,21900,21900,21900,0
20231102,164400,3846854000,21900,21900,21900,21900,3302
20231102,164300,3846854000,21900,21900,21900,21900,0
20231102,164200,3846854000,21900,21900,21900,21900,0
20231102,164100,3846854000,21900,21900,21900,21900,0
20231102,164000,3846854000,21900,21900,21900,21900,0
20231102,163900,3846854000,21900,21900,21900,21900,0
20231102,163800,3846854000,21900,21900,21900,21900,0
20231102,163700,3846854000,21900,21900,21900,21900,0
20231102,163600,3846854000,21900,21900,21900,21900,0
20231102,163500,3846854000,21900,21900,21900,21900,0
20231102,163400,3846854000,21900,21900,21900,21900,0
20231102,163300,3846854000,21900,21900,21900,21900,0
20231102,163200,3846854000,21900,21900,21900,21900,0
20231102,163100,3846854000,21900,21900,21900,21900,0
20231102,163000,3846854000,21900,21900,21900,21900,0
20231102,162900,3846854000,21900,21900,21900,21900,0
20231102,162800,3846854000,21900,21900,21900,21900,0
20231102,162700,3846854000,21900,21900,21900,21900,0
20231102,162600,3846854000,21900,21900,21900,21900,0
20231102,162500,3846854000,21900,21900,21900,21900,0
20231102,162400,3846854000,21900,21900,21900,21900,0
20231102,162300,3846854000,21900,21900,21900,21900,0
20231102,162200,3846854000,21900,21900,21900,21900,0
20231102,162100,3846854000,21900,21900,21900,21900,0
20231102,162000,3846854000,21900,21900,21900,21900,0
20231102,161900,3846854000,21900,21900,21900,21900,0
20231102,161800,3846854000,21900,21900,21900,21900,0
20231102,161700,3846854000,21900,21900,21900,21900,0
20231102,161600,3846854000,21900,21900,21900,21900,0
20231102,161500,3846854000,21900,21900,21900,21900,0
20231102,161400,3846854000,21900,21900,21900,21900,3302
20231102,161300,3846854000,21900,21900,21900,21900,0
20231102,161200,3846854000,21900,21900,21900,21900,0
20231102,161100,3846854000,21900,21900,21900,21900,0
20231102,161000,3846854000,21900,21900,21900,21900,0
20231102,160900,3846854000,21900,21900,21900,21900,0
20231102,160800,3846854000,21900,21900,21900,21900,0
20231102,160700,3846854000,21900,21900,21900,21900,0
20231102,160600,3846854000,21900,21900,21900,21900,0
20231102,160500,3846854000,21900,21900,21900,21900,0
20231102,160400,3846854000,21900,21900,21900,21900,0
20231102,160300,3846854000,21900,21900,21900,21900,0
20231102,160200,3846854000,21900,21900,21900,21900,0
20231102,160100,3846854000,21900,21900,21900,21900,0
20231102,160000,3846854000,21900,21900,21900,21900,0
20231102,155900,3846854000,21900,21900,21900,21900,0
20231102,155800,3846854000,21900,21900,21900,21900,0
20231102,155700,3846854000,21900,21900,21900,21900,0
20231102,155600,3846854000,21900,21900,21900,21900,0
20231102,155500,3846854000,21900,21900,21900,21900,0
20231102,155400,3846854000,21900,21900,21900,21900,0
20231102,155300,3846854000,21900,21900,21900,21900,0
20231102,155200,3846854000,21900,21900,21900,21900,0
20231102,155100,3846854000,21900,21900,21900,21900,0
20231102,155000,3846854000,21900,21900,21900,21900,0
20231102,154900,3846854000,21900,21900,21900,21900,0
20231102,154800,3846854000,21900,21900,21900,21900,0
20231102,154700,3846854000,21900,21900,21900,21900,0
20231102,154600,3846854000,21900,21900,21900,21900,0
20231102,154500,3846854000,21900,21900,21900,21900,0
20231102,154400,3846854000,21900,21900,21900,21900,3302
20231102,154300,3846854000,21900,21900,21900,21900,0
20231102,154200,3846854000,21900,21900,21900,21900,0
20231102,154100,3846854000,21900,21900,21900,21900,0
20231102,154000,3846854000,21900,21900,21900,21900,0
20231102,153900,3846854000,21900,21900,21900,21900,0
20231102,153800,3846854000,21900,21900,21900,21900,0
20231102,153700,3846854000,21900,21900,21900,21900,0
20231102,153600,3846854000,21900,21900,21900,21900,0
20231102,153500,3846854000,21900,21900,21900,21900,0
20231102,153400,3846854000,21900,21900,21900,21900,0
20231102,153300,3846854000,21900,21900,21900,21900,0
20231102,153200,3846854000,21900,21900,21900,21900,0
20231102,153100,3846854000,21900,21900,21900,21900,0
20231102,153000,3846854000,21900,21900,21900,21900,3302
20231102,152900,3774540200,21800,21800,21800,21800,0
20231102,152800,3774540200,21800,21800,21800,21800,0
20231102,152700,3774540200,21800,21800,21800,21800,0
20231102,152600,3774540200,21800,21800,21800,21800,0
20231102,152500,3774540200,21800,21800,21800,21800,0
20231102,152400,3774540200,21800,21800,21800,21800,0
20231102,152300,3774540200,21800,21800,21800,21800,0
20231102,152200,3774540200,21800,21800,21800,21800,0
20231102,152100,3774540200,21800,21800,21800,21800,0
20231102,152000,3774540200,21800,21800,21800,21800,0
20231102,151900,3774540200,21800,21850,21850,21800,360
20231102,151800,3766689250,21850,21800,21850,21800,600
20231102,151700,3753597800,21800,21750,21800,21700,456
20231102,151600,3743690850,21750,21700,21750,21700,851
20231102,151500,3725222500,21750,21750,21750,21700,397
20231102,151400,3716600500,21750,21750,21750,21700,382
20231102,151300,3708307650,21750,21750,21800,21700,602
20231102,151200,3695208200,21800,21750,21800,21750,396
20231102,151100,3686593900,21800,21750,21800,21750,120
20231102,151000,3683982900,21750,21750,21800,21750,531
20231102,150900,3672426900,21800,21700,21800,21700,938
20231102,150800,3652043200,21750,21650,21750,21600,1231
20231102,150700,3625350350,21650,21600,21700,21600,465
20231102,150600,3615293200,21700,21650,21700,21600,255
20231102,150500,3609773500,21650,21650,21700,21600,482
20231102,150400,3599339900,21650,21650,21700,21650,406
20231102,150300,3590545500,21700,21650,21700,21650,343
20231102,150200,3583118600,21650,21650,21700,21650,480
20231102,150100,3572726150,21700,21650,21700,21650,256
20231102,150000,3567183050,21650,21700,21700,21650,359
20231102,145900,3559405450,21700,21700,21700,21600,446
20231102,145800,3549751500,21650,21650,21700,21650,408
20231102,145700,3540913550,21650,21650,21700,21650,534
20231102,145600,3529348500,21650,21650,21700,21650,396
20231102,145500,3520770100,21650,21650,21700,21650,557
20231102,145400,3508706550,21650,21650,21700,21650,400
20231102,145300,3500046350,21700,21650,21700,21650,687
20231102,145200,3485168850,21650,21650,21700,21650,521
20231102,145100,3473872700,21650,21650,21750,21600,929
20231102,145000,3453721300,21600,21650,21700,21600,689
20231102,144900,3438809650,21650,21650,21650,21550,498
20231102,144800,3428042350,21650,21600,21650,21550,395
20231102,144700,3419510850,21600,21550,21650,21550,455
20231102,144600,3409683050,21550,21600,21650,21550,419
20231102,144500,3400633550,21600,21550,21650,21550,518
20231102,144400,3389453700,21550,21550,21650,21550,1424
20231102,144300,3358724550,21550,21600,21600,21550,987
20231102,144200,3337450950,21600,21600,21650,21550,1916
20231102,144100,3296129800,21600,21600,21650,21550,1910
20231102,144000,3254858050,21650,21650,21700,21600,578
20231102,143900,3242339250,21650,21650,21700,21650,259
20231102,143800,3236727200,21650,21600,21700,21600,446
20231102,143700,3227070800,21650,21600,21650,21600,337
20231102,143600,3219787600,21600,21650,21650,21600,485
20231102,143500,3209303350,21650,21600,21650,21550,487
20231102,143400,3198802650,21550,21550,21600,21550,327
20231102,143300,3191750600,21550,21650,21650,21550,363
20231102,143200,3183907000,21550,21650,21700,21550,4982
20231102,143100,3076378050,21650,21650,21700,21650,373
20231102,143000,3068297850,21650,21600,21750,21600,4710
20231102,142900,2966310900,21650,21650,21700,21600,558
20231102,142800,2954228550,21650,21650,21700,21650,271
20231102,142700,2948357500,21650,21650,21700,21650,517
20231102,142600,2937162550,21650,21600,21650,21600,343
20231102,142500,2929747100,21650,21600,21650,21600,475
20231102,142400,2919482850,21600,21650,21650,21600,522
20231102,142300,2908194450,21650,21600,21700,21600,218
20231102,142200,2903479200,21650,21650,21700,21600,892
20231102,142100,2884167550,21650,21650,21700,21650,944
20231102,142000,2863729850,21650,21700,21700,21650,606
20231102,141900,2850597450,21650,21700,21700,21650,408
20231102,141800,2841755850,21700,21700,21750,21700,713
20231102,141700,2826279700,21700,21650,21750,21650,1306
20231102,141600,2797991150,21650,21650,21700,21650,582
20231102,141500,2785389850,21650,21700,21750,21650,1007
20231102,141400,2763539200,21700,21700,21750,21700,575
20231102,141300,2751055750,21700,21750,21750,21700,504
20231102,141200,2740113100,21700,21750,21800,21700,385
20231102,141100,2731744450,21800,21750,21800,21700,715
20231102,141000,2716196350,21800,21750,21850,21700,911
20231102,140900,2696408250,21700,21700,21750,21650,928
20231102,140800,2676281350,21700,21650,21700,21650,713
20231102,140700,2660839950,21650,21650,21700,21600,1022
20231102,140600,2638711600,21650,21650,21700,21600,1313
20231102,140500,2610275950,21650,21650,21650,21600,3117
20231102,140400,2542914800,21650,21750,21750,21550,9268
20231102,140300,2341903250,21750,21750,21850,21750,1382
20231102,140200,2311811900,21750,21850,21900,21750,4505
20231102,140100,2213528900,21850,21900,21900,21850,628
20231102,140000,2199798750,21850,21950,21950,21850,1570
20231102,135900,2165414700,21900,21950,22000,21900,897
20231102,135800,2145734100,22000,22000,22000,21950,1147
20231102,135700,2120536500,22000,22000,22100,22000,68
20231102,135600,2119039400,22000,22050,22050,22000,160
20231102,135500,2115518350,22100,22050,22100,22050,488
20231102,135400,2104757500,22050,22050,22050,22050,32
20231102,135300,2104051900,22050,22050,22050,22050,0
20231102,135200,2104051900,22050,22000,22050,22000,53
20231102,135100,2102885350,22050,22050,22050,22050,2
20231102,135000,2102841250,22050,22050,22050,22050,27
20231102,134900,2102245900,22050,22000,22050,22000,109
20231102,134800,2099847450,22000,22050,22050,22000,415
20231102,134700,2090697250,22050,22050,22050,22050,0
20231102,134600,2090697250,22050,22000,22050,22000,19
20231102,134500,2090278350,22050,22000,22050,22000,72
20231102,134400,2088691550,22050,22050,22050,22050,14
20231102,134300,2088382850,22000,22000,22000,21950,1634
20231102,134200,2052491000,22000,21900,22000,21900,31
20231102,134100,2051810000,21900,21950,21950,21900,493
20231102,134000,2041005650,21950,21950,22000,21950,642
20231102,133900,2026912750,21950,22000,22000,21950,93
20231102,133800,2024871200,21950,22000,22000,21950,180
20231102,133700,2020919300,21950,22000,22000,21950,515
20231102,133600,2009614600,21950,22000,22050,21950,497
20231102,133500,1998697950,22000,22000,22050,22000,603
20231102,133400,1985431900,22000,22050,22050,22000,920
20231102,133300,1965188450,22050,22050,22050,22000,430
20231102,133200,1955719950,22050,22050,22050,22050,967
20231102,133100,1934397600,22050,22050,22100,22050,300
20231102,133000,1927782100,22100,22100,22100,22050,118
20231102,132900,1925178250,22050,22050,22050,22050,22
20231102,132800,1924693150,22100,22100,22100,22100,0
20231102,132700,1924693150,22100,22050,22100,22050,35
20231102,132600,1923920800,22100,22100,22100,22100,38
20231102,132500,1923081000,22100,22100,22100,22100,64
20231102,132400,1921666600,22100,22100,22100,22100,12
20231102,132300,1921401400,22050,22050,22050,22050,10
20231102,132200,1921180900,22050,22100,22100,22050,67
20231102,132100,1919700700,22100,22100,22100,22100,71
20231102,132000,1918131600,22100,22150,22150,22100,10
20231102,131900,1917910150,22100,22150,22150,22100,132
20231102,131800,1914992450,22150,22150,22150,22150,34
20231102,131700,1914239350,22100,22100,22100,22100,10
20231102,131600,1914018350,22100,22150,22150,22100,77
20231102,131500,1912316000,22100,22150,22150,22100,1250
20231102,131400,1884680050,22150,22150,22150,22150,168
20231102,131300,1880958850,22100,22150,22150,22100,153
20231102,131200,1877577400,22150,22150,22150,22100,39
20231102,131100,1876714550,22100,22100,22100,22100,230
20231102,131000,1871631550,22100,22150,22150,22100,10
20231102,130900,1871410100,22150,22150,22150,22150,22
20231102,130800,1870922800,22150,22150,22150,22150,58
20231102,130700,1869638100,22100,22100,22100,22100,78
20231102,130600,1867914300,22150,22150,22150,22150,48
20231102,130500,1866851100,22150,22100,22150,22100,29
20231102,130400,1866208800,22150,22150,22150,22150,0
20231102,130300,1866208800,22150,22150,22150,22150,43
20231102,130200,1865256350,22150,22150,22150,22150,8
20231102,130100,1865079150,22150,22100,22150,22100,28
20231102,130000,1864459450,22100,22150,22150,22100,775
20231102,125900,1847331300,22150,22100,22150,22100,18
20231102,125800,1846933000,22100,22150,22150,22100,102
20231102,125700,1844678250,22150,22150,22150,22150,20
20231102,125600,1844235250,22100,22150,22150,22100,275
20231102,125500,1838153950,22150,22150,22150,22150,2
20231102,125400,1838109650,22150,22150,22200,22150,335
20231102,125300,1830689200,22150,22200,22200,22150,30
20231102,125200,1830023350,22200,22200,22200,22200,0
20231102,125100,1830023350,22200,22200,22200,22200,2
20231102,125000,1829978950,22200,22200,22200,22150,20
20231102,124900,1829535000,22150,22200,22200,22150,518
20231102,124800,1818060400,22200,22200,22200,22200,4
20231102,124700,1817971600,22150,22150,22150,22150,151
20231102,124600,1814626950,22150,22100,22150,22100,15
20231102,124500,1814294750,22150,22150,22150,22150,21
20231102,124400,1813829600,22150,22150,22150,22150,180
20231102,124300,1809842600,22150,22100,22150,22100,31
20231102,124200,1809156100,22150,22150,22150,22150,103
20231102,124100,1806874650,22150,22150,22150,22150,60
20231102,124000,1805545650,22150,22150,22150,22100,18
20231102,123900,1805147000,22100,22150,22150,22100,59
20231102,123800,1803842650,22100,22100,22100,22100,60
20231102,123700,1802516650,22150,22150,22150,22100,283
20231102,123600,1796258200,22150,22150,22150,22150,7
20231102,123500,1796103150,22150,22150,22150,22150,0
20231102,123400,1796103150,22150,22200,22200,22150,961
20231102,123300,1774816500,22200,22200,22200,22200,20
20231102,123200,1774372500,22150,22150,22200,22150,170
20231102,123100,1770606500,22150,22200,22200,22150,109
20231102,123000,1768191700,22200,22150,22200,22100,169
20231102,122900,1764448800,22200,22200,22200,22200,0
20231102,122800,1764448800,22200,22200,22200,22200,43
20231102,122700,1763494200,22200,22200,22200,22150,89
20231102,122600,1761522650,22150,22200,22200,22150,30
20231102,122500,1760857550,22200,22200,22200,22200,9
20231102,122400,1760657750,22150,22200,22200,22150,27
20231102,122300,1760058600,22200,22200,22200,22200,18
20231102,122200,1759659000,22200,22200,22200,22200,8
20231102,122100,1759481400,22200,22200,22200,22200,2
20231102,122000,1759437000,22200,22200,22200,22200,37
20231102,121900,1758615600,22200,22200,22200,22200,9
20231102,121800,1758415800,22200,22200,22200,22150,5
20231102,121700,1758304850,22200,22200,22200,22200,14
20231102,121600,1757994050,22200,22200,22200,22200,88
20231102,121500,1756040450,22200,22200,22200,22150,517
20231102,121400,1744563150,22150,22150,22150,22150,1
20231102,121300,1744541000,22200,22200,22200,22200,30
20231102,121200,1743875000,22200,22200,22200,22200,31
20231102,121100,1743186800,22100,22150,22150,22100,60
20231102,121000,1741860700,22100,22150,22200,22100,12
20231102,120900,1741594750,22150,22100,22150,22100,21
20231102,120800,1741130100,22150,22200,22200,22150,554
20231102,120700,1728858100,22200,22200,22200,22200,0
20231102,120600,1728858100,22200,22200,22200,22150,668
20231102,120500,1714061300,22200,22200,22200,22200,0
20231102,120400,1714061300,22200,22200,22200,22200,20
20231102,120300,1713617300,22200,22200,22200,22200,12
20231102,120200,1713350900,22150,22150,22150,22150,0
20231102,120100,1713350900,22150,22150,22150,22150,840
20231102,120000,1694744900,22200,22200,22200,22150,44
20231102,115900,1693768150,22200,22200,22200,22150,8
20231102,115800,1693590600,22200,22150,22200,22150,42
20231102,115700,1692658450,22200,22200,22200,22200,15
20231102,115600,1692325450,22200,22200,22200,22200,18
20231102,115500,1691925850,22200,22150,22200,22150,6
20231102,115400,1691792700,22200,22200,22200,22200,19
20231102,115300,1691370900,22200,22200,22200,22200,0
20231102,115200,1691370900,22200,22200,22200,22150,29
20231102,115100,1690727350,22150,22150,22200,22150,172
20231102,115000,1686917100,22200,22150,22200,22150,69
20231102,114900,1685387800,22200,22150,22200,22150,110
20231102,114800,1682951000,22150,22200,22200,22150,121
20231102,114700,1680269800,22200,22200,22200,22200,78
20231102,114600,1678538200,22200,22150,22200,22150,204
20231102,114500,1674018800,22150,22150,22150,22150,8
20231102,114400,1673841600,22150,22150,22150,22150,13
20231102,114300,1673553650,22150,22150,22150,22150,23
20231102,114200,1673044200,22150,22100,22150,22100,31
20231102,114100,1672358500,22150,22150,22150,22150,66
20231102,114000,1670896600,22150,22200,22200,22150,164
20231102,113900,1667263200,22200,22200,22200,22200,131
20231102,113800,1664355000,22200,22200,22200,22200,110
20231102,113700,1661913000,22200,22200,22200,22200,215
20231102,113600,1657140000,22200,22200,22200,22200,9
20231102,113500,1656940200,22200,22200,22200,22200,48
20231102,113400,1655874600,22200,22200,22200,22200,27
20231102,113300,1655275200,22200,22200,22200,22200,7
20231102,113200,1655119800,22200,22200,22200,22200,16
20231102,113100,1654764600,22200,22200,22200,22200,24
20231102,113000,1654231800,22150,22200,22200,22150,27
20231102,112900,1653633000,22200,22150,22200,22150,53
20231102,112800,1652458800,22150,22200,22200,22150,230
20231102,112700,1647364000,22150,22150,22200,22150,55
20231102,112600,1646144700,22150,22200,22200,22150,111
20231102,112500,1643680550,22200,22150,22200,22150,506
20231102,112400,1632472450,22150,22150,22150,22150,93
20231102,112300,1630412500,22150,22150,22150,22150,183
20231102,112200,1626359050,22150,22150,22150,22150,14
20231102,112100,1626048950,22150,22150,22150,22150,4
20231102,112000,1625960350,22150,22150,22150,22100,44
20231102,111900,1624985800,22150,22150,22150,22100,35
20231102,111800,1624210700,22150,22150,22150,22150,105
20231102,111700,1621884950,22150,22150,22150,22150,55
20231102,111600,1620666700,22150,22150,22150,22150,15
20231102,111500,1620334450,22150,22150,22150,22150,23
20231102,111400,1619825000,22150,22150,22150,22150,15
20231102,111300,1619492750,22150,22150,22150,22150,25
20231102,111200,1618939000,22150,22150,22150,22150,13
20231102,111100,1618651050,22150,22200,22200,22150,36
20231102,111000,1617852450,22150,22200,22200,22150,1032
20231102,110900,1594992550,22150,22200,22200,22150,17
20231102,110800,1594615200,22100,22200,22200,22100,927
20231102,110700,1574104200,22200,22250,22250,22200,11
20231102,110600,1573859550,22200,22200,22250,22200,375
20231102,110500,1565533650,22200,22200,22200,22200,6
20231102,110400,1565400450,22150,22200,22200,22150,45
20231102,110300,1564403200,22200,22200,22200,22200,213
20231102,110200,1559674600,22200,22150,22200,22150,290
20231102,110100,1553250250,22150,22150,22150,22150,90
20231102,110000,1551256750,22200,22200,22200,22150,142
20231102,105900,1548109900,22200,22200,22200,22200,5
20231102,105800,1547998900,22200,22150,22200,22150,57
20231102,105700,1546735450,22150,22200,22200,22150,1130
20231102,105600,1521700400,22200,22250,22250,22200,1066
20231102,105500,1498034950,22250,22300,22300,22250,35
20231102,105400,1497255050,22300,22250,22300,22250,29
20231102,105300,1496609250,22250,22250,22250,22250,14
20231102,105200,1496297750,22250,22250,22250,22200,121
20231102,105100,1493609450,22250,22300,22300,22250,198
20231102,105000,1489199950,22300,22250,22300,22250,223
20231102,104900,1484236650,22200,22250,22250,22200,157
20231102,104800,1480743450,22250,22200,22250,22200,83
20231102,104700,1478899700,22200,22200,22200,22200,101
20231102,104600,1476657500,22250,22300,22300,22250,811
20231102,104500,1458611900,22300,22300,22300,22250,1056
20231102,104400,1435114400,22300,22250,22300,22250,52
20231102,104300,1433955050,22300,22250,22300,22250,33
20231102,104200,1433219300,22250,22250,22300,22250,315
20231102,104100,1426209100,22250,22200,22250,22200,46
20231102,104000,1425186900,22250,22250,22250,22250,15
20231102,103900,1424853150,22250,22250,22250,22250,131
20231102,103800,1421938400,22250,22300,22300,22250,129
20231102,103700,1419067300,22250,22300,22300,22250,175
20231102,103600,1415170200,22300,22200,22300,22200,5262
20231102,103500,1298220200,22200,22200,22200,22200,10
20231102,103400,1297998200,22150,22200,22200,22150,85
20231102,103300,1296114250,22150,22200,22200,22150,24
20231102,103200,1295581550,22200,22150,22200,22150,27
20231102,103100,1294983000,22150,22150,22200,22150,97
20231102,103000,1292834100,22200,22200,22200,22150,254
20231102,102900,1287205300,22200,22150,22200,22150,41
20231102,102800,1286296600,22150,22200,22200,22150,221
20231102,102700,1281390800,22150,22200,22200,22150,97
20231102,102600,1279237650,22200,22200,22200,22200,20
20231102,102500,1278793650,22200,22200,22200,22200,23
20231102,102400,1278283050,22150,22100,22150,22100,894
20231102,102300,1258481450,22150,22100,22150,22100,590
20231102,102200,1245426650,22100,22150,22150,22100,155
20231102,102100,1242000900,22150,22100,22150,22100,182
20231102,102000,1237977300,22100,22100,22150,22100,116
20231102,101900,1235413000,22100,22150,22150,22100,122
20231102,101800,1232715700,22150,22150,22150,22100,107
20231102,101700,1230345700,22150,22150,22150,22150,32
20231102,101600,1229636900,22150,22150,22200,22150,210
20231102,101500,1224985100,22150,22150,22150,22150,595
20231102,101400,1211805850,22100,22150,22150,22100,487
20231102,101300,1201024300,22150,22150,22150,22100,1166
20231102,101200,1175199000,22150,22150,22150,22150,149
20231102,101100,1171898650,22150,22100,22150,22100,239
20231102,101000,1166606450,22150,22150,22150,22150,39
20231102,100900,1165742600,22150,22100,22150,22100,36
20231102,100800,1164945600,22150,22100,22150,22100,83
20231102,100700,1163110500,22100,22150,22150,22100,247
20231102,100600,1157641150,22100,22150,22150,22100,120
20231102,100500,1154983250,22100,22100,22150,22100,46
20231102,100400,1153964950,22100,22100,22150,22100,397
20231102,100300,1145190750,22150,22150,22150,22150,162
20231102,100200,1141602450,22100,22150,22150,22100,110
20231102,100100,1139167150,22200,22200,22200,22200,23
20231102,100000,1138656550,22100,22200,22200,22100,207
20231102,095900,1134075700,22150,22150,22200,22150,629
20231102,095800,1120142750,22150,22150,22200,22150,126
20231102,095700,1117349850,22150,22150,22150,22100,376
20231102,095600,1109021500,22150,22200,22200,22150,96
20231102,095500,1106892800,22150,22200,22200,22150,10
20231102,095400,1106670900,22150,22100,22200,22100,99
20231102,095300,1104477850,22150,22200,22200,22150,88
20231102,095200,1102526200,22200,22200,22200,22100,62
20231102,095100,1101154150,22150,22150,22150,22100,195
20231102,095000,1096836250,22150,22150,22150,22150,159
20231102,094900,1093314400,22150,22150,22150,22150,97
20231102,094800,1091165850,22150,22150,22200,22100,239
20231102,094700,1085871700,22100,22200,22200,22100,110
20231102,094600,1083438200,22200,22200,22200,22200,820
20231102,094500,1065234200,22250,22150,22300,22150,5061
20231102,094400,952727300,22150,22100,22150,22100,304
20231102,094300,945993750,22100,22100,22100,22100,3223
20231102,094200,874765450,22050,22050,22100,22050,2945
20231102,094100,809823150,22000,22000,22000,22000,5
20231102,094000,809713150,22050,22000,22050,22000,37
20231102,093900,808898050,22000,21950,22000,21950,2724
20231102,093800,748975100,21950,21950,22000,21950,232
20231102,093700,743873250,22000,21950,22000,21950,232
20231102,093600,738780500,21950,21950,22000,21950,54
20231102,093500,737594800,21950,22000,22000,21950,566
20231102,093400,725170600,21950,21950,21950,21950,150
20231102,093300,721878100,22000,21950,22000,21950,313
20231102,093200,714994650,21950,21950,22000,21950,46
20231102,093100,713983600,22000,21950,22000,21900,200
20231102,093000,709593550,21950,22000,22000,21950,13
20231102,092900,709307900,22000,22000,22000,21900,2118
20231102,092800,662815500,22000,22000,22000,22000,598
20231102,092700,649659500,22000,22000,22000,21950,788
20231102,092600,632330500,22000,22000,22000,22000,373
20231102,092500,624124500,22000,22000,22000,21950,803
20231102,092400,606460500,22050,22000,22050,22000,812
20231102,092300,588589900,22000,22000,22000,22000,1257
20231102,092200,560935900,22000,22000,22050,22000,467
20231102,092100,550660250,22050,22000,22050,22000,510
20231102,092000,539439900,22000,22000,22000,21950,109
20231102,091900,537041950,22050,22000,22050,22000,153
20231102,091800,533673400,22050,22050,22050,22000,205
20231102,091700,529155850,22050,22000,22050,22000,214
20231102,091600,524442850,21950,22000,22050,21950,412
20231102,091500,515382100,22000,21950,22000,21950,125
20231102,091400,512632150,21950,22050,22050,21950,1628
20231102,091300,476765650,22050,22050,22100,22050,1059
20231102,091200,453412000,22100,22150,22150,22100,1497
20231102,091100,420281300,22100,22100,22150,22100,804
20231102,091000,402510450,22100,22050,22150,22000,2091
20231102,090900,356347800,22050,21950,22050,21950,1159
20231102,090800,330833700,21950,21850,21950,21850,833
20231102,090700,312579300,21850,21800,21850,21800,1027
20231102,090600,290170700,21850,21800,21850,21750,859
20231102,090500,271438300,21750,21800,21900,21750,987
20231102,090400,249904150,21800,21850,21900,21800,4567
20231102,090300,150258550,21850,21850,22000,21850,1465
20231102,090200,118171750,21900,21900,22000,21850,966
20231102,090100,97013600,21850,22000,22050,21850,1740
20231102,090000,58930000,22050,21950,22050,21950,2684