KissMeData/049770/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,193000,668271100,32700,32700,32700,32700,158
20231115,192900,668271100,32700,32700,32700,32700,0
20231115,192800,668271100,32700,32700,32700,32700,0
20231115,192700,668271100,32700,32700,32700,32700,0
20231115,192600,668271100,32700,32700,32700,32700,0
20231115,192500,668271100,32700,32700,32700,32700,0
20231115,192400,668271100,32700,32700,32700,32700,0
20231115,192300,668271100,32700,32700,32700,32700,0
20231115,192200,668271100,32700,32700,32700,32700,0
20231115,192100,668271100,32700,32700,32700,32700,0
20231115,192000,668271100,32700,32700,32700,32700,0
20231115,191900,668271100,32700,32700,32700,32700,0
20231115,191800,668271100,32700,32700,32700,32700,0
20231115,191700,668271100,32700,32700,32700,32700,0
20231115,191600,668271100,32700,32700,32700,32700,0
20231115,191500,668271100,32700,32700,32700,32700,0
20231115,191400,668271100,32700,32700,32700,32700,0
20231115,191300,668271100,32700,32700,32700,32700,0
20231115,191200,668271100,32700,32700,32700,32700,0
20231115,191100,668271100,32700,32700,32700,32700,0
20231115,191000,668271100,32700,32700,32700,32700,0
20231115,190900,668271100,32700,32700,32700,32700,0
20231115,190800,668271100,32700,32700,32700,32700,0
20231115,190700,668271100,32700,32700,32700,32700,0
20231115,190600,668271100,32700,32700,32700,32700,0
20231115,190500,668271100,32700,32700,32700,32700,0
20231115,190400,668271100,32700,32700,32700,32700,0
20231115,190300,668271100,32700,32700,32700,32700,0
20231115,190200,668271100,32700,32700,32700,32700,0
20231115,190100,668271100,32700,32700,32700,32700,0
20231115,190000,668271100,32700,32700,32700,32700,158
20231115,185900,668271100,32700,32700,32700,32700,0
20231115,185800,668271100,32700,32700,32700,32700,0
20231115,185700,668271100,32700,32700,32700,32700,0
20231115,185600,668271100,32700,32700,32700,32700,0
20231115,185500,668271100,32700,32700,32700,32700,0
20231115,185400,668271100,32700,32700,32700,32700,0
20231115,185300,668271100,32700,32700,32700,32700,0
20231115,185200,668271100,32700,32700,32700,32700,0
20231115,185100,668271100,32700,32700,32700,32700,0
20231115,185000,668271100,32700,32700,32700,32700,0
20231115,184900,668271100,32700,32700,32700,32700,0
20231115,184800,668271100,32700,32700,32700,32700,0
20231115,184700,668271100,32700,32700,32700,32700,0
20231115,184600,668271100,32700,32700,32700,32700,0
20231115,184500,668271100,32700,32700,32700,32700,0
20231115,184400,668271100,32700,32700,32700,32700,0
20231115,184300,668271100,32700,32700,32700,32700,0
20231115,184200,668271100,32700,32700,32700,32700,0
20231115,184100,668271100,32700,32700,32700,32700,0
20231115,184000,668271100,32700,32700,32700,32700,0
20231115,183900,668271100,32700,32700,32700,32700,0
20231115,183800,668271100,32700,32700,32700,32700,0
20231115,183700,668271100,32700,32700,32700,32700,0
20231115,183600,668271100,32700,32700,32700,32700,0
20231115,183500,668271100,32700,32700,32700,32700,0
20231115,183400,668271100,32700,32700,32700,32700,0
20231115,183300,668271100,32700,32700,32700,32700,0
20231115,183200,668271100,32700,32700,32700,32700,0
20231115,183100,668271100,32700,32700,32700,32700,0
20231115,183000,668271100,32700,32700,32700,32700,158
20231115,182900,668271100,32700,32700,32700,32700,0
20231115,182800,668271100,32700,32700,32700,32700,0
20231115,182700,668271100,32700,32700,32700,32700,0
20231115,182600,668271100,32700,32700,32700,32700,0
20231115,182500,668271100,32700,32700,32700,32700,0
20231115,182400,668271100,32700,32700,32700,32700,0
20231115,182300,668271100,32700,32700,32700,32700,0
20231115,182200,668271100,32700,32700,32700,32700,0
20231115,182100,668271100,32700,32700,32700,32700,0
20231115,182000,668271100,32700,32700,32700,32700,0
20231115,181900,668271100,32700,32700,32700,32700,0
20231115,181800,668271100,32700,32700,32700,32700,0
20231115,181700,668271100,32700,32700,32700,32700,0
20231115,181600,668271100,32700,32700,32700,32700,0
20231115,181500,668271100,32700,32700,32700,32700,0
20231115,181400,668271100,32700,32700,32700,32700,0
20231115,181300,668271100,32700,32700,32700,32700,0
20231115,181200,668271100,32700,32700,32700,32700,0
20231115,181100,668271100,32700,32700,32700,32700,0
20231115,181000,668271100,32700,32700,32700,32700,0
20231115,180900,668271100,32700,32700,32700,32700,0
20231115,180800,668271100,32700,32700,32700,32700,0
20231115,180700,668271100,32700,32700,32700,32700,0
20231115,180600,668271100,32700,32700,32700,32700,0
20231115,180500,668271100,32700,32700,32700,32700,0
20231115,180400,668271100,32700,32700,32700,32700,0
20231115,180300,668271100,32700,32700,32700,32700,0
20231115,180200,668271100,32700,32700,32700,32700,0
20231115,180100,668271100,32700,32700,32700,32700,0
20231115,180000,668271100,32700,32700,32700,32700,158
20231115,175900,668271100,32700,32700,32700,32700,0
20231115,175800,668271100,32700,32700,32700,32700,0
20231115,175700,668271100,32700,32700,32700,32700,0
20231115,175600,668271100,32700,32700,32700,32700,0
20231115,175500,668271100,32700,32700,32700,32700,0
20231115,175400,668271100,32700,32700,32700,32700,0
20231115,175300,668271100,32700,32700,32700,32700,0
20231115,175200,668271100,32700,32700,32700,32700,0
20231115,175100,668271100,32700,32700,32700,32700,0
20231115,175000,668271100,32700,32700,32700,32700,0
20231115,174900,668271100,32700,32700,32700,32700,0
20231115,174800,668271100,32700,32700,32700,32700,0
20231115,174700,668271100,32700,32700,32700,32700,0
20231115,174600,668271100,32700,32700,32700,32700,0
20231115,174500,668271100,32700,32700,32700,32700,0
20231115,174400,668271100,32700,32700,32700,32700,0
20231115,174300,668271100,32700,32700,32700,32700,0
20231115,174200,668271100,32700,32700,32700,32700,0
20231115,174100,668271100,32700,32700,32700,32700,0
20231115,174000,668271100,32700,32700,32700,32700,0
20231115,173900,668271100,32700,32700,32700,32700,0
20231115,173800,668271100,32700,32700,32700,32700,0
20231115,173700,668271100,32700,32700,32700,32700,0
20231115,173600,668271100,32700,32700,32700,32700,0
20231115,173500,668271100,32700,32700,32700,32700,0
20231115,173400,668271100,32700,32700,32700,32700,0
20231115,173300,668271100,32700,32700,32700,32700,0
20231115,173200,668271100,32700,32700,32700,32700,0
20231115,173100,668271100,32700,32700,32700,32700,0
20231115,173000,668271100,32700,32700,32700,32700,158
20231115,172900,668271100,32700,32700,32700,32700,0
20231115,172800,668271100,32700,32700,32700,32700,0
20231115,172700,668271100,32700,32700,32700,32700,0
20231115,172600,668271100,32700,32700,32700,32700,0
20231115,172500,668271100,32700,32700,32700,32700,0
20231115,172400,668271100,32700,32700,32700,32700,0
20231115,172300,668271100,32700,32700,32700,32700,0
20231115,172200,668271100,32700,32700,32700,32700,0
20231115,172100,668271100,32700,32700,32700,32700,0
20231115,172000,668271100,32700,32700,32700,32700,0
20231115,171900,668271100,32700,32700,32700,32700,0
20231115,171800,668271100,32700,32700,32700,32700,0
20231115,171700,668271100,32700,32700,32700,32700,0
20231115,171600,668271100,32700,32700,32700,32700,0
20231115,171500,668271100,32700,32700,32700,32700,0
20231115,171400,668271100,32700,32700,32700,32700,0
20231115,171300,668271100,32700,32700,32700,32700,0
20231115,171200,668271100,32700,32700,32700,32700,0
20231115,171100,668271100,32700,32700,32700,32700,0
20231115,171000,668271100,32700,32700,32700,32700,0
20231115,170900,668271100,32700,32700,32700,32700,0
20231115,170800,668271100,32700,32700,32700,32700,0
20231115,170700,668271100,32700,32700,32700,32700,0
20231115,170600,668271100,32700,32700,32700,32700,0
20231115,170500,668271100,32700,32700,32700,32700,0
20231115,170400,668271100,32700,32700,32700,32700,0
20231115,170300,668271100,32700,32700,32700,32700,0
20231115,170200,668271100,32700,32700,32700,32700,0
20231115,170100,668271100,32700,32700,32700,32700,0
20231115,170000,668271100,32700,32700,32700,32700,158
20231115,165900,668271100,32700,32700,32700,32700,0
20231115,165800,668271100,32700,32700,32700,32700,0
20231115,165700,668271100,32700,32700,32700,32700,0
20231115,165600,668271100,32700,32700,32700,32700,0
20231115,165500,668271100,32700,32700,32700,32700,0
20231115,165400,668271100,32700,32700,32700,32700,0
20231115,165300,668271100,32700,32700,32700,32700,0
20231115,165200,668271100,32700,32700,32700,32700,0
20231115,165100,668271100,32700,32700,32700,32700,0
20231115,165000,668271100,32700,32700,32700,32700,0
20231115,164900,668271100,32700,32700,32700,32700,0
20231115,164800,668271100,32700,32700,32700,32700,0
20231115,164700,668271100,32700,32700,32700,32700,0
20231115,164600,668271100,32700,32700,32700,32700,0
20231115,164500,668271100,32700,32700,32700,32700,0
20231115,164400,668271100,32700,32700,32700,32700,0
20231115,164300,668271100,32700,32700,32700,32700,0
20231115,164200,668271100,32700,32700,32700,32700,0
20231115,164100,668271100,32700,32700,32700,32700,0
20231115,164000,668271100,32700,32700,32700,32700,0
20231115,163900,668271100,32700,32700,32700,32700,0
20231115,163800,668271100,32700,32700,32700,32700,0
20231115,163700,668271100,32700,32700,32700,32700,0
20231115,163600,668271100,32700,32700,32700,32700,0
20231115,163500,668271100,32700,32700,32700,32700,0
20231115,163400,668271100,32700,32700,32700,32700,0
20231115,163300,668271100,32700,32700,32700,32700,0
20231115,163200,668271100,32700,32700,32700,32700,0
20231115,163100,668271100,32700,32700,32700,32700,0
20231115,163000,668271100,32700,32700,32700,32700,158
20231115,162900,668271100,32700,32700,32700,32700,0
20231115,162800,668271100,32700,32700,32700,32700,0
20231115,162700,668271100,32700,32700,32700,32700,0
20231115,162600,668271100,32700,32700,32700,32700,0
20231115,162500,668271100,32700,32700,32700,32700,0
20231115,162400,668271100,32700,32700,32700,32700,0
20231115,162300,668271100,32700,32700,32700,32700,0
20231115,162200,668271100,32700,32700,32700,32700,0
20231115,162100,668271100,32700,32700,32700,32700,0
20231115,162000,668271100,32700,32700,32700,32700,0
20231115,161900,668271100,32700,32700,32700,32700,0
20231115,161800,668271100,32700,32700,32700,32700,0
20231115,161700,668271100,32700,32700,32700,32700,0
20231115,161600,668271100,32700,32700,32700,32700,0
20231115,161500,668271100,32700,32700,32700,32700,0
20231115,161400,668271100,32700,32700,32700,32700,0
20231115,161300,668271100,32700,32700,32700,32700,0
20231115,161200,668271100,32700,32700,32700,32700,0
20231115,161100,668271100,32700,32700,32700,32700,0
20231115,161000,668271100,32700,32700,32700,32700,0
20231115,160900,668271100,32700,32700,32700,32700,0
20231115,160800,668271100,32700,32700,32700,32700,0
20231115,160700,668271100,32700,32700,32700,32700,0
20231115,160600,668271100,32700,32700,32700,32700,0
20231115,160500,668271100,32700,32700,32700,32700,0
20231115,160400,668271100,32700,32700,32700,32700,0
20231115,160300,668271100,32700,32700,32700,32700,0
20231115,160200,668271100,32700,32700,32700,32700,0
20231115,160100,668271100,32700,32700,32700,32700,0
20231115,160000,668271100,32700,32700,32700,32700,158
20231115,155900,668271100,32700,32700,32700,32700,0
20231115,155800,668271100,32700,32700,32700,32700,0
20231115,155700,668271100,32700,32700,32700,32700,0
20231115,155600,668271100,32700,32700,32700,32700,0
20231115,155500,668271100,32700,32700,32700,32700,0
20231115,155400,668271100,32700,32700,32700,32700,0
20231115,155300,668271100,32700,32700,32700,32700,0
20231115,155200,668271100,32700,32700,32700,32700,0
20231115,155100,668271100,32700,32700,32700,32700,0
20231115,155000,668271100,32700,32700,32700,32700,0
20231115,154900,668271100,32700,32700,32700,32700,0
20231115,154800,668271100,32700,32700,32700,32700,0
20231115,154700,668271100,32700,32700,32700,32700,0
20231115,154600,668271100,32700,32700,32700,32700,0
20231115,154500,668271100,32700,32700,32700,32700,0
20231115,154400,668271100,32700,32700,32700,32700,0
20231115,154300,668271100,32700,32700,32700,32700,0
20231115,154200,668271100,32700,32700,32700,32700,0
20231115,154100,668271100,32700,32700,32700,32700,0
20231115,154000,668271100,32700,32700,32700,32700,0
20231115,153900,668271100,32700,32700,32700,32700,0
20231115,153800,668271100,32700,32700,32700,32700,0
20231115,153700,668271100,32700,32700,32700,32700,0
20231115,153600,668271100,32700,32700,32700,32700,0
20231115,153500,668271100,32700,32700,32700,32700,0
20231115,153400,668271100,32700,32700,32700,32700,0
20231115,153300,668271100,32700,32700,32700,32700,0
20231115,153200,668271100,32700,32700,32700,32700,0
20231115,153100,668271100,32700,32700,32700,32700,0
20231115,153000,668271100,32700,32700,32700,32700,316
20231115,152900,663104500,32450,32450,32450,32450,0
20231115,152800,663104500,32450,32450,32450,32450,0
20231115,152700,663104500,32450,32450,32450,32450,0
20231115,152600,663104500,32450,32450,32450,32450,0
20231115,152500,663104500,32450,32450,32450,32450,0
20231115,152400,663104500,32450,32450,32450,32450,0
20231115,152300,663104500,32450,32450,32450,32450,0
20231115,152200,663104500,32450,32450,32450,32450,0
20231115,152100,663104500,32450,32450,32450,32450,0
20231115,152000,663104500,32450,32450,32450,32450,0
20231115,151900,663104500,32450,32500,32550,32450,28
20231115,151800,662195200,32500,32500,32500,32450,17
20231115,151700,661643200,32550,32450,32550,32450,16
20231115,151600,661123700,32550,32500,32550,32500,10
20231115,151500,660798250,32450,32500,32500,32450,13
20231115,151400,660376350,32550,32600,32600,32550,3
20231115,151300,660278600,32650,32450,32650,32450,3230
20231115,151200,554991050,32450,32450,32450,32450,4
20231115,151100,554861250,32400,32450,32450,32400,28
20231115,151000,553954000,32450,32400,32500,32400,31
20231115,150900,552948000,32400,32500,32500,32400,16
20231115,150800,552429500,32500,32400,32500,32400,4
20231115,150700,552299700,32400,32400,32450,32400,40
20231115,150600,551003650,32550,32400,32550,32400,14
20231115,150500,550549900,32550,32400,32550,32400,144
20231115,150400,545878600,32400,32400,32400,32400,351
20231115,150300,534506200,32350,32350,32350,32350,0
20231115,150200,534506200,32350,32350,32400,32350,33
20231115,150100,533438000,32350,32350,32350,32350,36
20231115,150000,532273400,32350,32350,32350,32350,6
20231115,145900,532079300,32350,32350,32350,32350,14
20231115,145800,531626400,32350,32350,32350,32350,0
20231115,145700,531626400,32350,32350,32350,32350,82
20231115,145600,528973700,32350,32350,32350,32350,4
20231115,145500,528844300,32350,32350,32350,32350,2
20231115,145400,528779600,32350,32350,32350,32350,100
20231115,145300,525544600,32350,32350,32350,32350,0
20231115,145200,525544600,32350,32350,32350,32350,48
20231115,145100,523991800,32350,32350,32350,32350,21
20231115,145000,523312450,32350,32350,32350,32350,0
20231115,144900,523312450,32350,32400,32400,32350,113
20231115,144800,519652000,32350,32350,32350,32350,2
20231115,144700,519587300,32350,32350,32350,32350,0
20231115,144600,519587300,32350,32350,32350,32350,0
20231115,144500,519587300,32350,32350,32350,32350,3
20231115,144400,519490250,32350,32350,32350,32350,14
20231115,144300,519037350,32350,32350,32350,32350,0
20231115,144200,519037350,32350,32350,32350,32350,0
20231115,144100,519037350,32350,32350,32350,32350,32
20231115,144000,518002150,32350,32350,32350,32350,2
20231115,143900,517937450,32350,32350,32350,32350,15
20231115,143800,517452200,32350,32350,32350,32350,0
20231115,143700,517452200,32350,32350,32350,32350,3
20231115,143600,517355150,32350,32350,32350,32350,17
20231115,143500,516805200,32350,32350,32350,32350,13
20231115,143400,516384650,32350,32350,32350,32350,1
20231115,143300,516352300,32350,32350,32350,32350,0
20231115,143200,516352300,32350,32350,32350,32350,13
20231115,143100,515931750,32350,32350,32350,32350,0
20231115,143000,515931750,32350,32350,32350,32350,23
20231115,142900,515187700,32300,32300,32300,32300,0
20231115,142800,515187700,32300,32300,32300,32300,2
20231115,142700,515123100,32300,32300,32300,32300,1
20231115,142600,515090800,32300,32300,32300,32300,10
20231115,142500,514767800,32300,32300,32300,32300,2
20231115,142400,514703200,32300,32300,32300,32300,18
20231115,142300,514121800,32250,32250,32250,32250,21
20231115,142200,513444550,32250,32250,32250,32250,4
20231115,142100,513315550,32200,32200,32200,32200,21
20231115,142000,512639350,32200,32200,32200,32200,180
20231115,141900,506843350,32250,32300,32300,32250,120
20231115,141800,502971550,32300,32300,32300,32300,1
20231115,141700,502939250,32250,32250,32250,32250,0
20231115,141600,502939250,32250,32250,32250,32250,0
20231115,141500,502939250,32250,32250,32250,32250,33
20231115,141400,501875000,32250,32250,32250,32250,0
20231115,141300,501875000,32250,32300,32300,32250,158
20231115,141200,496772800,32300,32300,32300,32300,313
20231115,141100,486662900,32300,32300,32300,32300,0
20231115,141000,486662900,32300,32300,32300,32300,14
20231115,140900,486210700,32400,32300,32400,32300,55
20231115,140800,484428900,32300,32350,32350,32300,80
20231115,140700,481840950,32350,32350,32350,32350,0
20231115,140600,481840950,32350,32350,32350,32350,38
20231115,140500,480611650,32350,32350,32350,32350,176
20231115,140400,474918050,32350,32350,32350,32350,18
20231115,140300,474335750,32400,32400,32400,32400,1
20231115,140200,474303350,32400,32350,32400,32350,29
20231115,140100,473364450,32300,32350,32350,32300,76
20231115,140000,470909600,32350,32350,32350,32350,1
20231115,135900,470877250,32350,32350,32350,32350,2
20231115,135800,470812550,32350,32350,32350,32350,0
20231115,135700,470812550,32350,32350,32350,32350,0
20231115,135600,470812550,32350,32350,32350,32350,0
20231115,135500,470812550,32350,32300,32350,32300,37
20231115,135400,469616500,32350,32350,32350,32350,3
20231115,135300,469519450,32350,32350,32350,32350,0
20231115,135200,469519450,32350,32350,32350,32350,0
20231115,135100,469519450,32350,32350,32350,32350,1
20231115,135000,469487100,32350,32300,32350,32300,34
20231115,134900,468387550,32300,32300,32300,32300,2
20231115,134800,468322950,32300,32350,32350,32300,9
20231115,134700,468032200,32250,32250,32250,32250,4
20231115,134600,467903200,32250,32200,32250,32200,9
20231115,134500,467613100,32200,32350,32350,32200,1531
20231115,134400,418197450,32350,32350,32350,32350,0
20231115,134300,418197450,32350,32350,32350,32350,2
20231115,134200,418132750,32350,32350,32350,32350,0
20231115,134100,418132750,32350,32350,32350,32350,0
20231115,134000,418132750,32350,32350,32350,32350,2
20231115,133900,418068050,32350,32400,32400,32350,87
20231115,133800,415250150,32450,32450,32450,32450,14
20231115,133700,414795850,32400,32400,32400,32400,408
20231115,133600,401576650,32350,32350,32350,32350,3
20231115,133500,401479600,32350,32350,32350,32350,31
20231115,133400,400476750,32350,32400,32400,32350,23
20231115,133300,399732600,32400,32400,32400,32400,63
20231115,133200,397691400,32400,32400,32400,32400,0
20231115,133100,397691400,32400,32400,32400,32400,0
20231115,133000,397691400,32400,32350,32400,32350,15
20231115,132900,397205500,32350,32400,32400,32350,15
20231115,132800,396719550,32350,32350,32350,32350,0
20231115,132700,396719550,32350,32350,32350,32350,1
20231115,132600,396687200,32400,32400,32400,32400,50
20231115,132500,395067200,32400,32400,32400,32400,63
20231115,132400,393026000,32350,32350,32350,32350,0
20231115,132300,393026000,32350,32350,32350,32350,21
20231115,132200,392346650,32300,32300,32300,32300,15
20231115,132100,391862150,32300,32300,32300,32300,18
20231115,132000,391280750,32300,32350,32350,32300,94
20231115,131900,388241150,32350,32350,32350,32350,50
20231115,131800,386623650,32350,32350,32350,32350,0
20231115,131700,386623650,32350,32350,32350,32350,6
20231115,131600,386429550,32350,32350,32350,32350,0
20231115,131500,386429550,32350,32350,32350,32350,18
20231115,131400,385847250,32400,32400,32400,32400,38
20231115,131300,384616050,32400,32400,32400,32400,0
20231115,131200,384616050,32400,32400,32400,32400,0
20231115,131100,384616050,32400,32400,32400,32400,0
20231115,131000,384616050,32400,32400,32400,32400,10
20231115,130900,384292050,32500,32500,32500,32500,0
20231115,130800,384292050,32500,32500,32500,32500,0
20231115,130700,384292050,32500,32500,32500,32500,0
20231115,130600,384292050,32500,32500,32500,32500,6
20231115,130500,384097050,32350,32400,32400,32350,51
20231115,130400,382445650,32400,32400,32400,32400,0
20231115,130300,382445650,32400,32400,32400,32400,126
20231115,130200,378363250,32400,32400,32400,32400,10
20231115,130100,378039250,32400,32400,32400,32400,1
20231115,130000,378006850,32400,32350,32400,32350,40
20231115,125900,376712150,32350,32350,32350,32350,0
20231115,125800,376712150,32350,32350,32350,32350,0
20231115,125700,376712150,32350,32350,32350,32350,3
20231115,125600,376615100,32350,32350,32350,32350,31
20231115,125500,375612250,32350,32350,32350,32350,1
20231115,125400,375579900,32350,32350,32350,32350,4
20231115,125300,375450500,32350,32350,32350,32350,3
20231115,125200,375353450,32350,32350,32350,32350,19
20231115,125100,374738800,32400,32400,32400,32400,186
20231115,125000,368712400,32400,32400,32400,32400,196
20231115,124900,362362000,32350,32350,32350,32350,0
20231115,124800,362362000,32350,32350,32350,32350,0
20231115,124700,362362000,32350,32350,32350,32350,3
20231115,124600,362264950,32350,32450,32450,32350,459
20231115,124500,347396700,32450,32450,32450,32450,13
20231115,124400,346974850,32450,32500,32500,32450,16
20231115,124300,346454950,32500,32450,32500,32450,29
20231115,124200,345513200,32500,32500,32500,32500,27
20231115,124100,344635700,32450,32450,32450,32450,27
20231115,124000,343759550,32450,32450,32450,32450,2
20231115,123900,343694650,32450,32450,32450,32450,28
20231115,123800,342786050,32500,32500,32500,32500,67
20231115,123700,340608550,32500,32500,32500,32500,3
20231115,123600,340511050,32500,32500,32500,32500,0
20231115,123500,340511050,32500,32500,32500,32500,15
20231115,123400,340023550,32550,32500,32550,32500,25
20231115,123300,339210400,32500,32500,32500,32500,0
20231115,123200,339210400,32500,32500,32500,32500,0
20231115,123100,339210400,32500,32500,32500,32500,17
20231115,123000,338657900,32500,32500,32500,32500,0
20231115,122900,338657900,32500,32500,32500,32500,13
20231115,122800,338235400,32500,32500,32500,32500,3
20231115,122700,338137900,32500,32500,32500,32500,16
20231115,122600,337617900,32500,32500,32500,32500,0
20231115,122500,337617900,32500,32500,32500,32500,9
20231115,122400,337325400,32450,32450,32450,32450,10
20231115,122300,337000900,32500,32450,32500,32450,49
20231115,122200,335409550,32450,32450,32450,32450,0
20231115,122100,335409550,32450,32450,32450,32450,2
20231115,122000,335344650,32450,32450,32450,32450,0
20231115,121900,335344650,32450,32450,32450,32450,16
20231115,121800,334825450,32450,32450,32450,32450,18
20231115,121700,334241350,32450,32450,32450,32450,15
20231115,121600,333754600,32600,32600,32600,32600,0
20231115,121500,333754600,32600,32600,32600,32600,23
20231115,121400,333004800,32450,32450,32450,32450,27
20231115,121300,332128650,32550,32550,32550,32550,24
20231115,121200,331347450,32500,32500,32500,32500,29
20231115,121100,330404950,32500,32500,32500,32500,2
20231115,121000,330339950,32500,32500,32500,32500,304
20231115,120900,320459950,32500,32500,32500,32500,16
20231115,120800,319939950,32600,32600,32600,32600,0
20231115,120700,319939950,32600,32500,32600,32500,16
20231115,120600,319419550,32550,32550,32550,32550,0
20231115,120500,319419550,32550,32550,32550,32550,27
20231115,120400,318540700,32600,32550,32600,32550,20
20231115,120300,317889000,32500,32500,32500,32500,0
20231115,120200,317889000,32500,32500,32500,32500,0
20231115,120100,317889000,32500,32500,32500,32500,30
20231115,120000,316914000,32500,32500,32500,32500,4
20231115,115900,316784000,32500,32450,32500,32450,157
20231115,115800,311681650,32450,32450,32450,32450,3
20231115,115700,311584300,32500,32500,32500,32500,48
20231115,115600,310024300,32450,32450,32450,32450,12
20231115,115500,309634900,32450,32450,32450,32450,3
20231115,115400,309537550,32450,32500,32500,32450,163
20231115,115300,304245400,32500,32500,32500,32500,16
20231115,115200,303725400,32500,32500,32500,32500,2
20231115,115100,303660400,32500,32500,32500,32500,13
20231115,115000,303237900,32550,32550,32550,32550,28
20231115,114900,302326500,32600,32600,32600,32600,0
20231115,114800,302326500,32600,32600,32600,32600,0
20231115,114700,302326500,32600,32600,32600,32600,0
20231115,114600,302326500,32600,32600,32600,32600,2
20231115,114500,302261300,32450,32500,32500,32450,28
20231115,114400,301352150,32600,32600,32600,32600,0
20231115,114300,301352150,32600,32600,32600,32600,41
20231115,114200,300015550,32600,32550,32600,32550,27
20231115,114100,299136100,32600,32600,32600,32600,14
20231115,114000,298679700,32500,32450,32500,32450,34
20231115,113900,297576300,32450,32450,32450,32450,3
20231115,113800,297478950,32450,32450,32450,32450,15
20231115,113700,296992200,32450,32450,32450,32450,47
20231115,113600,295467050,32500,32500,32500,32500,0
20231115,113500,295467050,32500,32500,32500,32500,15
20231115,113400,294979550,32500,32500,32500,32500,13
20231115,113300,294557050,32600,32600,32600,32600,0
20231115,113200,294557050,32600,32600,32600,32600,41
20231115,113100,293220450,32600,32550,32600,32550,14
20231115,113000,292764100,32500,32500,32500,32500,15
20231115,112900,292276600,32500,32500,32500,32500,16
20231115,112800,291756600,32500,32500,32500,32500,0
20231115,112700,291756600,32500,32500,32500,32500,16
20231115,112600,291236600,32550,32550,32550,32550,0
20231115,112500,291236600,32550,32550,32550,32550,41
20231115,112400,289902050,32550,32550,32550,32550,0
20231115,112300,289902050,32550,32550,32550,32550,28
20231115,112200,288990650,32550,32600,32600,32550,16
20231115,112100,288469150,32550,32550,32550,32550,0
20231115,112000,288469150,32550,32550,32550,32550,15
20231115,111900,287980900,32550,32550,32550,32550,19
20231115,111800,287362450,32500,32500,32500,32500,13
20231115,111700,286939950,32600,32600,32600,32600,8
20231115,111600,286679150,32600,32600,32600,32600,2
20231115,111500,286613950,32600,32600,32600,32600,16
20231115,111400,286092350,32600,32600,32600,32600,1
20231115,111300,286059750,32500,32500,32500,32500,15
20231115,111200,285572250,32650,32650,32650,32650,0
20231115,111100,285572250,32650,32650,32650,32650,81
20231115,111000,282927600,32650,32650,32650,32650,4
20231115,110900,282797000,32650,32600,32650,32600,18
20231115,110800,282209500,32550,32550,32550,32550,16
20231115,110700,281688700,32550,32550,32550,32550,12
20231115,110600,281298100,32650,32650,32650,32650,0
20231115,110500,281298100,32650,32650,32650,32650,3
20231115,110400,281200150,32500,32500,32500,32500,15
20231115,110300,280712650,32550,32550,32550,32550,3
20231115,110200,280615000,32550,32600,32600,32550,31
20231115,110100,279604600,32600,32600,32600,32600,0
20231115,110000,279604600,32600,32600,32650,32600,33
20231115,105900,278528700,32600,32600,32600,32600,1
20231115,105800,278496100,32500,32500,32500,32500,0
20231115,105700,278496100,32500,32500,32500,32500,0
20231115,105600,278496100,32500,32500,32500,32500,30
20231115,105500,277521100,32500,32500,32500,32500,2
20231115,105400,277456100,32450,32450,32450,32450,0
20231115,105300,277456100,32450,32500,32500,32450,41
20231115,105200,276124000,32500,32500,32500,32500,0
20231115,105100,276124000,32500,32450,32500,32450,13
20231115,105000,275702100,32400,32400,32400,32400,3
20231115,104900,275604900,32400,32400,32400,32400,16
20231115,104800,275086500,32400,32400,32400,32400,0
20231115,104700,275086500,32400,32400,32400,32400,0
20231115,104600,275086500,32400,32500,32500,32400,22
20231115,104500,274371700,32450,32450,32450,32450,16
20231115,104400,273852500,32450,32450,32450,32450,0
20231115,104300,273852500,32450,32450,32450,32450,5
20231115,104200,273690250,32400,32400,32400,32400,5
20231115,104100,273528250,32400,32400,32400,32400,15
20231115,104000,273042250,32400,32450,32450,32400,67
20231115,103900,270871300,32450,32450,32450,32450,0
20231115,103800,270871300,32450,32450,32450,32450,15
20231115,103700,270384550,32550,32550,32550,32550,0
20231115,103600,270384550,32550,32550,32550,32550,33
20231115,103500,269310400,32550,32450,32550,32450,68
20231115,103400,267099700,32650,32650,32650,32650,0
20231115,103300,267099700,32650,32650,32650,32650,0
20231115,103200,267099700,32650,32550,32650,32550,8
20231115,103100,266838600,32450,32450,32450,32450,0
20231115,103000,266838600,32450,32450,32450,32450,145
20231115,102900,262133350,32450,32450,32450,32450,13
20231115,102800,261711500,32600,32400,32600,32400,277
20231115,102700,252728850,32400,32350,32400,32350,16
20231115,102600,252210550,32350,32350,32350,32350,0
20231115,102500,252210550,32350,32350,32350,32350,0
20231115,102400,252210550,32350,32350,32350,32350,56
20231115,102300,250398950,32400,32400,32400,32400,40
20231115,102200,249102950,32450,32450,32450,32450,0
20231115,102100,249102950,32450,32450,32450,32450,150
20231115,102000,244235450,32450,32450,32450,32450,133
20231115,101900,239919600,32450,32450,32450,32450,16
20231115,101800,239400400,32400,32450,32450,32400,38
20231115,101700,238167900,32450,32450,32450,32450,2
20231115,101600,238103000,32350,32550,32550,32350,19
20231115,101500,237485250,32550,32350,32550,32350,80
20231115,101400,234890600,32350,32350,32350,32350,2
20231115,101300,234825900,32400,32400,32400,32400,10
20231115,101200,234501900,32400,32500,32500,32400,15
20231115,101100,234015050,32500,32500,32500,32500,45
20231115,101000,232552550,32550,32600,32600,32550,166
20231115,100900,227148250,32600,32600,32600,32600,313
20231115,100800,216944450,32600,32650,32650,32600,13
20231115,100700,216520100,32650,32650,32650,32600,18
20231115,100600,215932800,32600,32600,32600,32600,0
20231115,100500,215932800,32600,32650,32650,32600,34
20231115,100400,214824250,32650,32750,32750,32650,16
20231115,100300,214301500,32700,32750,32750,32700,109
20231115,100200,210735400,32750,32750,32750,32700,112
20231115,100100,207068650,32750,32750,32750,32750,14
20231115,100000,206610150,32750,32750,32750,32750,1
20231115,095900,206577400,32700,32750,32750,32700,62
20231115,095800,204547850,32750,32750,32750,32750,36
20231115,095700,203368850,32750,32750,32750,32750,125
20231115,095600,199275100,32750,32800,32800,32750,245
20231115,095500,191243200,32800,32800,32800,32800,7
20231115,095400,191013600,32750,32750,32750,32750,2
20231115,095300,190948100,32750,32750,32750,32750,77
20231115,095200,188426350,32750,32800,32800,32750,145
20231115,095100,183671000,32800,32800,32800,32800,74
20231115,095000,181243800,32750,32750,32750,32750,0
20231115,094900,181243800,32750,32750,32750,32700,146
20231115,094800,176462450,32700,32700,32700,32700,15
20231115,094700,175971950,32700,32750,32750,32700,13
20231115,094600,175546350,32650,32700,32750,32650,651
20231115,094500,154258500,32650,32650,32650,32650,72
20231115,094400,151907700,32650,32650,32700,32650,61
20231115,094300,149915400,32650,32600,32650,32600,155
20231115,094200,144859900,32600,32400,32600,32400,563
20231115,094100,126559150,32450,32400,32450,32400,548
20231115,094000,108777950,32400,32450,32450,32400,14
20231115,093900,108323700,32400,32400,32400,32400,6
20231115,093800,108129300,32400,32400,32400,32400,52
20231115,093700,106444500,32400,32400,32400,32400,88
20231115,093600,103593300,32400,32450,32450,32400,457
20231115,093500,88775100,32450,32450,32450,32450,13
20231115,093400,88353250,32450,32450,32450,32450,4
20231115,093300,88223450,32400,32400,32400,32400,28
20231115,093200,87316250,32400,32400,32400,32400,5
20231115,093100,87154250,32400,32400,32400,32400,10
20231115,093000,86830250,32400,32450,32450,32400,21
20231115,092900,86149550,32450,32450,32450,32450,75
20231115,092800,83715800,32450,32450,32450,32450,144
20231115,092700,79043000,32450,32400,32450,32400,83
20231115,092600,76351250,32350,32350,32350,32350,0
20231115,092500,76351250,32350,32350,32350,32350,0
20231115,092400,76351250,32350,32400,32400,32350,122
20231115,092300,72401100,32400,32500,32500,32400,248
20231115,092200,64345000,32500,32500,32500,32500,17
20231115,092100,63792500,32500,32500,32500,32500,30
20231115,092000,62817500,32500,32500,32500,32500,82
20231115,091900,60152500,32500,32500,32500,32500,87
20231115,091800,57325000,32500,32500,32500,32500,15
20231115,091700,56837500,32500,32500,32500,32500,203
20231115,091600,50240000,32500,32500,32500,32500,13
20231115,091500,49817500,32500,32500,32500,32500,6
20231115,091400,49622500,32500,32500,32500,32500,39
20231115,091300,48355000,32500,32500,32500,32500,107
20231115,091200,44877500,32500,32500,32500,32500,105
20231115,091100,41465000,32500,32500,32500,32500,146
20231115,091000,36720000,32500,32500,32550,32500,272
20231115,090900,27876650,32500,32500,32500,32500,79
20231115,090800,25309150,32500,32450,32500,32400,144
20231115,090700,20637550,32400,32450,32450,32400,84
20231115,090600,17912550,32450,32450,32450,32450,295
20231115,090500,8339800,32450,32450,32450,32450,1
20231115,090400,8307350,32400,32400,32400,32400,0
20231115,090300,8307350,32400,32550,32550,32400,143
20231115,090200,3665900,32650,32500,32650,32500,25
20231115,090100,2851300,32450,32450,32450,32450,0
20231115,090000,2851300,32450,32400,32450,32400,88