KissMeData/300080/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,205900,2981584350,25800,25800,25800,25800,1352
20231107,205800,2981584350,25800,25800,25800,25800,0
20231107,205700,2981584350,25800,25800,25800,25800,0
20231107,205600,2981584350,25800,25800,25800,25800,0
20231107,205500,2981584350,25800,25800,25800,25800,0
20231107,205400,2981584350,25800,25800,25800,25800,0
20231107,205300,2981584350,25800,25800,25800,25800,0
20231107,205200,2981584350,25800,25800,25800,25800,0
20231107,205100,2981584350,25800,25800,25800,25800,0
20231107,205000,2981584350,25800,25800,25800,25800,0
20231107,204900,2981584350,25800,25800,25800,25800,0
20231107,204800,2981584350,25800,25800,25800,25800,0
20231107,204700,2981584350,25800,25800,25800,25800,0
20231107,204600,2981584350,25800,25800,25800,25800,0
20231107,204500,2981584350,25800,25800,25800,25800,0
20231107,204400,2981584350,25800,25800,25800,25800,0
20231107,204300,2981584350,25800,25800,25800,25800,0
20231107,204200,2981584350,25800,25800,25800,25800,0
20231107,204100,2981584350,25800,25800,25800,25800,0
20231107,204000,2981584350,25800,25800,25800,25800,0
20231107,203900,2981584350,25800,25800,25800,25800,0
20231107,203800,2981584350,25800,25800,25800,25800,0
20231107,203700,2981584350,25800,25800,25800,25800,0
20231107,203600,2981584350,25800,25800,25800,25800,0
20231107,203500,2981584350,25800,25800,25800,25800,0
20231107,203400,2981584350,25800,25800,25800,25800,0
20231107,203300,2981584350,25800,25800,25800,25800,0
20231107,203200,2981584350,25800,25800,25800,25800,0
20231107,203100,2981584350,25800,25800,25800,25800,0
20231107,203000,2981584350,25800,25800,25800,25800,0
20231107,202900,2981584350,25800,25800,25800,25800,1352
20231107,202800,2981584350,25800,25800,25800,25800,0
20231107,202700,2981584350,25800,25800,25800,25800,0
20231107,202600,2981584350,25800,25800,25800,25800,0
20231107,202500,2981584350,25800,25800,25800,25800,0
20231107,202400,2981584350,25800,25800,25800,25800,0
20231107,202300,2981584350,25800,25800,25800,25800,0
20231107,202200,2981584350,25800,25800,25800,25800,0
20231107,202100,2981584350,25800,25800,25800,25800,0
20231107,202000,2981584350,25800,25800,25800,25800,0
20231107,201900,2981584350,25800,25800,25800,25800,0
20231107,201800,2981584350,25800,25800,25800,25800,0
20231107,201700,2981584350,25800,25800,25800,25800,0
20231107,201600,2981584350,25800,25800,25800,25800,0
20231107,201500,2981584350,25800,25800,25800,25800,0
20231107,201400,2981584350,25800,25800,25800,25800,0
20231107,201300,2981584350,25800,25800,25800,25800,0
20231107,201200,2981584350,25800,25800,25800,25800,0
20231107,201100,2981584350,25800,25800,25800,25800,0
20231107,201000,2981584350,25800,25800,25800,25800,0
20231107,200900,2981584350,25800,25800,25800,25800,0
20231107,200800,2981584350,25800,25800,25800,25800,0
20231107,200700,2981584350,25800,25800,25800,25800,0
20231107,200600,2981584350,25800,25800,25800,25800,0
20231107,200500,2981584350,25800,25800,25800,25800,0
20231107,200400,2981584350,25800,25800,25800,25800,0
20231107,200300,2981584350,25800,25800,25800,25800,0
20231107,200200,2981584350,25800,25800,25800,25800,0
20231107,200100,2981584350,25800,25800,25800,25800,0
20231107,200000,2981584350,25800,25800,25800,25800,0
20231107,195900,2981584350,25800,25800,25800,25800,1352
20231107,195800,2981584350,25800,25800,25800,25800,0
20231107,195700,2981584350,25800,25800,25800,25800,0
20231107,195600,2981584350,25800,25800,25800,25800,0
20231107,195500,2981584350,25800,25800,25800,25800,0
20231107,195400,2981584350,25800,25800,25800,25800,0
20231107,195300,2981584350,25800,25800,25800,25800,0
20231107,195200,2981584350,25800,25800,25800,25800,0
20231107,195100,2981584350,25800,25800,25800,25800,0
20231107,195000,2981584350,25800,25800,25800,25800,0
20231107,194900,2981584350,25800,25800,25800,25800,0
20231107,194800,2981584350,25800,25800,25800,25800,0
20231107,194700,2981584350,25800,25800,25800,25800,0
20231107,194600,2981584350,25800,25800,25800,25800,0
20231107,194500,2981584350,25800,25800,25800,25800,0
20231107,194400,2981584350,25800,25800,25800,25800,0
20231107,194300,2981584350,25800,25800,25800,25800,0
20231107,194200,2981584350,25800,25800,25800,25800,0
20231107,194100,2981584350,25800,25800,25800,25800,0
20231107,194000,2981584350,25800,25800,25800,25800,0
20231107,193900,2981584350,25800,25800,25800,25800,0
20231107,193800,2981584350,25800,25800,25800,25800,0
20231107,193700,2981584350,25800,25800,25800,25800,0
20231107,193600,2981584350,25800,25800,25800,25800,0
20231107,193500,2981584350,25800,25800,25800,25800,0
20231107,193400,2981584350,25800,25800,25800,25800,0
20231107,193300,2981584350,25800,25800,25800,25800,0
20231107,193200,2981584350,25800,25800,25800,25800,0
20231107,193100,2981584350,25800,25800,25800,25800,0
20231107,193000,2981584350,25800,25800,25800,25800,0
20231107,192900,2981584350,25800,25800,25800,25800,1352
20231107,192800,2981584350,25800,25800,25800,25800,0
20231107,192700,2981584350,25800,25800,25800,25800,0
20231107,192600,2981584350,25800,25800,25800,25800,0
20231107,192500,2981584350,25800,25800,25800,25800,0
20231107,192400,2981584350,25800,25800,25800,25800,0
20231107,192300,2981584350,25800,25800,25800,25800,0
20231107,192200,2981584350,25800,25800,25800,25800,0
20231107,192100,2981584350,25800,25800,25800,25800,0
20231107,192000,2981584350,25800,25800,25800,25800,0
20231107,191900,2981584350,25800,25800,25800,25800,0
20231107,191800,2981584350,25800,25800,25800,25800,0
20231107,191700,2981584350,25800,25800,25800,25800,0
20231107,191600,2981584350,25800,25800,25800,25800,0
20231107,191500,2981584350,25800,25800,25800,25800,0
20231107,191400,2981584350,25800,25800,25800,25800,0
20231107,191300,2981584350,25800,25800,25800,25800,0
20231107,191200,2981584350,25800,25800,25800,25800,0
20231107,191100,2981584350,25800,25800,25800,25800,0
20231107,191000,2981584350,25800,25800,25800,25800,0
20231107,190900,2981584350,25800,25800,25800,25800,0
20231107,190800,2981584350,25800,25800,25800,25800,0
20231107,190700,2981584350,25800,25800,25800,25800,0
20231107,190600,2981584350,25800,25800,25800,25800,0
20231107,190500,2981584350,25800,25800,25800,25800,0
20231107,190400,2981584350,25800,25800,25800,25800,0
20231107,190300,2981584350,25800,25800,25800,25800,0
20231107,190200,2981584350,25800,25800,25800,25800,0
20231107,190100,2981584350,25800,25800,25800,25800,0
20231107,190000,2981584350,25800,25800,25800,25800,0
20231107,185900,2981584350,25800,25800,25800,25800,1352
20231107,185800,2981584350,25800,25800,25800,25800,0
20231107,185700,2981584350,25800,25800,25800,25800,0
20231107,185600,2981584350,25800,25800,25800,25800,0
20231107,185500,2981584350,25800,25800,25800,25800,0
20231107,185400,2981584350,25800,25800,25800,25800,0
20231107,185300,2981584350,25800,25800,25800,25800,0
20231107,185200,2981584350,25800,25800,25800,25800,0
20231107,185100,2981584350,25800,25800,25800,25800,0
20231107,185000,2981584350,25800,25800,25800,25800,0
20231107,184900,2981584350,25800,25800,25800,25800,0
20231107,184800,2981584350,25800,25800,25800,25800,0
20231107,184700,2981584350,25800,25800,25800,25800,0
20231107,184600,2981584350,25800,25800,25800,25800,0
20231107,184500,2981584350,25800,25800,25800,25800,0
20231107,184400,2981584350,25800,25800,25800,25800,0
20231107,184300,2981584350,25800,25800,25800,25800,0
20231107,184200,2981584350,25800,25800,25800,25800,0
20231107,184100,2981584350,25800,25800,25800,25800,0
20231107,184000,2981584350,25800,25800,25800,25800,0
20231107,183900,2981584350,25800,25800,25800,25800,0
20231107,183800,2981584350,25800,25800,25800,25800,0
20231107,183700,2981584350,25800,25800,25800,25800,0
20231107,183600,2981584350,25800,25800,25800,25800,0
20231107,183500,2981584350,25800,25800,25800,25800,0
20231107,183400,2981584350,25800,25800,25800,25800,0
20231107,183300,2981584350,25800,25800,25800,25800,0
20231107,183200,2981584350,25800,25800,25800,25800,0
20231107,183100,2981584350,25800,25800,25800,25800,0
20231107,183000,2981584350,25800,25800,25800,25800,0
20231107,182900,2981584350,25800,25800,25800,25800,1352
20231107,182800,2981584350,25800,25800,25800,25800,0
20231107,182700,2981584350,25800,25800,25800,25800,0
20231107,182600,2981584350,25800,25800,25800,25800,0
20231107,182500,2981584350,25800,25800,25800,25800,0
20231107,182400,2981584350,25800,25800,25800,25800,0
20231107,182300,2981584350,25800,25800,25800,25800,0
20231107,182200,2981584350,25800,25800,25800,25800,0
20231107,182100,2981584350,25800,25800,25800,25800,0
20231107,182000,2981584350,25800,25800,25800,25800,0
20231107,181900,2981584350,25800,25800,25800,25800,0
20231107,181800,2981584350,25800,25800,25800,25800,0
20231107,181700,2981584350,25800,25800,25800,25800,0
20231107,181600,2981584350,25800,25800,25800,25800,0
20231107,181500,2981584350,25800,25800,25800,25800,0
20231107,181400,2981584350,25800,25800,25800,25800,0
20231107,181300,2981584350,25800,25800,25800,25800,0
20231107,181200,2981584350,25800,25800,25800,25800,0
20231107,181100,2981584350,25800,25800,25800,25800,0
20231107,181000,2981584350,25800,25800,25800,25800,0
20231107,180900,2981584350,25800,25800,25800,25800,0
20231107,180800,2981584350,25800,25800,25800,25800,0
20231107,180700,2981584350,25800,25800,25800,25800,0
20231107,180600,2981584350,25800,25800,25800,25800,0
20231107,180500,2981584350,25800,25800,25800,25800,0
20231107,180400,2981584350,25800,25800,25800,25800,0
20231107,180300,2981584350,25800,25800,25800,25800,0
20231107,180200,2981584350,25800,25800,25800,25800,0
20231107,180100,2981584350,25800,25800,25800,25800,0
20231107,180000,2981584350,25800,25800,25800,25800,0
20231107,175900,2981584350,25800,25800,25800,25800,1352
20231107,175800,2981584350,25800,25800,25800,25800,0
20231107,175700,2981584350,25800,25800,25800,25800,0
20231107,175600,2981584350,25800,25800,25800,25800,0
20231107,175500,2981584350,25800,25800,25800,25800,0
20231107,175400,2981584350,25800,25800,25800,25800,0
20231107,175300,2981584350,25800,25800,25800,25800,0
20231107,175200,2981584350,25800,25800,25800,25800,0
20231107,175100,2981584350,25800,25800,25800,25800,0
20231107,175000,2981584350,25800,25800,25800,25800,0
20231107,174900,2981584350,25800,25800,25800,25800,0
20231107,174800,2981584350,25800,25800,25800,25800,0
20231107,174700,2981584350,25800,25800,25800,25800,0
20231107,174600,2981584350,25800,25800,25800,25800,0
20231107,174500,2981584350,25800,25800,25800,25800,0
20231107,174400,2981584350,25800,25800,25800,25800,0
20231107,174300,2981584350,25800,25800,25800,25800,0
20231107,174200,2981584350,25800,25800,25800,25800,0
20231107,174100,2981584350,25800,25800,25800,25800,0
20231107,174000,2981584350,25800,25800,25800,25800,0
20231107,173900,2981584350,25800,25800,25800,25800,0
20231107,173800,2981584350,25800,25800,25800,25800,0
20231107,173700,2981584350,25800,25800,25800,25800,0
20231107,173600,2981584350,25800,25800,25800,25800,0
20231107,173500,2981584350,25800,25800,25800,25800,0
20231107,173400,2981584350,25800,25800,25800,25800,0
20231107,173300,2981584350,25800,25800,25800,25800,0
20231107,173200,2981584350,25800,25800,25800,25800,0
20231107,173100,2981584350,25800,25800,25800,25800,0
20231107,173000,2981584350,25800,25800,25800,25800,0
20231107,172900,2981584350,25800,25800,25800,25800,1352
20231107,172800,2981584350,25800,25800,25800,25800,0
20231107,172700,2981584350,25800,25800,25800,25800,0
20231107,172600,2981584350,25800,25800,25800,25800,0
20231107,172500,2981584350,25800,25800,25800,25800,0
20231107,172400,2981584350,25800,25800,25800,25800,0
20231107,172300,2981584350,25800,25800,25800,25800,0
20231107,172200,2981584350,25800,25800,25800,25800,0
20231107,172100,2981584350,25800,25800,25800,25800,0
20231107,172000,2981584350,25800,25800,25800,25800,0
20231107,171900,2981584350,25800,25800,25800,25800,0
20231107,171800,2981584350,25800,25800,25800,25800,0
20231107,171700,2981584350,25800,25800,25800,25800,0
20231107,171600,2981584350,25800,25800,25800,25800,0
20231107,171500,2981584350,25800,25800,25800,25800,0
20231107,171400,2981584350,25800,25800,25800,25800,0
20231107,171300,2981584350,25800,25800,25800,25800,0
20231107,171200,2981584350,25800,25800,25800,25800,0
20231107,171100,2981584350,25800,25800,25800,25800,0
20231107,171000,2981584350,25800,25800,25800,25800,0
20231107,170900,2981584350,25800,25800,25800,25800,0
20231107,170800,2981584350,25800,25800,25800,25800,0
20231107,170700,2981584350,25800,25800,25800,25800,0
20231107,170600,2981584350,25800,25800,25800,25800,0
20231107,170500,2981584350,25800,25800,25800,25800,0
20231107,170400,2981584350,25800,25800,25800,25800,0
20231107,170300,2981584350,25800,25800,25800,25800,0
20231107,170200,2981584350,25800,25800,25800,25800,0
20231107,170100,2981584350,25800,25800,25800,25800,0
20231107,170000,2981584350,25800,25800,25800,25800,0
20231107,165900,2981584350,25800,25800,25800,25800,1352
20231107,165800,2981584350,25800,25800,25800,25800,0
20231107,165700,2981584350,25800,25800,25800,25800,0
20231107,165600,2981584350,25800,25800,25800,25800,0
20231107,165500,2981584350,25800,25800,25800,25800,0
20231107,165400,2981584350,25800,25800,25800,25800,0
20231107,165300,2981584350,25800,25800,25800,25800,0
20231107,165200,2981584350,25800,25800,25800,25800,0
20231107,165100,2981584350,25800,25800,25800,25800,0
20231107,165000,2981584350,25800,25800,25800,25800,0
20231107,164900,2981584350,25800,25800,25800,25800,0
20231107,164800,2981584350,25800,25800,25800,25800,0
20231107,164700,2981584350,25800,25800,25800,25800,0
20231107,164600,2981584350,25800,25800,25800,25800,0
20231107,164500,2981584350,25800,25800,25800,25800,0
20231107,164400,2981584350,25800,25800,25800,25800,0
20231107,164300,2981584350,25800,25800,25800,25800,0
20231107,164200,2981584350,25800,25800,25800,25800,0
20231107,164100,2981584350,25800,25800,25800,25800,0
20231107,164000,2981584350,25800,25800,25800,25800,0
20231107,163900,2981584350,25800,25800,25800,25800,0
20231107,163800,2981584350,25800,25800,25800,25800,0
20231107,163700,2981584350,25800,25800,25800,25800,0
20231107,163600,2981584350,25800,25800,25800,25800,0
20231107,163500,2981584350,25800,25800,25800,25800,0
20231107,163400,2981584350,25800,25800,25800,25800,0
20231107,163300,2981584350,25800,25800,25800,25800,0
20231107,163200,2981584350,25800,25800,25800,25800,0
20231107,163100,2981584350,25800,25800,25800,25800,0
20231107,163000,2981584350,25800,25800,25800,25800,0
20231107,162900,2981584350,25800,25800,25800,25800,1352
20231107,162800,2981584350,25800,25800,25800,25800,0
20231107,162700,2981584350,25800,25800,25800,25800,0
20231107,162600,2981584350,25800,25800,25800,25800,0
20231107,162500,2981584350,25800,25800,25800,25800,0
20231107,162400,2981584350,25800,25800,25800,25800,0
20231107,162300,2981584350,25800,25800,25800,25800,0
20231107,162200,2981584350,25800,25800,25800,25800,0
20231107,162100,2981584350,25800,25800,25800,25800,0
20231107,162000,2981584350,25800,25800,25800,25800,0
20231107,161900,2981584350,25800,25800,25800,25800,0
20231107,161800,2981584350,25800,25800,25800,25800,0
20231107,161700,2981584350,25800,25800,25800,25800,0
20231107,161600,2981584350,25800,25800,25800,25800,0
20231107,161500,2981584350,25800,25800,25800,25800,0
20231107,161400,2981584350,25800,25800,25800,25800,0
20231107,161300,2981584350,25800,25800,25800,25800,0
20231107,161200,2981584350,25800,25800,25800,25800,0
20231107,161100,2981584350,25800,25800,25800,25800,0
20231107,161000,2981584350,25800,25800,25800,25800,0
20231107,160900,2981584350,25800,25800,25800,25800,0
20231107,160800,2981584350,25800,25800,25800,25800,0
20231107,160700,2981584350,25800,25800,25800,25800,0
20231107,160600,2981584350,25800,25800,25800,25800,0
20231107,160500,2981584350,25800,25800,25800,25800,0
20231107,160400,2981584350,25800,25800,25800,25800,0
20231107,160300,2981584350,25800,25800,25800,25800,0
20231107,160200,2981584350,25800,25800,25800,25800,0
20231107,160100,2981584350,25800,25800,25800,25800,0
20231107,160000,2981584350,25800,25800,25800,25800,0
20231107,155900,2981584350,25800,25800,25800,25800,1352
20231107,155800,2981584350,25800,25800,25800,25800,0
20231107,155700,2981584350,25800,25800,25800,25800,0
20231107,155600,2981584350,25800,25800,25800,25800,0
20231107,155500,2981584350,25800,25800,25800,25800,0
20231107,155400,2981584350,25800,25800,25800,25800,0
20231107,155300,2981584350,25800,25800,25800,25800,0
20231107,155200,2981584350,25800,25800,25800,25800,0
20231107,155100,2981584350,25800,25800,25800,25800,0
20231107,155000,2981584350,25800,25800,25800,25800,0
20231107,154900,2981584350,25800,25800,25800,25800,0
20231107,154800,2981584350,25800,25800,25800,25800,0
20231107,154700,2981584350,25800,25800,25800,25800,0
20231107,154600,2981584350,25800,25800,25800,25800,0
20231107,154500,2981584350,25800,25800,25800,25800,0
20231107,154400,2981584350,25800,25800,25800,25800,0
20231107,154300,2981584350,25800,25800,25800,25800,0
20231107,154200,2981584350,25800,25800,25800,25800,0
20231107,154100,2981584350,25800,25800,25800,25800,0
20231107,154000,2981584350,25800,25800,25800,25800,0
20231107,153900,2981584350,25800,25800,25800,25800,0
20231107,153800,2981584350,25800,25800,25800,25800,0
20231107,153700,2981584350,25800,25800,25800,25800,0
20231107,153600,2981584350,25800,25800,25800,25800,0
20231107,153500,2981584350,25800,25800,25800,25800,0
20231107,153400,2981584350,25800,25800,25800,25800,0
20231107,153300,2981584350,25800,25800,25800,25800,0
20231107,153200,2981584350,25800,25800,25800,25800,0
20231107,153100,2981584350,25800,25800,25800,25800,0
20231107,153000,2981584350,25800,25800,25800,25800,1352
20231107,152900,2946702750,26250,26250,26250,26250,0
20231107,152800,2946702750,26250,26250,26250,26250,0
20231107,152700,2946702750,26250,26250,26250,26250,0
20231107,152600,2946702750,26250,26250,26250,26250,0
20231107,152500,2946702750,26250,26250,26250,26250,0
20231107,152400,2946702750,26250,26250,26250,26250,0
20231107,152300,2946702750,26250,26250,26250,26250,0
20231107,152200,2946702750,26250,26250,26250,26250,0
20231107,152100,2946702750,26250,26250,26250,26250,0
20231107,152000,2946702750,26250,26250,26250,26250,0
20231107,151900,2946702750,26250,25900,26250,25800,426
20231107,151800,2935583850,25800,25900,25900,25800,78
20231107,151700,2933565350,25900,25850,25900,25850,15
20231107,151600,2933177550,25900,25900,25900,25850,6
20231107,151500,2933022350,25850,25900,25900,25850,51
20231107,151400,2931702800,25900,25900,25900,25900,3
20231107,151300,2931625100,25900,25850,25900,25850,164
20231107,151200,2927378000,25900,25850,25900,25850,313
20231107,151100,2919286850,25850,25850,25900,25850,26
20231107,151000,2918614650,25850,25900,25900,25850,82
20231107,150900,2916490900,25950,25950,25950,25900,101
20231107,150800,2913870000,25900,25950,25950,25900,121
20231107,150700,2910730950,25900,25900,25950,25900,65
20231107,150600,2909044800,25950,25950,25950,25900,3
20231107,150500,2908967000,25900,25950,25950,25900,14
20231107,150400,2908603900,25950,25900,25950,25900,14
20231107,150300,2908241200,25950,25950,25950,25950,46
20231107,150200,2907047500,26000,25950,26000,25900,64
20231107,150100,2905386700,25950,25850,25950,25850,16
20231107,150000,2904972350,25850,25850,25850,25850,1
20231107,145900,2904946500,25850,25850,25900,25850,14
20231107,145800,2904584550,25900,25850,25900,25850,3
20231107,145700,2904506950,25900,25850,25900,25850,4
20231107,145600,2904403450,25900,25800,25900,25800,14
20231107,145500,2904041800,25800,25900,25900,25800,79
20231107,145400,2902003300,25800,25850,25900,25800,273
20231107,145300,2894957600,25900,25850,25900,25850,24
20231107,145200,2894336600,25900,25850,25900,25850,2
20231107,145100,2894284850,25950,25800,25950,25800,114
20231107,145000,2891333100,25900,25850,25900,25850,25
20231107,144900,2890686550,25900,25950,26100,25850,470
20231107,144800,2878508000,26150,25900,26150,25850,24
20231107,144700,2877885000,25850,25850,25900,25850,8
20231107,144600,2877678100,25900,25850,25900,25850,12
20231107,144500,2877367500,25900,25850,25900,25850,19
20231107,144400,2876876050,25900,25950,25950,25850,6
20231107,144300,2876720700,25850,25900,25950,25850,50
20231107,144200,2875427750,25850,25900,25900,25850,15
20231107,144100,2875039850,25850,25850,25900,25850,5
20231107,144000,2874910500,25900,25850,25900,25850,13
20231107,143900,2874574350,25950,25900,25950,25850,235
20231107,143800,2868481400,25850,25900,25900,25850,4
20231107,143700,2868377900,25850,25900,25900,25800,16
20231107,143600,2867964300,25800,25900,25950,25800,6
20231107,143500,2867809050,25800,25800,25800,25800,2
20231107,143400,2867757450,26000,25850,26000,25850,23
20231107,143300,2867161000,25850,25850,25850,25850,1
20231107,143200,2867135150,26000,25800,26000,25800,9
20231107,143100,2866901950,25900,25850,25900,25800,14
20231107,143000,2866540000,25850,25850,25850,25800,23
20231107,142900,2865946100,25850,25800,25850,25800,42
20231107,142800,2864862450,25800,25800,25800,25800,12
20231107,142700,2864552850,25800,25800,25800,25800,3
20231107,142600,2864475450,25800,25850,25850,25800,3
20231107,142500,2864398000,25850,25900,25900,25850,11
20231107,142400,2864113200,25850,25800,25850,25750,42
20231107,142300,2863028850,25800,25750,25800,25750,93
20231107,142200,2860632050,25800,25750,25800,25750,71
20231107,142100,2858800500,25800,25850,25850,25750,172
20231107,142000,2854357750,25900,25850,25900,25850,21
20231107,141900,2853814800,25850,25850,25850,25850,1
20231107,141800,2853788950,25950,25850,25950,25850,24
20231107,141700,2853167400,25950,25950,25950,25950,0
20231107,141600,2853167400,25950,25950,25950,25950,6
20231107,141500,2853011700,26000,26050,26100,25800,1487
20231107,141400,2814541100,26100,26100,26150,26100,297
20231107,141300,2806789350,26150,26150,26150,26150,0
20231107,141200,2806789350,26150,26100,26150,26100,283
20231107,141100,2799403000,26100,26100,26100,26100,1
20231107,141000,2799376900,26100,26100,26100,26100,510
20231107,140900,2786065900,26200,26150,26200,26150,19
20231107,140800,2785568850,26200,26150,26200,26150,4
20231107,140700,2785464200,26150,26150,26150,26150,8
20231107,140600,2785255000,26150,26150,26150,26150,3
20231107,140500,2785176550,26200,26150,26250,26150,401
20231107,140400,2774651850,26150,26100,26150,26100,15
20231107,140300,2774260000,26200,26200,26200,26200,0
20231107,140200,2774260000,26200,26150,26250,26100,113
20231107,140100,2771299700,26150,26100,26150,26100,9
20231107,140000,2771064750,26200,26150,26200,26150,5
20231107,135900,2770933800,26200,26200,26200,26200,0
20231107,135800,2770933800,26200,26000,26200,26000,168
20231107,135700,2766556100,26000,26000,26000,26000,4
20231107,135600,2766452100,26100,26100,26100,25950,2013
20231107,135500,2714186700,26200,26200,26200,26200,0
20231107,135400,2714186700,26200,26100,26200,26100,6
20231107,135300,2714029950,26100,26100,26100,26100,5
20231107,135200,2713899450,26200,26150,26200,26150,35
20231107,135100,2712984150,26200,26150,26200,26150,3
20231107,135000,2712905650,26100,26100,26100,26100,8
20231107,134900,2712696850,26200,26100,26200,26100,60
20231107,134800,2711128050,26100,26100,26100,26100,11
20231107,134700,2710840950,26050,26050,26050,26050,8
20231107,134600,2710632550,26150,26100,26150,26100,74
20231107,134500,2708700800,26100,26000,26100,26000,42
20231107,134400,2707605400,26000,26000,26000,26000,2
20231107,134300,2707553400,26050,26000,26050,26000,21
20231107,134200,2707007350,26000,26000,26000,26000,80
20231107,134100,2704927350,26050,26000,26050,26000,10
20231107,134000,2704667300,26050,26000,26050,26000,11
20231107,133900,2704381250,26100,26000,26100,26000,123
20231107,133800,2701174600,26050,26050,26050,26050,0
20231107,133700,2701174600,26050,26000,26050,26000,3
20231107,133600,2701096550,26050,25950,26050,25950,107
20231107,133500,2698314900,25950,25950,25950,25950,2
20231107,133400,2698263000,25950,25950,26000,25950,23
20231107,133300,2697665750,26000,26000,26000,26000,0
20231107,133200,2697665750,26000,26000,26000,25950,3
20231107,133100,2697587800,25950,25950,25950,25950,11
20231107,133000,2697302350,26000,26000,26000,26000,21
20231107,132900,2696756350,25950,26000,26000,25950,4
20231107,132800,2696652450,26000,26000,26000,25950,35
20231107,132700,2695744050,26000,26000,26000,26000,2
20231107,132600,2695692050,25950,25900,25950,25900,18
20231107,132500,2695225450,25950,26000,26000,25950,143
20231107,132400,2691507600,26050,26050,26050,26050,26
20231107,132300,2690830300,26050,26000,26050,26000,14
20231107,132200,2690466050,26100,26100,26100,26100,0
20231107,132100,2690466050,26100,25950,26100,25950,25
20231107,132000,2689815100,25950,25900,25950,25900,282
20231107,131900,2682497600,25950,26000,26000,25950,426
20231107,131800,2671429100,26100,26000,26100,26000,6
20231107,131700,2671272800,26050,26000,26050,26000,30
20231107,131600,2670492650,26000,26000,26000,25950,6
20231107,131500,2670336850,25950,25950,26000,25950,13
20231107,131400,2669999450,25950,25950,25950,25950,18
20231107,131300,2669532350,26000,26000,26000,26000,7
20231107,131200,2669350350,26000,25950,26000,25950,23
20231107,131100,2668753250,26050,26000,26050,26000,152
20231107,131000,2664801150,26050,26050,26050,26050,2
20231107,130900,2664749050,26100,26100,26100,26050,6
20231107,130800,2664592600,26100,26100,26100,26050,151
20231107,130700,2660656500,26050,26050,26050,26050,7
20231107,130600,2660474150,26100,26100,26150,26100,99
20231107,130500,2657890200,26150,26100,26150,26100,15
20231107,130400,2657498650,26100,26050,26150,26050,11
20231107,130300,2657211900,26150,26050,26200,26050,150
20231107,130200,2653291100,26050,26000,26050,25950,18
20231107,130100,2652823100,26000,26050,26050,26000,4
20231107,130000,2652719050,26050,25950,26050,25950,25
20231107,125900,2652069050,25950,25950,26000,25950,76
20231107,125800,2650096800,26000,26050,26100,26000,430
20231107,125700,2638906750,26100,26100,26100,26100,115
20231107,125600,2635905250,26100,26100,26100,26100,0
20231107,125500,2635905250,26100,26100,26100,26100,118
20231107,125400,2632825450,26150,26100,26150,26050,209
20231107,125300,2627365600,26100,26000,26100,26000,175
20231107,125200,2622798550,26000,25850,26050,25850,636
20231107,125100,2606314050,25800,25850,25850,25800,109
20231107,125000,2603496600,25850,25800,25850,25800,32
20231107,124900,2602669900,25800,25800,25800,25750,438
20231107,124800,2591386450,25850,25800,25850,25800,28
20231107,124700,2590663950,25800,25800,25800,25750,30
20231107,124600,2589890550,25800,25800,25800,25800,7
20231107,124500,2589709950,25800,25800,25800,25800,0
20231107,124400,2589709950,25800,25850,25850,25800,21
20231107,124300,2589168100,25900,25800,25900,25800,4
20231107,124200,2589064700,25750,25750,25750,25750,5
20231107,124100,2588935950,25800,25800,25800,25800,15
20231107,124000,2588548950,25850,25800,25850,25800,14
20231107,123900,2588187100,25750,25800,25800,25750,213
20231107,123800,2582702300,25800,25800,25800,25800,11
20231107,123700,2582418500,25850,25800,25850,25800,281
20231107,123600,2575159650,25800,25850,25850,25800,450
20231107,123500,2563539500,25850,25850,25850,25850,3
20231107,123400,2563461950,25900,25850,25900,25850,26
20231107,123300,2562788650,25850,25800,25850,25800,56
20231107,123200,2561342850,25750,25700,25750,25700,31
20231107,123100,2560545700,25650,25550,25650,25550,44
20231107,123000,2559418000,25550,25650,25650,25550,103
20231107,122900,2556785450,25650,25600,25650,25600,6
20231107,122800,2556631800,25550,25550,25550,25550,8
20231107,122700,2556427400,25550,25550,25600,25550,17
20231107,122600,2555992500,25550,25550,25550,25550,2
20231107,122500,2555941400,25600,25550,25600,25500,88
20231107,122400,2553695550,25600,25500,25600,25500,31
20231107,122300,2552904750,25500,25600,25600,25500,56
20231107,122200,2551475050,25700,25700,25700,25700,0
20231107,122100,2551475050,25700,25650,25700,25600,140
20231107,122000,2547878300,25600,25700,25700,25500,1353
20231107,121900,2513277200,25750,25700,25800,25600,1922
20231107,121800,2464035500,25600,25800,25800,25600,242
20231107,121700,2457819250,25750,25700,25800,25700,50
20231107,121600,2456530500,25700,25500,25700,25450,3832
20231107,121500,2358665700,25500,25700,25700,25500,3748
20231107,121400,2262775100,25800,25750,25800,25700,156
20231107,121300,2258764900,25750,25800,25850,25750,28
20231107,121200,2258041550,25850,25800,25850,25800,319
20231107,121100,2249808450,25800,25750,25800,25700,137
20231107,121000,2246275200,25750,25750,25800,25700,1307
20231107,120900,2212625500,25800,26050,26050,25700,2986
20231107,120800,2135174900,26050,26050,26100,26050,268
20231107,120700,2128193400,26050,26050,26050,26050,212
20231107,120600,2122670800,26050,26050,26100,26050,187
20231107,120500,2117799400,26050,26100,26100,26050,20
20231107,120400,2117277550,26100,26050,26100,26050,73
20231107,120300,2115375700,26100,26050,26100,26050,56
20231107,120200,2113916800,26100,26100,26100,26050,12
20231107,120100,2113603850,26100,26100,26100,26050,113
20231107,120000,2110659600,26100,26100,26100,26050,587
20231107,115900,2095363900,26150,26100,26200,26100,13
20231107,115800,2095024300,26200,26200,26200,26200,0
20231107,115700,2095024300,26200,26150,26250,26150,147
20231107,115600,2091176100,26250,26300,26300,26200,1522
20231107,115500,2051189100,26300,26350,26400,26300,84
20231107,115400,2048976050,26400,26400,26400,26400,1
20231107,115300,2048949650,26350,26350,26450,26350,65
20231107,115200,2047236750,26350,26350,26350,26350,8
20231107,115100,2047025950,26450,26350,26450,26350,116
20231107,115000,2043969150,26350,26350,26350,26350,137
20231107,114900,2040359200,26450,26450,26450,26450,0
20231107,114800,2040359200,26450,26350,26450,26350,39
20231107,114700,2039331400,26350,26350,26400,26350,159
20231107,114600,2035141700,26350,26350,26350,26350,59
20231107,114500,2033587050,26450,26450,26450,26450,0
20231107,114400,2033587050,26450,26450,26450,26400,47
20231107,114300,2032346150,26400,26450,26450,26400,4
20231107,114200,2032240500,26400,26400,26400,26400,23
20231107,114100,2031633300,26450,26400,26450,26400,45
20231107,114000,2030445250,26450,26400,26450,26350,53
20231107,113900,2029046150,26350,26300,26350,26300,51
20231107,113800,2027704800,26400,26350,26400,26350,37
20231107,113700,2026728050,26400,26300,26400,26300,9
20231107,113600,2026491250,26400,26400,26400,26300,10
20231107,113500,2026227450,26400,26300,26400,26250,205
20231107,113400,2020837150,26300,26350,26400,26300,51
20231107,113300,2019495250,26400,26350,26450,26350,115
20231107,113200,2016460450,26350,26400,26400,26300,226
20231107,113100,2010509600,26350,26400,26400,26350,3
20231107,113000,2010430450,26400,26350,26400,26300,77
20231107,112900,2008401850,26350,26300,26350,26300,3
20231107,112800,2008322900,26350,26300,26350,26250,243
20231107,112700,2001932350,26250,26350,26400,26250,238
20231107,112600,1995681700,26400,26400,26400,26400,165
20231107,112500,1991325700,26400,26450,26500,26400,130
20231107,112400,1987888250,26500,26500,26500,26500,20
20231107,112300,1987358250,26650,26550,26650,26550,51
20231107,112200,1986001100,26650,26650,26700,26650,64
20231107,112100,1984294950,26700,26550,26700,26550,72
20231107,112000,1982380650,26700,26700,26700,26700,30
20231107,111900,1981579650,26750,26550,26750,26550,216
20231107,111800,1975817900,26550,26600,26600,26550,24
20231107,111700,1975179650,26600,26500,26600,26500,172
20231107,111600,1970620250,26500,26450,26500,26450,112
20231107,111500,1967655200,26450,26350,26450,26350,155
20231107,111400,1963565150,26400,26350,26400,26300,217
20231107,111300,1957848300,26400,26400,26400,26400,0
20231107,111200,1957848300,26400,26450,26450,26350,182
20231107,111100,1953044500,26500,26550,26550,26450,674
20231107,111000,1935187800,26600,26600,26600,26600,32
20231107,110900,1934336600,26600,26550,26600,26550,147
20231107,110800,1930431050,26550,26850,26950,26500,1317
20231107,110700,1895432650,26700,26650,26900,26500,2373
20231107,110600,1832292600,26600,26700,26700,26600,282
20231107,110500,1824781300,26700,26750,26800,26650,244
20231107,110400,1818275950,26800,26800,26800,26700,148
20231107,110300,1814322850,26800,26800,26800,26700,656
20231107,110200,1796785650,26800,27050,27100,26800,1022
20231107,110100,1769324300,27100,27350,27400,26950,4156
20231107,110000,1656724500,27400,27400,27500,27350,867
20231107,105900,1632913100,27400,27350,27400,27300,38
20231107,105800,1631872900,27400,27300,27450,27200,675
20231107,105700,1613439550,27450,27400,27450,27400,53
20231107,105600,1611986200,27450,27350,27450,27350,398
20231107,105500,1601083050,27350,27400,27550,27300,379
20231107,105400,1590693750,27450,27550,27550,27400,892
20231107,105300,1566187750,27550,27650,27700,27450,813
20231107,105200,1543803450,27600,27400,27700,27400,1988
20231107,105100,1489053100,27400,27350,27400,27300,137
20231107,105000,1485304600,27400,27350,27400,27350,524
20231107,104900,1470959650,27350,27400,27400,27300,691
20231107,104800,1452065200,27400,27250,27550,27250,3419
20231107,104700,1358327850,27200,27200,27200,27200,130
20231107,104600,1354791850,27200,27200,27200,27150,236
20231107,104500,1348373150,27200,27250,27250,27200,225
20231107,104400,1342251100,27250,27400,27400,27250,345
20231107,104300,1332827150,27400,27300,27450,27300,232
20231107,104200,1326467050,27300,27250,27450,27250,821
20231107,104100,1304030150,27250,27450,27450,27250,528
20231107,104000,1289563100,27450,27300,27450,27300,1091
20231107,103900,1259624450,27350,27300,27450,27200,2502
20231107,103800,1191087750,27300,27100,27300,27050,1447
20231107,103700,1151682300,27000,26900,27100,26800,1640
20231107,103600,1107405050,26900,26700,26900,26650,1471
20231107,103500,1067949050,26700,26950,27000,26700,558
20231107,103400,1052982850,27050,26600,27050,26600,5697
20231107,103300,899750900,26600,26600,26650,26600,725
20231107,103200,880445100,26500,26400,26500,26400,301
20231107,103100,872480050,26400,26400,26400,26400,57
20231107,103000,870975250,26400,26400,26500,26400,311
20231107,102900,862757400,26400,26100,26400,26100,2055
20231107,102800,808739300,26100,26050,26100,26050,275
20231107,102700,801564750,26050,26050,26050,26050,40
20231107,102600,800522750,26050,26050,26050,26050,4
20231107,102500,800418550,26100,26050,26100,26050,149
20231107,102400,796536850,26050,26000,26050,26000,2
20231107,102300,796484800,26000,26050,26050,26000,45
20231107,102200,795314750,26050,26050,26050,26050,79
20231107,102100,793256800,26050,26050,26050,26050,30
20231107,102000,792475300,26050,26050,26050,26050,56
20231107,101900,791016500,26050,26100,26100,26050,132
20231107,101800,787572350,26100,26050,26100,26050,30
20231107,101700,786790350,26050,26050,26050,26050,95
20231107,101600,784315600,26100,26100,26100,26100,41
20231107,101500,783245500,26100,25900,26100,25900,893
20231107,101400,760021550,25900,25850,25900,25850,157
20231107,101300,755955750,25850,25850,25850,25850,291
20231107,101200,748433400,25850,25950,26000,25850,694
20231107,101100,730451350,25950,25950,25950,25950,36
20231107,101000,729517150,25950,26000,26000,25950,101
20231107,100900,726893700,26000,26000,26000,26000,137
20231107,100800,723331700,26100,26100,26100,26000,797
20231107,100700,702595800,26100,26200,26200,26100,571
20231107,100600,687667850,26200,26300,26300,26200,40
20231107,100500,686617700,26300,26400,26400,26300,123
20231107,100400,683382700,26400,26400,26400,26400,45
20231107,100300,682194700,26450,26400,26450,26400,54
20231107,100200,680767650,26400,26350,26450,26350,41
20231107,100100,679684650,26450,26450,26450,26400,246
20231107,100000,673179250,26500,26300,26500,26200,341
20231107,095900,664182150,26200,26200,26200,26200,100
20231107,095800,661562150,26200,26200,26200,26200,0
20231107,095700,661562150,26200,26250,26400,26200,31
20231107,095600,660747300,26200,26200,26200,26200,0
20231107,095500,660747300,26200,26150,26300,26150,132
20231107,095400,657288250,26200,26250,26250,26200,9
20231107,095300,657052400,26250,26150,26250,26150,22
20231107,095200,656476700,26200,26200,26200,26150,63
20231107,095100,654828600,26150,26150,26150,26150,17
20231107,095000,654384050,26150,26150,26150,26150,0
20231107,094900,654384050,26150,26150,26150,26150,135
20231107,094800,650853800,26100,26100,26100,26100,30
20231107,094700,650070800,26100,26050,26100,26050,184
20231107,094600,645271100,26100,26000,26100,26000,10
20231107,094500,645010700,26100,26050,26100,26050,50
20231107,094400,643707700,26050,26050,26100,26050,238
20231107,094300,637506950,26100,26100,26100,26100,124
20231107,094200,634270550,26100,26200,26200,26100,201
20231107,094100,629015450,26200,26250,26300,26200,85
20231107,094000,626788250,26200,26200,26200,26200,101
20231107,093900,624142050,26200,26200,26200,26200,5
20231107,093800,624011050,26200,26200,26200,26200,74
20231107,093700,622072250,26200,26300,26300,26200,528
20231107,093600,608223150,26350,26400,26450,26350,165
20231107,093500,603870950,26400,26400,26450,26300,342
20231107,093400,594854000,26400,26400,26400,26400,86
20231107,093300,592583600,26300,26300,26300,26200,225
20231107,093200,586670800,26200,26100,26200,26100,173
20231107,093100,582144500,26100,26150,26200,26050,150
20231107,093000,578226550,26200,26150,26200,26150,274
20231107,092900,571049000,26050,26050,26050,26000,321
20231107,092800,562694450,26050,26200,26200,26000,1112
20231107,092700,533681100,26250,26300,26300,26250,431
20231107,092600,522361050,26350,26350,26400,26300,659
20231107,092500,505005250,26400,26400,26400,26400,0
20231107,092400,505005250,26400,26450,26450,26400,144
20231107,092300,501196550,26450,26400,26450,26300,103
20231107,092200,498473150,26450,26400,26450,26300,366
20231107,092100,488804100,26400,26700,26700,26400,224
20231107,092000,482854300,26700,26750,26750,26650,1022
20231107,091900,455595950,26750,26800,26850,26700,853
20231107,091800,432764950,26800,26750,26850,26750,645
20231107,091700,415483600,26750,26600,26750,26500,1312
20231107,091600,380527550,26550,26600,26650,26550,464
20231107,091500,368189800,26650,26650,26650,26550,312
20231107,091400,359878400,26650,26650,26650,26500,356
20231107,091300,350395650,26500,26450,26650,26450,1124
20231107,091200,320573150,26450,26350,26450,26300,1874
20231107,091100,271042000,26450,26250,26500,26250,635
20231107,091000,254276400,26200,26150,26200,26100,525
20231107,090900,240529500,26150,26450,26450,26150,1118
20231107,090800,211135500,26400,26300,26400,26200,1535
20231107,090700,170743600,26250,26200,26300,26200,605
20231107,090600,154868400,26150,25750,26150,25750,683
20231107,090500,137113450,25550,25550,25700,25550,526
20231107,090400,123660650,25500,25550,25550,25500,245
20231107,090300,117406550,25550,25500,25550,25500,7
20231107,090200,117227950,25500,25400,25500,25400,109
20231107,090100,114457250,25400,25600,25650,25400,1160
20231107,090000,84868800,25650,25850,26000,25650,3280