KissMeData/084850/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195400,660765800,20750,20750,20750,20750,746
20231102,195300,660765800,20750,20750,20750,20750,0
20231102,195200,660765800,20750,20750,20750,20750,0
20231102,195100,660765800,20750,20750,20750,20750,0
20231102,195000,660765800,20750,20750,20750,20750,0
20231102,194900,660765800,20750,20750,20750,20750,0
20231102,194800,660765800,20750,20750,20750,20750,0
20231102,194700,660765800,20750,20750,20750,20750,0
20231102,194600,660765800,20750,20750,20750,20750,0
20231102,194500,660765800,20750,20750,20750,20750,0
20231102,194400,660765800,20750,20750,20750,20750,0
20231102,194300,660765800,20750,20750,20750,20750,0
20231102,194200,660765800,20750,20750,20750,20750,0
20231102,194100,660765800,20750,20750,20750,20750,0
20231102,194000,660765800,20750,20750,20750,20750,0
20231102,193900,660765800,20750,20750,20750,20750,0
20231102,193800,660765800,20750,20750,20750,20750,0
20231102,193700,660765800,20750,20750,20750,20750,0
20231102,193600,660765800,20750,20750,20750,20750,0
20231102,193500,660765800,20750,20750,20750,20750,0
20231102,193400,660765800,20750,20750,20750,20750,0
20231102,193300,660765800,20750,20750,20750,20750,0
20231102,193200,660765800,20750,20750,20750,20750,0
20231102,193100,660765800,20750,20750,20750,20750,0
20231102,193000,660765800,20750,20750,20750,20750,0
20231102,192900,660765800,20750,20750,20750,20750,0
20231102,192800,660765800,20750,20750,20750,20750,0
20231102,192700,660765800,20750,20750,20750,20750,0
20231102,192600,660765800,20750,20750,20750,20750,0
20231102,192500,660765800,20750,20750,20750,20750,0
20231102,192400,660765800,20750,20750,20750,20750,746
20231102,192300,660765800,20750,20750,20750,20750,0
20231102,192200,660765800,20750,20750,20750,20750,0
20231102,192100,660765800,20750,20750,20750,20750,0
20231102,192000,660765800,20750,20750,20750,20750,0
20231102,191900,660765800,20750,20750,20750,20750,0
20231102,191800,660765800,20750,20750,20750,20750,0
20231102,191700,660765800,20750,20750,20750,20750,0
20231102,191600,660765800,20750,20750,20750,20750,0
20231102,191500,660765800,20750,20750,20750,20750,0
20231102,191400,660765800,20750,20750,20750,20750,0
20231102,191300,660765800,20750,20750,20750,20750,0
20231102,191200,660765800,20750,20750,20750,20750,0
20231102,191100,660765800,20750,20750,20750,20750,0
20231102,191000,660765800,20750,20750,20750,20750,0
20231102,190900,660765800,20750,20750,20750,20750,0
20231102,190800,660765800,20750,20750,20750,20750,0
20231102,190700,660765800,20750,20750,20750,20750,0
20231102,190600,660765800,20750,20750,20750,20750,0
20231102,190500,660765800,20750,20750,20750,20750,0
20231102,190400,660765800,20750,20750,20750,20750,0
20231102,190300,660765800,20750,20750,20750,20750,0
20231102,190200,660765800,20750,20750,20750,20750,0
20231102,190100,660765800,20750,20750,20750,20750,0
20231102,190000,660765800,20750,20750,20750,20750,0
20231102,185900,660765800,20750,20750,20750,20750,0
20231102,185800,660765800,20750,20750,20750,20750,0
20231102,185700,660765800,20750,20750,20750,20750,0
20231102,185600,660765800,20750,20750,20750,20750,0
20231102,185500,660765800,20750,20750,20750,20750,0
20231102,185400,660765800,20750,20750,20750,20750,746
20231102,185300,660765800,20750,20750,20750,20750,0
20231102,185200,660765800,20750,20750,20750,20750,0
20231102,185100,660765800,20750,20750,20750,20750,0
20231102,185000,660765800,20750,20750,20750,20750,0
20231102,184900,660765800,20750,20750,20750,20750,0
20231102,184800,660765800,20750,20750,20750,20750,0
20231102,184700,660765800,20750,20750,20750,20750,0
20231102,184600,660765800,20750,20750,20750,20750,0
20231102,184500,660765800,20750,20750,20750,20750,0
20231102,184400,660765800,20750,20750,20750,20750,0
20231102,184300,660765800,20750,20750,20750,20750,0
20231102,184200,660765800,20750,20750,20750,20750,0
20231102,184100,660765800,20750,20750,20750,20750,0
20231102,184000,660765800,20750,20750,20750,20750,0
20231102,183900,660765800,20750,20750,20750,20750,0
20231102,183800,660765800,20750,20750,20750,20750,0
20231102,183700,660765800,20750,20750,20750,20750,0
20231102,183600,660765800,20750,20750,20750,20750,0
20231102,183500,660765800,20750,20750,20750,20750,0
20231102,183400,660765800,20750,20750,20750,20750,0
20231102,183300,660765800,20750,20750,20750,20750,0
20231102,183200,660765800,20750,20750,20750,20750,0
20231102,183100,660765800,20750,20750,20750,20750,0
20231102,183000,660765800,20750,20750,20750,20750,0
20231102,182900,660765800,20750,20750,20750,20750,0
20231102,182800,660765800,20750,20750,20750,20750,0
20231102,182700,660765800,20750,20750,20750,20750,0
20231102,182600,660765800,20750,20750,20750,20750,0
20231102,182500,660765800,20750,20750,20750,20750,0
20231102,182400,660765800,20750,20750,20750,20750,746
20231102,182300,660765800,20750,20750,20750,20750,0
20231102,182200,660765800,20750,20750,20750,20750,0
20231102,182100,660765800,20750,20750,20750,20750,0
20231102,182000,660765800,20750,20750,20750,20750,0
20231102,181900,660765800,20750,20750,20750,20750,0
20231102,181800,660765800,20750,20750,20750,20750,0
20231102,181700,660765800,20750,20750,20750,20750,0
20231102,181600,660765800,20750,20750,20750,20750,0
20231102,181500,660765800,20750,20750,20750,20750,0
20231102,181400,660765800,20750,20750,20750,20750,0
20231102,181300,660765800,20750,20750,20750,20750,0
20231102,181200,660765800,20750,20750,20750,20750,0
20231102,181100,660765800,20750,20750,20750,20750,0
20231102,181000,660765800,20750,20750,20750,20750,0
20231102,180900,660765800,20750,20750,20750,20750,0
20231102,180800,660765800,20750,20750,20750,20750,0
20231102,180700,660765800,20750,20750,20750,20750,0
20231102,180600,660765800,20750,20750,20750,20750,0
20231102,180500,660765800,20750,20750,20750,20750,0
20231102,180400,660765800,20750,20750,20750,20750,0
20231102,180300,660765800,20750,20750,20750,20750,0
20231102,180200,660765800,20750,20750,20750,20750,0
20231102,180100,660765800,20750,20750,20750,20750,0
20231102,180000,660765800,20750,20750,20750,20750,0
20231102,175900,660765800,20750,20750,20750,20750,0
20231102,175800,660765800,20750,20750,20750,20750,0
20231102,175700,660765800,20750,20750,20750,20750,0
20231102,175600,660765800,20750,20750,20750,20750,0
20231102,175500,660765800,20750,20750,20750,20750,0
20231102,175400,660765800,20750,20750,20750,20750,746
20231102,175300,660765800,20750,20750,20750,20750,0
20231102,175200,660765800,20750,20750,20750,20750,0
20231102,175100,660765800,20750,20750,20750,20750,0
20231102,175000,660765800,20750,20750,20750,20750,0
20231102,174900,660765800,20750,20750,20750,20750,0
20231102,174800,660765800,20750,20750,20750,20750,0
20231102,174700,660765800,20750,20750,20750,20750,0
20231102,174600,660765800,20750,20750,20750,20750,0
20231102,174500,660765800,20750,20750,20750,20750,0
20231102,174400,660765800,20750,20750,20750,20750,0
20231102,174300,660765800,20750,20750,20750,20750,0
20231102,174200,660765800,20750,20750,20750,20750,0
20231102,174100,660765800,20750,20750,20750,20750,0
20231102,174000,660765800,20750,20750,20750,20750,0
20231102,173900,660765800,20750,20750,20750,20750,0
20231102,173800,660765800,20750,20750,20750,20750,0
20231102,173700,660765800,20750,20750,20750,20750,0
20231102,173600,660765800,20750,20750,20750,20750,0
20231102,173500,660765800,20750,20750,20750,20750,0
20231102,173400,660765800,20750,20750,20750,20750,0
20231102,173300,660765800,20750,20750,20750,20750,0
20231102,173200,660765800,20750,20750,20750,20750,0
20231102,173100,660765800,20750,20750,20750,20750,0
20231102,173000,660765800,20750,20750,20750,20750,0
20231102,172900,660765800,20750,20750,20750,20750,0
20231102,172800,660765800,20750,20750,20750,20750,0
20231102,172700,660765800,20750,20750,20750,20750,0
20231102,172600,660765800,20750,20750,20750,20750,0
20231102,172500,660765800,20750,20750,20750,20750,0
20231102,172400,660765800,20750,20750,20750,20750,746
20231102,172300,660765800,20750,20750,20750,20750,0
20231102,172200,660765800,20750,20750,20750,20750,0
20231102,172100,660765800,20750,20750,20750,20750,0
20231102,172000,660765800,20750,20750,20750,20750,0
20231102,171900,660765800,20750,20750,20750,20750,0
20231102,171800,660765800,20750,20750,20750,20750,0
20231102,171700,660765800,20750,20750,20750,20750,0
20231102,171600,660765800,20750,20750,20750,20750,0
20231102,171500,660765800,20750,20750,20750,20750,0
20231102,171400,660765800,20750,20750,20750,20750,0
20231102,171300,660765800,20750,20750,20750,20750,0
20231102,171200,660765800,20750,20750,20750,20750,0
20231102,171100,660765800,20750,20750,20750,20750,0
20231102,171000,660765800,20750,20750,20750,20750,0
20231102,170900,660765800,20750,20750,20750,20750,0
20231102,170800,660765800,20750,20750,20750,20750,0
20231102,170700,660765800,20750,20750,20750,20750,0
20231102,170600,660765800,20750,20750,20750,20750,0
20231102,170500,660765800,20750,20750,20750,20750,0
20231102,170400,660765800,20750,20750,20750,20750,0
20231102,170300,660765800,20750,20750,20750,20750,0
20231102,170200,660765800,20750,20750,20750,20750,0
20231102,170100,660765800,20750,20750,20750,20750,0
20231102,170000,660765800,20750,20750,20750,20750,0
20231102,165900,660765800,20750,20750,20750,20750,0
20231102,165800,660765800,20750,20750,20750,20750,0
20231102,165700,660765800,20750,20750,20750,20750,0
20231102,165600,660765800,20750,20750,20750,20750,0
20231102,165500,660765800,20750,20750,20750,20750,0
20231102,165400,660765800,20750,20750,20750,20750,746
20231102,165300,660765800,20750,20750,20750,20750,0
20231102,165200,660765800,20750,20750,20750,20750,0
20231102,165100,660765800,20750,20750,20750,20750,0
20231102,165000,660765800,20750,20750,20750,20750,0
20231102,164900,660765800,20750,20750,20750,20750,0
20231102,164800,660765800,20750,20750,20750,20750,0
20231102,164700,660765800,20750,20750,20750,20750,0
20231102,164600,660765800,20750,20750,20750,20750,0
20231102,164500,660765800,20750,20750,20750,20750,0
20231102,164400,660765800,20750,20750,20750,20750,0
20231102,164300,660765800,20750,20750,20750,20750,0
20231102,164200,660765800,20750,20750,20750,20750,0
20231102,164100,660765800,20750,20750,20750,20750,0
20231102,164000,660765800,20750,20750,20750,20750,0
20231102,163900,660765800,20750,20750,20750,20750,0
20231102,163800,660765800,20750,20750,20750,20750,0
20231102,163700,660765800,20750,20750,20750,20750,0
20231102,163600,660765800,20750,20750,20750,20750,0
20231102,163500,660765800,20750,20750,20750,20750,0
20231102,163400,660765800,20750,20750,20750,20750,0
20231102,163300,660765800,20750,20750,20750,20750,0
20231102,163200,660765800,20750,20750,20750,20750,0
20231102,163100,660765800,20750,20750,20750,20750,0
20231102,163000,660765800,20750,20750,20750,20750,0
20231102,162900,660765800,20750,20750,20750,20750,0
20231102,162800,660765800,20750,20750,20750,20750,0
20231102,162700,660765800,20750,20750,20750,20750,0
20231102,162600,660765800,20750,20750,20750,20750,0
20231102,162500,660765800,20750,20750,20750,20750,0
20231102,162400,660765800,20750,20750,20750,20750,746
20231102,162300,660765800,20750,20750,20750,20750,0
20231102,162200,660765800,20750,20750,20750,20750,0
20231102,162100,660765800,20750,20750,20750,20750,0
20231102,162000,660765800,20750,20750,20750,20750,0
20231102,161900,660765800,20750,20750,20750,20750,0
20231102,161800,660765800,20750,20750,20750,20750,0
20231102,161700,660765800,20750,20750,20750,20750,0
20231102,161600,660765800,20750,20750,20750,20750,0
20231102,161500,660765800,20750,20750,20750,20750,0
20231102,161400,660765800,20750,20750,20750,20750,0
20231102,161300,660765800,20750,20750,20750,20750,0
20231102,161200,660765800,20750,20750,20750,20750,0
20231102,161100,660765800,20750,20750,20750,20750,0
20231102,161000,660765800,20750,20750,20750,20750,0
20231102,160900,660765800,20750,20750,20750,20750,0
20231102,160800,660765800,20750,20750,20750,20750,0
20231102,160700,660765800,20750,20750,20750,20750,0
20231102,160600,660765800,20750,20750,20750,20750,0
20231102,160500,660765800,20750,20750,20750,20750,0
20231102,160400,660765800,20750,20750,20750,20750,0
20231102,160300,660765800,20750,20750,20750,20750,0
20231102,160200,660765800,20750,20750,20750,20750,0
20231102,160100,660765800,20750,20750,20750,20750,0
20231102,160000,660765800,20750,20750,20750,20750,0
20231102,155900,660765800,20750,20750,20750,20750,0
20231102,155800,660765800,20750,20750,20750,20750,0
20231102,155700,660765800,20750,20750,20750,20750,0
20231102,155600,660765800,20750,20750,20750,20750,0
20231102,155500,660765800,20750,20750,20750,20750,0
20231102,155400,660765800,20750,20750,20750,20750,746
20231102,155300,660765800,20750,20750,20750,20750,0
20231102,155200,660765800,20750,20750,20750,20750,0
20231102,155100,660765800,20750,20750,20750,20750,0
20231102,155000,660765800,20750,20750,20750,20750,0
20231102,154900,660765800,20750,20750,20750,20750,0
20231102,154800,660765800,20750,20750,20750,20750,0
20231102,154700,660765800,20750,20750,20750,20750,0
20231102,154600,660765800,20750,20750,20750,20750,0
20231102,154500,660765800,20750,20750,20750,20750,0
20231102,154400,660765800,20750,20750,20750,20750,0
20231102,154300,660765800,20750,20750,20750,20750,0
20231102,154200,660765800,20750,20750,20750,20750,0
20231102,154100,660765800,20750,20750,20750,20750,0
20231102,154000,660765800,20750,20750,20750,20750,0
20231102,153900,660765800,20750,20750,20750,20750,0
20231102,153800,660765800,20750,20750,20750,20750,0
20231102,153700,660765800,20750,20750,20750,20750,0
20231102,153600,660765800,20750,20750,20750,20750,0
20231102,153500,660765800,20750,20750,20750,20750,0
20231102,153400,660765800,20750,20750,20750,20750,0
20231102,153300,660765800,20750,20750,20750,20750,0
20231102,153200,660765800,20750,20750,20750,20750,0
20231102,153100,660765800,20750,20750,20750,20750,0
20231102,153000,660765800,20750,20750,20750,20750,746
20231102,152900,645286300,21150,21150,21150,21150,0
20231102,152800,645286300,21150,21150,21150,21150,0
20231102,152700,645286300,21150,21150,21150,21150,0
20231102,152600,645286300,21150,21150,21150,21150,0
20231102,152500,645286300,21150,21150,21150,21150,0
20231102,152400,645286300,21150,21150,21150,21150,0
20231102,152300,645286300,21150,21150,21150,21150,0
20231102,152200,645286300,21150,21150,21150,21150,0
20231102,152100,645286300,21150,21150,21150,21150,0
20231102,152000,645286300,21150,21150,21150,21150,0
20231102,151900,645286300,21150,21200,21200,21150,7
20231102,151800,645138200,21200,21200,21200,21200,13
20231102,151700,644862600,21250,21250,21250,21250,27
20231102,151600,644288850,21200,21200,21200,21150,312
20231102,151500,637674500,21200,21200,21200,21200,0
20231102,151400,637674500,21200,21150,21200,21150,439
20231102,151300,628384450,21100,21100,21100,21100,407
20231102,151200,619796750,21100,21100,21100,21100,68
20231102,151100,618361950,21050,21050,21050,21050,20
20231102,151000,617940950,21100,21050,21100,21050,205
20231102,150900,613624100,21050,20950,21050,20950,317
20231102,150800,606967700,20950,20950,20950,20950,0
20231102,150700,606967700,20950,20950,20950,20950,89
20231102,150600,605103150,20900,20900,20900,20900,0
20231102,150500,605103150,20900,20900,20900,20900,0
20231102,150400,605103150,20900,20900,20900,20900,28
20231102,150300,604517950,20900,20900,20900,20900,73
20231102,150200,602992250,20900,20900,20900,20900,97
20231102,150100,600964950,20900,20900,20900,20900,66
20231102,150000,599585550,20900,20900,20900,20900,62
20231102,145900,598289750,20900,20900,20900,20900,19
20231102,145800,597892650,20900,20900,20900,20900,0
20231102,145700,597892650,20900,20900,20900,20900,30
20231102,145600,597265650,20900,20900,20900,20900,63
20231102,145500,595948950,20900,20900,20900,20900,76
20231102,145400,594360550,20950,20950,20950,20950,0
20231102,145300,594360550,20950,20950,20950,20950,0
20231102,145200,594360550,20950,20950,20950,20950,0
20231102,145100,594360550,20950,20950,20950,20950,48
20231102,145000,593354950,20950,20950,20950,20950,55
20231102,144900,592202700,20850,20850,20850,20850,5
20231102,144800,592098450,20950,20950,20950,20950,0
20231102,144700,592098450,20950,20950,20950,20950,0
20231102,144600,592098450,20950,20950,20950,20950,0
20231102,144500,592098450,20950,20950,20950,20950,2
20231102,144400,592056550,20950,20950,20950,20950,64
20231102,144300,590715750,20950,20950,20950,20950,36
20231102,144200,589961550,21000,21000,21000,21000,0
20231102,144100,589961550,21000,21000,21000,21000,0
20231102,144000,589961550,21000,21000,21000,21000,0
20231102,143900,589961550,21000,21000,21000,21000,91
20231102,143800,588050550,21000,21000,21000,21000,0
20231102,143700,588050550,21000,21000,21000,21000,13
20231102,143600,587777550,21000,21000,21000,21000,576
20231102,143500,575681550,20950,20950,20950,20850,117
20231102,143400,573232400,20950,20950,20950,20950,0
20231102,143300,573232400,20950,20950,20950,20950,1
20231102,143200,573211450,20950,20950,20950,20950,0
20231102,143100,573211450,20950,20950,20950,20950,0
20231102,143000,573211450,20950,20950,20950,20950,37
20231102,142900,572436300,20950,20950,20950,20950,13
20231102,142800,572163950,20900,20950,20950,20900,30
20231102,142700,571535500,20900,20900,20900,20900,0
20231102,142600,571535500,20900,20900,20900,20900,50
20231102,142500,570490500,20950,20950,20950,20950,0
20231102,142400,570490500,20950,20950,20950,20950,32
20231102,142300,569820100,20850,20850,20950,20750,60
20231102,142200,568569050,20950,20950,20950,20950,0
20231102,142100,568569050,20950,20950,20950,20950,0
20231102,142000,568569050,20950,20950,20950,20950,96
20231102,141900,566557850,20950,20950,20950,20950,0
20231102,141800,566557850,20950,20950,20950,20950,0
20231102,141700,566557850,20950,20950,20950,20950,117
20231102,141600,564106700,20900,20900,20900,20900,0
20231102,141500,564106700,20900,20900,20900,20900,99
20231102,141400,562037600,20900,20900,20900,20900,0
20231102,141300,562037600,20900,20900,20900,20900,4
20231102,141200,561954000,20850,20850,20850,20850,0
20231102,141100,561954000,20850,20850,20850,20850,0
20231102,141000,561954000,20850,20850,20850,20850,81
20231102,140900,560265150,20850,20850,20850,20850,13
20231102,140800,559994100,20800,20800,20800,20800,109
20231102,140700,557726900,20850,20850,20850,20850,17
20231102,140600,557372450,20900,20900,20900,20900,14
20231102,140500,557079850,20900,20900,20900,20900,2
20231102,140400,557038050,20950,20950,20950,20950,184
20231102,140300,553183250,20950,20950,20950,20950,0
20231102,140200,553183250,20950,20950,20950,20950,0
20231102,140100,553183250,20950,20950,20950,20950,0
20231102,140000,553183250,20950,20950,20950,20950,0
20231102,135900,553183250,20950,20950,20950,20950,0
20231102,135800,553183250,20950,20950,20950,20950,475
20231102,135700,543232000,20900,20900,20900,20900,0
20231102,135600,543232000,20900,20900,20900,20900,0
20231102,135500,543232000,20900,20900,20900,20900,0
20231102,135400,543232000,20900,20900,20900,20900,0
20231102,135300,543232000,20900,20900,20900,20900,52
20231102,135200,542145200,20950,20950,20950,20950,0
20231102,135100,542145200,20950,20950,20950,20950,10
20231102,135000,541935700,20900,20900,20900,20900,0
20231102,134900,541935700,20900,20900,20900,20900,0
20231102,134800,541935700,20900,20900,20900,20900,0
20231102,134700,541935700,20900,20900,20900,20900,5
20231102,134600,541831200,20950,20900,20950,20900,201
20231102,134500,537630250,20900,20900,20900,20900,0
20231102,134400,537630250,20900,20900,20900,20900,0
20231102,134300,537630250,20900,20900,20900,20900,0
20231102,134200,537630250,20900,20900,20900,20900,472
20231102,134100,527765450,20900,20900,20900,20900,0
20231102,134000,527765450,20900,20900,20900,20900,10
20231102,133900,527556450,20900,20900,20900,20900,0
20231102,133800,527556450,20900,20900,20900,20900,0
20231102,133700,527556450,20900,20900,20900,20900,0
20231102,133600,527556450,20900,20900,20900,20900,1
20231102,133500,527535550,20900,20900,20900,20900,0
20231102,133400,527535550,20900,20900,20900,20900,5
20231102,133300,527431050,20900,20900,20900,20900,0
20231102,133200,527431050,20900,20900,20900,20900,0
20231102,133100,527431050,20900,20900,20900,20900,0
20231102,133000,527431050,20900,20900,20900,20900,181
20231102,132900,523648150,20900,20900,20900,20900,0
20231102,132800,523648150,20900,20900,20900,20900,0
20231102,132700,523648150,20900,20900,20900,20900,1
20231102,132600,523627250,20900,20900,20900,20900,0
20231102,132500,523627250,20900,20900,20900,20900,0
20231102,132400,523627250,20900,20900,20900,20900,0
20231102,132300,523627250,20900,20900,20900,20900,0
20231102,132200,523627250,20900,20900,20900,20900,6
20231102,132100,523501850,20900,20900,20900,20900,10
20231102,132000,523292850,20950,20950,20950,20950,492
20231102,131900,512985450,20900,20900,20900,20900,0
20231102,131800,512985450,20900,20900,20900,20900,0
20231102,131700,512985450,20900,20900,20900,20900,0
20231102,131600,512985450,20900,20900,20900,20900,53
20231102,131500,511877750,20900,20900,20900,20900,0
20231102,131400,511877750,20900,20900,20900,20900,0
20231102,131300,511877750,20900,20900,20900,20900,0
20231102,131200,511877750,20900,20900,20900,20900,0
20231102,131100,511877750,20900,20900,20900,20900,14
20231102,131000,511585150,20900,20900,20900,20900,0
20231102,130900,511585150,20900,20900,20900,20900,0
20231102,130800,511585150,20900,20900,20900,20900,13
20231102,130700,511313450,20850,20850,20850,20850,0
20231102,130600,511313450,20850,20850,20850,20850,117
20231102,130500,508874000,20900,20900,20900,20900,0
20231102,130400,508874000,20900,20900,20900,20900,253
20231102,130300,503586300,20850,20850,20850,20850,176
20231102,130200,499916700,20850,20850,20850,20850,0
20231102,130100,499916700,20850,20850,20850,20850,5
20231102,130000,499812450,20850,20850,20850,20850,0
20231102,125900,499812450,20850,20850,20850,20850,0
20231102,125800,499812450,20850,20850,20850,20850,0
20231102,125700,499812450,20850,20850,20850,20850,0
20231102,125600,499812450,20850,20800,20850,20800,19
20231102,125500,499416550,20850,20850,20850,20850,0
20231102,125400,499416550,20850,20850,20850,20850,0
20231102,125300,499416550,20850,20850,20850,20850,0
20231102,125200,499416550,20850,20850,20850,20850,0
20231102,125100,499416550,20850,20850,20850,20850,89
20231102,125000,497560900,20800,20800,20800,20800,20
20231102,124900,497144900,20800,20800,20800,20800,0
20231102,124800,497144900,20800,20800,20800,20800,0
20231102,124700,497144900,20800,20800,20800,20800,0
20231102,124600,497144900,20800,20800,20800,20800,144
20231102,124500,494149700,20750,20700,20750,20700,788
20231102,124400,477819350,20700,20700,20700,20650,333
20231102,124300,470937800,20750,20750,20750,20750,0
20231102,124200,470937800,20750,20750,20750,20750,0
20231102,124100,470937800,20750,20750,20750,20750,0
20231102,124000,470937800,20750,20750,20750,20750,0
20231102,123900,470937800,20750,20750,20750,20750,0
20231102,123800,470937800,20750,20750,20750,20750,0
20231102,123700,470937800,20750,20750,20750,20750,118
20231102,123600,468489300,20800,20800,20800,20800,0
20231102,123500,468489300,20800,20800,20800,20800,0
20231102,123400,468489300,20800,20800,20800,20800,0
20231102,123300,468489300,20800,20800,20800,20800,0
20231102,123200,468489300,20800,20800,20800,20800,0
20231102,123100,468489300,20800,20800,20800,20800,0
20231102,123000,468489300,20800,20800,20800,20800,0
20231102,122900,468489300,20800,20800,20800,20800,0
20231102,122800,468489300,20800,20800,20800,20800,0
20231102,122700,468489300,20800,20800,20800,20800,7
20231102,122600,468343700,20800,20800,20800,20800,0
20231102,122500,468343700,20800,20800,20800,20800,0
20231102,122400,468343700,20800,20800,20800,20800,1
20231102,122300,468322900,20800,20800,20800,20800,0
20231102,122200,468322900,20800,20800,20800,20800,0
20231102,122100,468322900,20800,20800,20800,20800,0
20231102,122000,468322900,20800,20800,20800,20800,1
20231102,121900,468302100,20800,20800,20800,20800,0
20231102,121800,468302100,20800,20800,20800,20800,0
20231102,121700,468302100,20800,20800,20800,20800,30
20231102,121600,467678100,20800,20800,20800,20800,0
20231102,121500,467678100,20800,20800,20800,20800,0
20231102,121400,467678100,20800,20800,20800,20800,0
20231102,121300,467678100,20800,20800,20800,20800,38
20231102,121200,466887700,20800,20800,20800,20800,0
20231102,121100,466887700,20800,20800,20800,20800,0
20231102,121000,466887700,20800,20800,20800,20800,0
20231102,120900,466887700,20800,20800,20800,20800,0
20231102,120800,466887700,20800,20800,20800,20800,0
20231102,120700,466887700,20800,20800,20800,20800,50
20231102,120600,465847700,20800,20800,20800,20800,0
20231102,120500,465847700,20800,20800,20800,20800,0
20231102,120400,465847700,20800,20800,20800,20800,0
20231102,120300,465847700,20800,20800,20800,20800,0
20231102,120200,465847700,20800,20800,20800,20800,0
20231102,120100,465847700,20800,20800,20800,20800,2
20231102,120000,465806100,20750,20750,20750,20750,0
20231102,115900,465806100,20750,20750,20750,20750,0
20231102,115800,465806100,20750,20750,20750,20750,15
20231102,115700,465494850,20650,20650,20650,20650,0
20231102,115600,465494850,20650,20650,20650,20650,0
20231102,115500,465494850,20650,20650,20750,20650,144
20231102,115400,462518050,20750,20650,20750,20650,201
20231102,115300,458360350,20750,20750,20750,20750,9
20231102,115200,458173600,20750,20750,20750,20750,0
20231102,115100,458173600,20750,20750,20750,20750,91
20231102,115000,456285350,20750,20750,20750,20750,1
20231102,114900,456264600,20750,20750,20750,20750,0
20231102,114800,456264600,20750,20750,20750,20750,3
20231102,114700,456202350,20750,20750,20750,20750,0
20231102,114600,456202350,20750,20750,20750,20750,0
20231102,114500,456202350,20750,20750,20750,20750,0
20231102,114400,456202350,20750,20750,20750,20750,1
20231102,114300,456181600,20750,20750,20750,20750,4
20231102,114200,456098600,20750,20750,20750,20750,0
20231102,114100,456098600,20750,20750,20750,20750,0
20231102,114000,456098600,20750,20800,20800,20650,187
20231102,113900,452220650,20850,20850,20850,20850,0
20231102,113800,452220650,20850,20850,20850,20850,0
20231102,113700,452220650,20850,20850,20850,20850,20
20231102,113600,451803650,20850,20850,20850,20850,0
20231102,113500,451803650,20850,20850,20850,20850,1
20231102,113400,451782800,20800,20800,20800,20650,241
20231102,113300,446790850,20800,20800,20800,20800,0
20231102,113200,446790850,20800,20850,20850,20600,208
20231102,113100,442468200,20850,20850,20850,20850,12
20231102,113000,442218000,20900,20900,20900,20900,0
20231102,112900,442218000,20900,20900,20900,20900,0
20231102,112800,442218000,20900,20900,20900,20900,0
20231102,112700,442218000,20900,20900,20900,20900,0
20231102,112600,442218000,20900,20900,20900,20900,74
20231102,112500,440671400,20900,20900,20900,20900,0
20231102,112400,440671400,20900,20900,20900,20900,76
20231102,112300,439083000,20900,20900,20900,20900,10
20231102,112200,438874000,20950,20950,20950,20950,0
20231102,112100,438874000,20950,20950,20950,20950,28
20231102,112000,438287400,20950,20950,20950,20950,0
20231102,111900,438287400,20950,20950,20950,20950,0
20231102,111800,438287400,20950,20950,20950,20950,0
20231102,111700,438287400,20950,20950,20950,20950,0
20231102,111600,438287400,20950,20950,20950,20950,33
20231102,111500,437596050,20900,20900,20900,20900,11
20231102,111400,437366150,20900,20950,20950,20900,9
20231102,111300,437177800,20950,21000,21000,20950,10
20231102,111200,436967850,21000,21000,21000,21000,5
20231102,111100,436862850,20900,21000,21000,20900,138
20231102,111000,433972150,21000,21000,21000,21000,10
20231102,110900,433762150,20950,20950,20950,20950,18
20231102,110800,433385050,20950,20950,20950,20950,8
20231102,110700,433217450,20950,20900,20950,20900,12
20231102,110600,432966100,20900,20950,20950,20850,17
20231102,110500,432611300,20950,20950,20950,20950,24
20231102,110400,432108500,20950,20950,20950,20950,7
20231102,110300,431961850,20950,20950,20950,20950,13
20231102,110200,431689500,20950,20950,20950,20900,6
20231102,110100,431563950,20900,20900,20900,20850,444
20231102,110000,422284700,20850,20850,20850,20850,17
20231102,105900,421930250,20850,20900,20900,20850,12
20231102,105800,421679750,20900,20850,20900,20850,9
20231102,105700,421492000,20850,20850,20850,20850,12
20231102,105600,421241800,20750,20750,20750,20750,10
20231102,105500,421034300,20750,20800,20850,20750,11
20231102,105400,420805600,20800,20600,20800,20600,576
20231102,105300,408886700,20600,20650,20650,20600,43
20231102,105200,408000200,20700,20700,20700,20700,0
20231102,105100,408000200,20700,20700,20700,20650,55
20231102,105000,406862150,20700,20700,20700,20700,0
20231102,104900,406862150,20700,20700,20700,20700,0
20231102,104800,406862150,20700,20700,20700,20700,1
20231102,104700,406841450,20700,20700,20700,20700,0
20231102,104600,406841450,20700,20850,20850,20650,434
20231102,104500,397821350,20900,20900,20900,20900,12
20231102,104400,397570550,20900,20900,20900,20850,37
20231102,104300,396798450,20950,20950,20950,20950,248
20231102,104200,391602850,21100,21100,21100,21100,75
20231102,104100,390020350,21100,20850,21100,20800,528
20231102,104000,378997650,20850,20650,21100,20600,2792
20231102,103900,320644350,20750,20750,20750,20750,0
20231102,103800,320644350,20750,20700,20750,20700,51
20231102,103700,319586650,20800,20750,20800,20750,4
20231102,103600,319503500,20750,20800,20800,20750,204
20231102,103500,315268400,20850,20800,20950,20800,420
20231102,103400,306483600,20800,20750,20800,20750,114
20231102,103300,304115000,20750,20850,20850,20750,676
20231102,103200,290074650,20900,20900,20900,20900,5
20231102,103100,289970150,20900,20850,20900,20850,26
20231102,103000,289427400,20800,20850,20850,20800,12
20231102,102900,289177600,20850,20850,20850,20850,82
20231102,102800,287467900,20900,20900,20900,20900,0
20231102,102700,287467900,20900,20900,20900,20900,0
20231102,102600,287467900,20900,20900,20900,20900,0
20231102,102500,287467900,20900,20900,20900,20900,1
20231102,102400,287447000,20750,20750,20750,20750,0
20231102,102300,287447000,20750,20750,20750,20750,0
20231102,102200,287447000,20750,20800,20800,20750,70
20231102,102100,285993050,20750,20900,20900,20750,154
20231102,102000,282780400,20850,20850,20850,20850,42
20231102,101900,281904700,20850,20750,20850,20750,56
20231102,101800,280742500,20750,20850,20850,20750,123
20231102,101700,278188950,20750,20800,20800,20750,70
20231102,101600,276735100,20750,20850,20850,20750,250
20231102,101500,271541500,20800,20800,20850,20800,103
20231102,101400,269396650,20800,20800,20800,20800,0
20231102,101300,269396650,20800,20800,20800,20750,580
20231102,101200,257359800,20750,20800,20850,20750,92
20231102,101100,255447400,20750,20850,20850,20750,152
20231102,101000,252292600,20800,20800,20800,20800,86
20231102,100900,250503800,20800,20900,20900,20800,556
20231102,100800,238929750,21000,20800,21000,20800,1176
20231102,100700,214336450,20800,20800,20800,20800,0
20231102,100600,214336450,20800,20800,20800,20800,10
20231102,100500,214128450,20850,20850,20850,20850,0
20231102,100400,214128450,20850,20850,20850,20850,110
20231102,100300,211834950,20900,20800,20900,20800,445
20231102,100200,202573650,20800,20800,20800,20800,0
20231102,100100,202573650,20800,20800,20800,20800,1
20231102,100000,202552850,20800,20800,20800,20800,1
20231102,095900,202532050,20750,20800,20800,20750,36
20231102,095800,201784050,20800,20800,20800,20800,0
20231102,095700,201784050,20800,20800,20800,20800,0
20231102,095600,201784050,20800,20750,20800,20750,60
20231102,095500,200539000,20750,20750,20750,20750,149
20231102,095400,197447250,20750,20750,20750,20700,12
20231102,095300,197198750,20750,20800,20800,20700,4
20231102,095200,197115750,20750,20750,20750,20750,103
20231102,095100,194978500,20750,20650,20750,20650,2
20231102,095000,194937100,20750,20750,20750,20700,640
20231102,094900,181657950,20700,20700,20700,20700,155
20231102,094800,178449450,20700,20750,20750,20700,455
20231102,094700,169009100,20750,20750,20750,20750,72
20231102,094600,167515100,20750,20750,20750,20750,0
20231102,094500,167515100,20750,20800,20800,20750,5
20231102,094400,167411200,20750,20650,20750,20650,20
20231102,094300,166996300,20700,20700,20700,20700,23
20231102,094200,166520200,20700,20700,20700,20700,65
20231102,094100,165174700,20750,20750,20750,20750,248
20231102,094000,160028700,20750,20700,20750,20700,90
20231102,093900,158165050,20750,20600,20750,20600,982
20231102,093800,137888150,20550,20550,20550,20550,0
20231102,093700,137888150,20550,20500,20550,20500,285
20231102,093600,132034200,20500,20500,20500,20500,0
20231102,093500,132034200,20500,20500,20500,20500,139
20231102,093400,129184700,20450,20400,20450,20400,112
20231102,093300,126898200,20250,20250,20250,20250,0
20231102,093200,126898200,20250,20450,20450,20250,2218
20231102,093100,81752400,20500,20500,20500,20450,86
20231102,093000,79992450,20500,20500,20500,20500,16
20231102,092900,79664450,20500,20500,20500,20500,30
20231102,092800,79049450,20500,20500,20500,20500,0
20231102,092700,79049450,20500,20450,20500,20450,33
20231102,092600,78373950,20500,20550,20550,20500,172
20231102,092500,74841700,20500,20500,20500,20500,0
20231102,092400,74841700,20500,20500,20500,20500,0
20231102,092300,74841700,20500,20550,20550,20500,20
20231102,092200,74431050,20550,20550,20550,20550,23
20231102,092100,73958400,20550,20600,20700,20550,702
20231102,092000,59450400,20600,20450,20600,20450,267
20231102,091900,53962050,20500,20450,20500,20450,87
20231102,091800,52182800,20450,20400,20450,20400,171
20231102,091700,48690800,20400,20400,20400,20400,1
20231102,091600,48670400,20450,20450,20450,20450,0
20231102,091500,48670400,20450,20500,20500,20400,70
20231102,091400,47237700,20450,20500,20500,20450,147
20231102,091300,44230700,20500,20500,20600,20500,367
20231102,091200,36703100,20450,20400,20450,20400,100
20231102,091100,34661450,20350,20300,20350,20300,113
20231102,091000,32366900,20250,20250,20250,20250,1
20231102,090900,32346650,20300,20250,20300,20250,189
20231102,090800,28516800,20250,20250,20250,20250,3
20231102,090700,28456050,20200,20200,20200,20200,237
20231102,090600,23668650,20250,20250,20250,20250,36
20231102,090500,22939650,20250,20250,20250,20250,0
20231102,090400,22939650,20250,20250,20250,20250,65
20231102,090300,21623400,20250,20300,20300,20250,74
20231102,090200,20121500,20350,20400,20400,20350,22
20231102,090100,19672750,20450,20450,20550,20400,447
20231102,090000,10520550,20400,20400,20450,19770,516