KissMeData/064350/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,193900,12568524600,25300,25300,25300,25300,28724
20231110,193800,12568524600,25300,25300,25300,25300,0
20231110,193700,12568524600,25300,25300,25300,25300,0
20231110,193600,12568524600,25300,25300,25300,25300,0
20231110,193500,12568524600,25300,25300,25300,25300,0
20231110,193400,12568524600,25300,25300,25300,25300,0
20231110,193300,12568524600,25300,25300,25300,25300,0
20231110,193200,12568524600,25300,25300,25300,25300,0
20231110,193100,12568524600,25300,25300,25300,25300,0
20231110,193000,12568524600,25300,25300,25300,25300,0
20231110,192900,12568524600,25300,25300,25300,25300,0
20231110,192800,12568524600,25300,25300,25300,25300,0
20231110,192700,12568524600,25300,25300,25300,25300,0
20231110,192600,12568524600,25300,25300,25300,25300,0
20231110,192500,12568524600,25300,25300,25300,25300,0
20231110,192400,12568524600,25300,25300,25300,25300,0
20231110,192300,12568524600,25300,25300,25300,25300,0
20231110,192200,12568524600,25300,25300,25300,25300,0
20231110,192100,12568524600,25300,25300,25300,25300,0
20231110,192000,12568524600,25300,25300,25300,25300,0
20231110,191900,12568524600,25300,25300,25300,25300,0
20231110,191800,12568524600,25300,25300,25300,25300,0
20231110,191700,12568524600,25300,25300,25300,25300,0
20231110,191600,12568524600,25300,25300,25300,25300,0
20231110,191500,12568524600,25300,25300,25300,25300,0
20231110,191400,12568524600,25300,25300,25300,25300,0
20231110,191300,12568524600,25300,25300,25300,25300,0
20231110,191200,12568524600,25300,25300,25300,25300,0
20231110,191100,12568524600,25300,25300,25300,25300,0
20231110,191000,12568524600,25300,25300,25300,25300,0
20231110,190900,12568524600,25300,25300,25300,25300,28724
20231110,190800,12568524600,25300,25300,25300,25300,0
20231110,190700,12568524600,25300,25300,25300,25300,0
20231110,190600,12568524600,25300,25300,25300,25300,0
20231110,190500,12568524600,25300,25300,25300,25300,0
20231110,190400,12568524600,25300,25300,25300,25300,0
20231110,190300,12568524600,25300,25300,25300,25300,0
20231110,190200,12568524600,25300,25300,25300,25300,0
20231110,190100,12568524600,25300,25300,25300,25300,0
20231110,190000,12568524600,25300,25300,25300,25300,0
20231110,185900,12568524600,25300,25300,25300,25300,0
20231110,185800,12568524600,25300,25300,25300,25300,0
20231110,185700,12568524600,25300,25300,25300,25300,0
20231110,185600,12568524600,25300,25300,25300,25300,0
20231110,185500,12568524600,25300,25300,25300,25300,0
20231110,185400,12568524600,25300,25300,25300,25300,0
20231110,185300,12568524600,25300,25300,25300,25300,0
20231110,185200,12568524600,25300,25300,25300,25300,0
20231110,185100,12568524600,25300,25300,25300,25300,0
20231110,185000,12568524600,25300,25300,25300,25300,0
20231110,184900,12568524600,25300,25300,25300,25300,0
20231110,184800,12568524600,25300,25300,25300,25300,0
20231110,184700,12568524600,25300,25300,25300,25300,0
20231110,184600,12568524600,25300,25300,25300,25300,0
20231110,184500,12568524600,25300,25300,25300,25300,0
20231110,184400,12568524600,25300,25300,25300,25300,0
20231110,184300,12568524600,25300,25300,25300,25300,0
20231110,184200,12568524600,25300,25300,25300,25300,0
20231110,184100,12568524600,25300,25300,25300,25300,0
20231110,184000,12568524600,25300,25300,25300,25300,0
20231110,183900,12568524600,25300,25300,25300,25300,28724
20231110,183800,12568524600,25300,25300,25300,25300,0
20231110,183700,12568524600,25300,25300,25300,25300,0
20231110,183600,12568524600,25300,25300,25300,25300,0
20231110,183500,12568524600,25300,25300,25300,25300,0
20231110,183400,12568524600,25300,25300,25300,25300,0
20231110,183300,12568524600,25300,25300,25300,25300,0
20231110,183200,12568524600,25300,25300,25300,25300,0
20231110,183100,12568524600,25300,25300,25300,25300,0
20231110,183000,12568524600,25300,25300,25300,25300,0
20231110,182900,12568524600,25300,25300,25300,25300,0
20231110,182800,12568524600,25300,25300,25300,25300,0
20231110,182700,12568524600,25300,25300,25300,25300,0
20231110,182600,12568524600,25300,25300,25300,25300,0
20231110,182500,12568524600,25300,25300,25300,25300,0
20231110,182400,12568524600,25300,25300,25300,25300,0
20231110,182300,12568524600,25300,25300,25300,25300,0
20231110,182200,12568524600,25300,25300,25300,25300,0
20231110,182100,12568524600,25300,25300,25300,25300,0
20231110,182000,12568524600,25300,25300,25300,25300,0
20231110,181900,12568524600,25300,25300,25300,25300,0
20231110,181800,12568524600,25300,25300,25300,25300,0
20231110,181700,12568524600,25300,25300,25300,25300,0
20231110,181600,12568524600,25300,25300,25300,25300,0
20231110,181500,12568524600,25300,25300,25300,25300,0
20231110,181400,12568524600,25300,25300,25300,25300,0
20231110,181300,12568524600,25300,25300,25300,25300,0
20231110,181200,12568524600,25300,25300,25300,25300,0
20231110,181100,12568524600,25300,25300,25300,25300,0
20231110,181000,12568524600,25300,25300,25300,25300,0
20231110,180900,12568524600,25300,25300,25300,25300,28724
20231110,180800,12568524600,25300,25300,25300,25300,0
20231110,180700,12568524600,25300,25300,25300,25300,0
20231110,180600,12568524600,25300,25300,25300,25300,0
20231110,180500,12568524600,25300,25300,25300,25300,0
20231110,180400,12568524600,25300,25300,25300,25300,0
20231110,180300,12568524600,25300,25300,25300,25300,0
20231110,180200,12568524600,25300,25300,25300,25300,0
20231110,180100,12568524600,25300,25300,25300,25300,0
20231110,180000,12568524600,25300,25300,25300,25300,0
20231110,175900,12568524600,25300,25300,25300,25300,0
20231110,175800,12568524600,25300,25300,25300,25300,0
20231110,175700,12568524600,25300,25300,25300,25300,0
20231110,175600,12568524600,25300,25300,25300,25300,0
20231110,175500,12568524600,25300,25300,25300,25300,0
20231110,175400,12568524600,25300,25300,25300,25300,0
20231110,175300,12568524600,25300,25300,25300,25300,0
20231110,175200,12568524600,25300,25300,25300,25300,0
20231110,175100,12568524600,25300,25300,25300,25300,0
20231110,175000,12568524600,25300,25300,25300,25300,0
20231110,174900,12568524600,25300,25300,25300,25300,0
20231110,174800,12568524600,25300,25300,25300,25300,0
20231110,174700,12568524600,25300,25300,25300,25300,0
20231110,174600,12568524600,25300,25300,25300,25300,0
20231110,174500,12568524600,25300,25300,25300,25300,0
20231110,174400,12568524600,25300,25300,25300,25300,0
20231110,174300,12568524600,25300,25300,25300,25300,0
20231110,174200,12568524600,25300,25300,25300,25300,0
20231110,174100,12568524600,25300,25300,25300,25300,0
20231110,174000,12568524600,25300,25300,25300,25300,0
20231110,173900,12568524600,25300,25300,25300,25300,28724
20231110,173800,12568524600,25300,25300,25300,25300,0
20231110,173700,12568524600,25300,25300,25300,25300,0
20231110,173600,12568524600,25300,25300,25300,25300,0
20231110,173500,12568524600,25300,25300,25300,25300,0
20231110,173400,12568524600,25300,25300,25300,25300,0
20231110,173300,12568524600,25300,25300,25300,25300,0
20231110,173200,12568524600,25300,25300,25300,25300,0
20231110,173100,12568524600,25300,25300,25300,25300,0
20231110,173000,12568524600,25300,25300,25300,25300,0
20231110,172900,12568524600,25300,25300,25300,25300,0
20231110,172800,12568524600,25300,25300,25300,25300,0
20231110,172700,12568524600,25300,25300,25300,25300,0
20231110,172600,12568524600,25300,25300,25300,25300,0
20231110,172500,12568524600,25300,25300,25300,25300,0
20231110,172400,12568524600,25300,25300,25300,25300,0
20231110,172300,12568524600,25300,25300,25300,25300,0
20231110,172200,12568524600,25300,25300,25300,25300,0
20231110,172100,12568524600,25300,25300,25300,25300,0
20231110,172000,12568524600,25300,25300,25300,25300,0
20231110,171900,12568524600,25300,25300,25300,25300,0
20231110,171800,12568524600,25300,25300,25300,25300,0
20231110,171700,12568524600,25300,25300,25300,25300,0
20231110,171600,12568524600,25300,25300,25300,25300,0
20231110,171500,12568524600,25300,25300,25300,25300,0
20231110,171400,12568524600,25300,25300,25300,25300,0
20231110,171300,12568524600,25300,25300,25300,25300,0
20231110,171200,12568524600,25300,25300,25300,25300,0
20231110,171100,12568524600,25300,25300,25300,25300,0
20231110,171000,12568524600,25300,25300,25300,25300,0
20231110,170900,12568524600,25300,25300,25300,25300,28724
20231110,170800,12568524600,25300,25300,25300,25300,0
20231110,170700,12568524600,25300,25300,25300,25300,0
20231110,170600,12568524600,25300,25300,25300,25300,0
20231110,170500,12568524600,25300,25300,25300,25300,0
20231110,170400,12568524600,25300,25300,25300,25300,0
20231110,170300,12568524600,25300,25300,25300,25300,0
20231110,170200,12568524600,25300,25300,25300,25300,0
20231110,170100,12568524600,25300,25300,25300,25300,0
20231110,170000,12568524600,25300,25300,25300,25300,0
20231110,165900,12568524600,25300,25300,25300,25300,0
20231110,165800,12568524600,25300,25300,25300,25300,0
20231110,165700,12568524600,25300,25300,25300,25300,0
20231110,165600,12568524600,25300,25300,25300,25300,0
20231110,165500,12568524600,25300,25300,25300,25300,0
20231110,165400,12568524600,25300,25300,25300,25300,0
20231110,165300,12568524600,25300,25300,25300,25300,0
20231110,165200,12568524600,25300,25300,25300,25300,0
20231110,165100,12568524600,25300,25300,25300,25300,0
20231110,165000,12568524600,25300,25300,25300,25300,0
20231110,164900,12568524600,25300,25300,25300,25300,0
20231110,164800,12568524600,25300,25300,25300,25300,0
20231110,164700,12568524600,25300,25300,25300,25300,0
20231110,164600,12568524600,25300,25300,25300,25300,0
20231110,164500,12568524600,25300,25300,25300,25300,0
20231110,164400,12568524600,25300,25300,25300,25300,0
20231110,164300,12568524600,25300,25300,25300,25300,0
20231110,164200,12568524600,25300,25300,25300,25300,0
20231110,164100,12568524600,25300,25300,25300,25300,0
20231110,164000,12568524600,25300,25300,25300,25300,0
20231110,163900,12568524600,25300,25300,25300,25300,28724
20231110,163800,12568524600,25300,25300,25300,25300,0
20231110,163700,12568524600,25300,25300,25300,25300,0
20231110,163600,12568524600,25300,25300,25300,25300,0
20231110,163500,12568524600,25300,25300,25300,25300,0
20231110,163400,12568524600,25300,25300,25300,25300,0
20231110,163300,12568524600,25300,25300,25300,25300,0
20231110,163200,12568524600,25300,25300,25300,25300,0
20231110,163100,12568524600,25300,25300,25300,25300,0
20231110,163000,12568524600,25300,25300,25300,25300,0
20231110,162900,12568524600,25300,25300,25300,25300,0
20231110,162800,12568524600,25300,25300,25300,25300,0
20231110,162700,12568524600,25300,25300,25300,25300,0
20231110,162600,12568524600,25300,25300,25300,25300,0
20231110,162500,12568524600,25300,25300,25300,25300,0
20231110,162400,12568524600,25300,25300,25300,25300,0
20231110,162300,12568524600,25300,25300,25300,25300,0
20231110,162200,12568524600,25300,25300,25300,25300,0
20231110,162100,12568524600,25300,25300,25300,25300,0
20231110,162000,12568524600,25300,25300,25300,25300,0
20231110,161900,12568524600,25300,25300,25300,25300,0
20231110,161800,12568524600,25300,25300,25300,25300,0
20231110,161700,12568524600,25300,25300,25300,25300,0
20231110,161600,12568524600,25300,25300,25300,25300,0
20231110,161500,12568524600,25300,25300,25300,25300,0
20231110,161400,12568524600,25300,25300,25300,25300,0
20231110,161300,12568524600,25300,25300,25300,25300,0
20231110,161200,12568524600,25300,25300,25300,25300,0
20231110,161100,12568524600,25300,25300,25300,25300,0
20231110,161000,12568524600,25300,25300,25300,25300,0
20231110,160900,12568524600,25300,25300,25300,25300,28724
20231110,160800,12568524600,25300,25300,25300,25300,0
20231110,160700,12568524600,25300,25300,25300,25300,0
20231110,160600,12568524600,25300,25300,25300,25300,0
20231110,160500,12568524600,25300,25300,25300,25300,0
20231110,160400,12568524600,25300,25300,25300,25300,0
20231110,160300,12568524600,25300,25300,25300,25300,0
20231110,160200,12568524600,25300,25300,25300,25300,0
20231110,160100,12568524600,25300,25300,25300,25300,0
20231110,160000,12568524600,25300,25300,25300,25300,0
20231110,155900,12568524600,25300,25300,25300,25300,0
20231110,155800,12568524600,25300,25300,25300,25300,0
20231110,155700,12568524600,25300,25300,25300,25300,0
20231110,155600,12568524600,25300,25300,25300,25300,0
20231110,155500,12568524600,25300,25300,25300,25300,0
20231110,155400,12568524600,25300,25300,25300,25300,0
20231110,155300,12568524600,25300,25300,25300,25300,0
20231110,155200,12568524600,25300,25300,25300,25300,0
20231110,155100,12568524600,25300,25300,25300,25300,0
20231110,155000,12568524600,25300,25300,25300,25300,0
20231110,154900,12568524600,25300,25300,25300,25300,0
20231110,154800,12568524600,25300,25300,25300,25300,0
20231110,154700,12568524600,25300,25300,25300,25300,0
20231110,154600,12568524600,25300,25300,25300,25300,0
20231110,154500,12568524600,25300,25300,25300,25300,0
20231110,154400,12568524600,25300,25300,25300,25300,0
20231110,154300,12568524600,25300,25300,25300,25300,0
20231110,154200,12568524600,25300,25300,25300,25300,0
20231110,154100,12568524600,25300,25300,25300,25300,0
20231110,154000,12568524600,25300,25300,25300,25300,0
20231110,153900,12568524600,25300,25300,25300,25300,28724
20231110,153800,12568524600,25300,25300,25300,25300,0
20231110,153700,12568524600,25300,25300,25300,25300,0
20231110,153600,12568524600,25300,25300,25300,25300,0
20231110,153500,12568524600,25300,25300,25300,25300,0
20231110,153400,12568524600,25300,25300,25300,25300,0
20231110,153300,12568524600,25300,25300,25300,25300,0
20231110,153200,12568524600,25300,25300,25300,25300,0
20231110,153100,12568524600,25300,25300,25300,25300,0
20231110,153000,12568524600,25300,25300,25300,25300,28724
20231110,152900,11841807400,25300,25300,25300,25300,0
20231110,152800,11841807400,25300,25300,25300,25300,0
20231110,152700,11841807400,25300,25300,25300,25300,0
20231110,152600,11841807400,25300,25300,25300,25300,0
20231110,152500,11841807400,25300,25300,25300,25300,0
20231110,152400,11841807400,25300,25300,25300,25300,0
20231110,152300,11841807400,25300,25300,25300,25300,0
20231110,152200,11841807400,25300,25300,25300,25300,0
20231110,152100,11841807400,25300,25300,25300,25300,0
20231110,152000,11841807400,25300,25300,25300,25300,0
20231110,151900,11841807400,25300,25350,25350,25250,3014
20231110,151800,11765529050,25300,25300,25350,25300,469
20231110,151700,11753661450,25300,25350,25350,25300,5022
20231110,151600,11626373500,25350,25350,25450,25350,1518
20231110,151500,11587820200,25400,25350,25400,25350,2487
20231110,151400,11524671400,25350,25400,25400,25350,585
20231110,151300,11509820100,25350,25400,25450,25350,5281
20231110,151200,11375608850,25400,25400,25450,25350,3404
20231110,151100,11289160450,25400,25400,25400,25400,2267
20231110,151000,11231578650,25400,25400,25450,25400,1335
20231110,150900,11197669450,25450,25400,25450,25350,6466
20231110,150800,11033435700,25450,25250,25450,25250,12530
20231110,150700,10715701350,25300,25250,25300,25250,3108
20231110,150600,10637117100,25250,25250,25300,25250,451
20231110,150500,10625715050,25250,25050,25300,25000,17149
20231110,150400,10194003650,25050,25050,25100,25050,188
20231110,150300,10189291750,25050,25050,25100,25000,4365
20231110,150200,10079872100,25050,25050,25100,25050,616
20231110,150100,10064421250,25050,25100,25100,25050,732
20231110,150000,10046068450,25100,25050,25100,25050,1404
20231110,145900,10010846250,25050,25050,25100,25050,545
20231110,145800,9997169850,25050,25050,25100,25050,686
20231110,145700,9979951750,25050,25100,25150,25050,8996
20231110,145600,9754452800,25150,25150,25150,25100,1216
20231110,145500,9723929950,25150,25050,25150,25050,1963
20231110,145400,9674637950,25100,25150,25150,25100,596
20231110,145300,9659677100,25100,25050,25150,25050,7991
20231110,145200,9459313950,25000,25000,25050,25000,1005
20231110,145100,9434156850,25000,25000,25050,25000,439
20231110,145000,9423180500,25050,25000,25050,25000,688
20231110,144900,9405979050,25000,25000,25050,25000,975
20231110,144800,9381597500,25000,25000,25050,25000,3993
20231110,144700,9281772450,25000,25050,25050,25000,589
20231110,144600,9267047300,25050,25050,25050,25000,1648
20231110,144500,9225841050,25000,25050,25050,25000,1040
20231110,144400,9199840000,25000,25000,25050,25000,3340
20231110,144300,9116202600,25050,25100,25100,25000,8023
20231110,144200,8915266000,25050,25050,25050,25050,1516
20231110,144100,8877290200,25100,25050,25100,25050,172
20231110,144000,8872980800,25050,25100,25100,25050,153
20231110,143900,8869143000,25100,25100,25100,25050,4943
20231110,143800,8745074200,25100,25100,25150,25100,109
20231110,143700,8742335350,25150,25150,25150,25100,1455
20231110,143600,8705747000,25150,25150,25200,25100,4282
20231110,143500,8598058750,25150,25150,25200,25150,333
20231110,143400,8589682350,25150,25150,25150,25150,282
20231110,143300,8582590050,25150,25150,25200,25150,842
20231110,143200,8561408550,25150,25150,25150,25150,79
20231110,143100,8559421700,25150,25200,25200,25150,920
20231110,143000,8536283450,25200,25150,25200,25150,68
20231110,142900,8534572400,25150,25200,25200,25150,467
20231110,142800,8522817100,25200,25150,25200,25150,493
20231110,142700,8510408750,25150,25150,25200,25150,493
20231110,142600,8497988150,25150,25150,25200,25150,771
20231110,142500,8478597100,25150,25150,25200,25150,115
20231110,142400,8475704250,25150,25150,25200,25150,208
20231110,142300,8470472900,25150,25150,25200,25100,1099
20231110,142200,8442833250,25200,25150,25200,25150,146
20231110,142100,8439157300,25150,25200,25200,25150,527
20231110,142000,8425880950,25150,25150,25200,25150,1119
20231110,141900,8397737600,25150,25150,25200,25100,966
20231110,141800,8373448300,25150,25150,25150,25100,638
20231110,141700,8357408650,25150,25100,25150,25100,1123
20231110,141600,8329215850,25100,25150,25150,25100,270
20231110,141500,8322425450,25100,25150,25200,25100,2405
20231110,141400,8262028000,25150,25150,25200,25150,65
20231110,141300,8260393200,25100,25150,25200,25100,3315
20231110,141200,8176996000,25200,25150,25200,25150,46
20231110,141100,8175838900,25200,25150,25200,25150,52
20231110,141000,8174531000,25150,25150,25150,25150,99
20231110,140900,8172041150,25150,25150,25150,25100,1404
20231110,140800,8136731800,25150,25150,25200,25150,1698
20231110,140700,8094026900,25150,25150,25200,25150,1454
20231110,140600,8057458450,25200,25150,25200,25150,224
20231110,140500,8051816100,25200,25150,25200,25150,82
20231110,140400,8049753600,25150,25200,25200,25150,1167
20231110,140300,8020346600,25200,25150,25200,25150,217
20231110,140200,8014887850,25200,25100,25200,25100,782
20231110,140100,7995254250,25150,25150,25200,25100,721
20231110,140000,7977132050,25150,25150,25150,25150,827
20231110,135900,7956333000,25150,25200,25200,25150,520
20231110,135800,7943245650,25200,25150,25200,25100,342
20231110,135700,7934650450,25150,25150,25200,25150,697
20231110,135600,7917118500,25150,25150,25200,25100,737
20231110,135500,7898583100,25150,25150,25200,25150,423
20231110,135400,7887944550,25150,25150,25200,25150,182
20231110,135300,7883367050,25150,25150,25150,25150,3015
20231110,135200,7807539800,25150,25200,25200,25150,186
20231110,135100,7802861750,25150,25150,25200,25150,173
20231110,135000,7798506300,25150,25200,25200,25150,3415
20231110,134900,7712454550,25250,25250,25250,25200,3106
20231110,134800,7634031400,25250,25250,25300,25250,121
20231110,134700,7630976100,25250,25300,25300,25250,328
20231110,134600,7622692700,25250,25300,25300,25250,173
20231110,134500,7618323900,25300,25300,25300,25250,4028
20231110,134400,7516415550,25300,25350,25350,25300,995
20231110,134300,7491242000,25350,25300,25350,25300,67
20231110,134200,7489546850,25300,25300,25350,25300,3054
20231110,134100,7412280550,25300,25250,25350,25250,2146
20231110,134000,7357995050,25250,25250,25300,25250,208
20231110,133900,7352741850,25250,25250,25300,25250,114
20231110,133800,7349863250,25250,25250,25300,25250,27
20231110,133700,7349181300,25250,25300,25350,25250,1331
20231110,133600,7315526150,25300,25350,25350,25300,1481
20231110,133500,7278056400,25300,25350,25350,25300,227
20231110,133400,7272307250,25300,25300,25350,25300,563
20231110,133300,7258059450,25300,25300,25350,25300,348
20231110,133200,7249250500,25350,25300,25350,25250,561
20231110,133100,7235059450,25300,25300,25350,25250,319
20231110,133000,7226995300,25300,25300,25350,25250,3880
20231110,132900,7128840200,25300,25300,25300,25300,48
20231110,132800,7127625800,25300,25300,25350,25250,719
20231110,132700,7109437350,25300,25300,25350,25300,395
20231110,132600,7099443750,25350,25300,25350,25300,1519
20231110,132500,7061012900,25300,25300,25350,25300,364
20231110,132400,7051803550,25350,25300,25350,25250,5009
20231110,132300,6925059250,25300,25250,25300,25200,3414
20231110,132200,6838837950,25250,25250,25250,25200,529
20231110,132100,6825499050,25250,25250,25250,25200,1152
20231110,132000,6796457700,25200,25200,25300,25200,7191
20231110,131900,6615088050,25200,25200,25200,25150,3039
20231110,131800,6538506850,25200,25150,25200,25100,353
20231110,131700,6529628000,25150,25150,25200,25100,531
20231110,131600,6516276650,25150,25100,25150,25100,18
20231110,131500,6515824550,25100,25200,25200,25100,1456
20231110,131400,6479207850,25150,25150,25200,25100,6651
20231110,131300,6312049400,25150,25150,25200,25150,29
20231110,131200,6311319400,25150,25150,25150,25150,1086
20231110,131100,6284006500,25150,25150,25200,25150,365
20231110,131000,6274825950,25150,25200,25200,25150,294
20231110,130900,6267431700,25200,25150,25200,25150,243
20231110,130800,6261316450,25200,25150,25200,25150,1617
20231110,130700,6220633300,25150,25150,25200,25150,135
20231110,130600,6217236700,25150,25150,25150,25100,990
20231110,130500,6192343700,25200,25200,25200,25100,150
20231110,130400,6188578400,25200,25100,25200,25100,1165
20231110,130300,6159314150,25100,25150,25150,25100,1051
20231110,130200,6132890350,25150,25150,25200,25150,804
20231110,130100,6112667450,25150,25200,25200,25150,91
20231110,130000,6110377750,25200,25200,25200,25150,43
20231110,125900,6109294300,25150,25150,25200,25150,197
20231110,125800,6104339500,25150,25150,25200,25150,148
20231110,125700,6100617250,25200,25150,25200,25150,173
20231110,125600,6096261800,25150,25150,25200,25150,274
20231110,125500,6089358000,25200,25150,25200,25150,870
20231110,125400,6067434750,25200,25200,25200,25150,279
20231110,125300,6060410000,25200,25200,25200,25150,636
20231110,125200,6044383700,25200,25150,25200,25150,60
20231110,125100,6042873500,25150,25200,25200,25150,294
20231110,125000,6035469850,25150,25200,25200,25150,24
20231110,124900,6034866100,25150,25150,25150,25150,1254
20231110,124800,6003328000,25150,25200,25200,25150,40
20231110,124700,6002320900,25200,25200,25200,25200,1209
20231110,124600,5971854100,25200,25200,25200,25150,1900
20231110,124500,5923979250,25200,25200,25200,25150,333
20231110,124400,5915588300,25200,25100,25200,25100,2246
20231110,124300,5859102500,25150,25100,25150,25100,530
20231110,124200,5845780400,25100,25100,25150,25100,1265
20231110,124100,5814022650,25100,25100,25150,25100,206
20231110,124000,5808849250,25150,25150,25150,25100,445
20231110,123900,5797657750,25150,25100,25150,25100,73
20231110,123800,5795823400,25150,25100,25150,25100,398
20231110,123700,5785830550,25100,25100,25150,25100,374
20231110,123600,5776435650,25100,25150,25150,25100,111
20231110,123500,5773648450,25150,25150,25150,25100,428
20231110,123400,5762889550,25150,25150,25150,25100,1163
20231110,123300,5733673850,25100,25100,25100,25100,246
20231110,123200,5727499250,25100,25100,25100,25100,94
20231110,123100,5725139850,25150,25100,25150,25100,117
20231110,123000,5722201600,25100,25150,25150,25100,845
20231110,122900,5700951150,25150,25150,25200,25100,659
20231110,122800,5684376400,25150,25150,25150,25100,290
20231110,122700,5677090150,25150,25150,25150,25100,369
20231110,122600,5667819600,25100,25150,25150,25100,559
20231110,122500,5653761200,25150,25100,25150,25100,366
20231110,122400,5644570050,25150,25150,25150,25150,219
20231110,122300,5639062200,25100,25150,25150,25100,103
20231110,122200,5636474400,25150,25150,25200,25150,96
20231110,122100,5634059850,25150,25100,25150,25100,671
20231110,122000,5617185700,25150,25150,25150,25100,604
20231110,121900,5602001850,25100,25150,25200,25100,2258
20231110,121800,5545213500,25150,25200,25200,25150,93
20231110,121700,5542874350,25150,25200,25200,25150,389
20231110,121600,5533085700,25200,25150,25200,25150,385
20231110,121500,5523397900,25150,25150,25200,25150,2475
20231110,121400,5461151250,25150,25150,25200,25150,172
20231110,121300,5456825350,25150,25150,25200,25150,134
20231110,121200,5453455100,25200,25200,25200,25150,223
20231110,121100,5447842200,25150,25150,25200,25150,204
20231110,121000,5442705850,25150,25100,25150,25100,352
20231110,120900,5433857000,25150,25100,25150,25100,405
20231110,120800,5423671700,25150,25150,25150,25150,313
20231110,120700,5415799750,25150,25100,25150,25100,1647
20231110,120600,5374385300,25150,25150,25150,25100,392
20231110,120500,5364526850,25100,25100,25150,25100,1245
20231110,120400,5333224200,25100,25150,25150,25100,213
20231110,120300,5327877700,25100,25150,25150,25100,117
20231110,120200,5324940700,25150,25100,25150,25100,949
20231110,120100,5301087600,25150,25150,25150,25100,299
20231110,120000,5293577600,25100,25100,25100,25100,401
20231110,115900,5283512500,25150,25100,25150,25100,537
20231110,115800,5270033600,25100,25100,25150,25100,32
20231110,115700,5269230000,25150,25100,25150,25100,217
20231110,115600,5263779500,25150,25150,25150,25100,622
20231110,115500,5248160750,25100,25100,25150,25100,139
20231110,115400,5244665900,25150,25150,25150,25100,1366
20231110,115300,5210315550,25150,25100,25150,25100,238
20231110,115200,5204333400,25100,25150,25150,25100,110
20231110,115100,5201568950,25100,25100,25150,25100,395
20231110,115000,5191642200,25100,25150,25150,25100,681
20231110,114900,5174517300,25150,25150,25150,25100,750
20231110,114800,5155658500,25150,25100,25150,25100,46
20231110,114700,5154502750,25100,25150,25150,25100,101
20231110,114600,5151965300,25100,25100,25100,25100,216
20231110,114500,5146543700,25150,25150,25150,25100,118
20231110,114400,5143576600,25150,25100,25150,25100,54
20231110,114300,5142218700,25100,25150,25150,25100,1206
20231110,114200,5111892800,25150,25100,25150,25100,468
20231110,114100,5100125650,25100,25100,25150,25100,391
20231110,114000,5090311400,25100,25100,25150,25100,1748
20231110,113900,5046431500,25150,25150,25150,25100,172
20231110,113800,5042105950,25150,25150,25150,25100,99
20231110,113700,5039620450,25150,25100,25150,25100,108
20231110,113600,5036909350,25100,25100,25150,25100,280
20231110,113500,5029874150,25100,25150,25150,25100,286
20231110,113400,5022683900,25150,25150,25150,25150,4
20231110,113300,5022583300,25150,25150,25150,25100,128
20231110,113200,5019364650,25150,25150,25200,25100,255
20231110,113100,5012950800,25150,25150,25150,25150,767
20231110,113000,4993660750,25100,25150,25150,25100,1151
20231110,112900,4964729800,25150,25150,25150,25100,109
20231110,112800,4961988750,25150,25150,25150,25100,1237
20231110,112700,4930885900,25100,25100,25150,25100,234
20231110,112600,4925012350,25100,25150,25150,25100,365
20231110,112500,4915850550,25150,25100,25150,25100,911
20231110,112400,4892951000,25150,25150,25200,25100,232
20231110,112300,4887125350,25100,25150,25200,25100,3668
20231110,112200,4794877300,25150,25150,25200,25150,401
20231110,112100,4784788050,25200,25150,25200,25150,256
20231110,112000,4778349500,25150,25250,25250,25150,400
20231110,111900,4768288300,25250,25200,25250,25200,5
20231110,111800,4768162200,25150,25200,25200,25150,109
20231110,111700,4765418050,25200,25150,25250,25150,1166
20231110,111600,4736039650,25200,25150,25200,25150,33
20231110,111500,4735209400,25200,25200,25200,25150,2422
20231110,111400,4674187200,25200,25250,25250,25200,611
20231110,111300,4658788550,25200,25200,25250,25200,44
20231110,111200,4657679350,25250,25250,25250,25200,321
20231110,111100,4649578600,25200,25250,25250,25200,110
20231110,111000,4646803800,25250,25200,25250,25200,445
20231110,110900,4635571700,25200,25250,25250,25200,499
20231110,110800,4622978150,25250,25200,25250,25200,1417
20231110,110700,4587210050,25200,25250,25250,25200,111
20231110,110600,4584412000,25250,25250,25250,25250,23
20231110,110500,4583831250,25200,25200,25250,25200,234
20231110,110400,4577931500,25200,25250,25300,25200,474
20231110,110300,4565969950,25250,25300,25300,25250,390
20231110,110200,4556122300,25300,25250,25300,25250,336
20231110,110100,4547637900,25250,25300,25300,25250,268
20231110,110000,4540870800,25250,25300,25300,25250,25
20231110,105900,4540239500,25300,25250,25300,25250,127
20231110,105800,4537032600,25300,25250,25300,25250,171
20231110,105700,4532714750,25250,25250,25300,25250,356
20231110,105600,4523725650,25250,25300,25300,25250,65
20231110,105500,4522081350,25250,25250,25300,25250,1234
20231110,105400,4490922650,25250,25200,25250,25200,1741
20231110,105300,4446966600,25250,25250,25250,25200,121
20231110,105200,4443917250,25200,25250,25250,25200,65
20231110,105100,4442279000,25200,25250,25250,25200,211
20231110,105000,4436953750,25250,25200,25250,25200,180
20231110,104900,4432412600,25200,25200,25250,25200,126
20231110,104800,4429237000,25200,25250,25250,25200,274
20231110,104700,4422318550,25250,25250,25250,25200,114
20231110,104600,4419445550,25200,25200,25250,25200,18
20231110,104500,4418991700,25200,25250,25250,25200,102
20231110,104400,4416421200,25200,25200,25200,25150,867
20231110,104300,4394581450,25200,25200,25250,25200,1945
20231110,104200,4345567350,25200,25200,25200,25200,212
20231110,104100,4340224950,25250,25250,25250,25200,1499
20231110,104000,4302449750,25250,25250,25250,25250,120
20231110,103900,4299419750,25250,25200,25250,25200,333
20231110,103800,4291021900,25200,25200,25200,25200,1154
20231110,103700,4261941100,25150,25250,25250,25150,2669
20231110,103600,4194798800,25150,25150,25200,25150,358
20231110,103500,4185790000,25200,25200,25250,25200,1868
20231110,103400,4138715300,25200,25250,25300,25200,2772
20231110,103300,4068729950,25250,25300,25350,25250,837
20231110,103200,4047556900,25300,25350,25350,25300,3486
20231110,103100,3959196050,25400,25350,25400,25350,119
20231110,103000,3956179350,25400,25400,25400,25350,106
20231110,102900,3953490000,25400,25350,25400,25350,680
20231110,102800,3936245950,25350,25400,25400,25350,712
20231110,102700,3918163150,25400,25350,25400,25300,1340
20231110,102600,3884197050,25350,25350,25350,25300,371
20231110,102500,3874797500,25350,25350,25350,25300,212
20231110,102400,3869427150,25300,25350,25350,25300,435
20231110,102300,3858414700,25300,25350,25350,25300,83
20231110,102200,3856313150,25350,25350,25350,25300,1432
20231110,102100,3820076950,25350,25350,25350,25300,768
20231110,102000,3800633150,25300,25300,25350,25300,1410
20231110,101900,3764943600,25350,25350,25350,25300,380
20231110,101800,3755320150,25300,25500,25500,25300,6976
20231110,101700,3577982700,25450,25500,25500,25450,3421
20231110,101600,3490750400,25450,25450,25500,25450,1347
20231110,101500,3456402600,25500,25500,25500,25450,1231
20231110,101400,3425012150,25500,25500,25550,25450,3036
20231110,101300,3347573300,25500,25500,25500,25450,526
20231110,101200,3334160850,25500,25500,25500,25450,1161
20231110,101100,3304555700,25500,25500,25500,25450,1083
20231110,101000,3276981500,25450,25450,25450,25400,1285
20231110,100900,3244278450,25450,25400,25450,25350,2566
20231110,100800,3179079200,25350,25350,25400,25350,214
20231110,100700,3173644600,25350,25400,25400,25350,1806
20231110,100600,3127795950,25400,25350,25400,25350,136
20231110,100500,3124342650,25350,25400,25400,25350,528
20231110,100400,3110950250,25400,25350,25400,25300,953
20231110,100300,3086794050,25300,25300,25350,25300,630
20231110,100200,3070826550,25350,25300,25350,25300,704
20231110,100100,3052982800,25300,25300,25350,25300,627
20231110,100000,3037107900,25300,25350,25350,25300,914
20231110,095900,3013980750,25350,25350,25350,25300,403
20231110,095800,3003782750,25350,25300,25350,25300,276
20231110,095700,2996786750,25350,25250,25350,25250,650
20231110,095600,2980327250,25300,25300,25350,25250,1036
20231110,095500,2954117550,25350,25300,25350,25250,2303
20231110,095400,2895805800,25300,25300,25350,25300,1145
20231110,095300,2866836600,25300,25250,25300,25200,612
20231110,095200,2851373950,25250,25200,25300,25200,5974
20231110,095100,2700680800,25200,25200,25200,25150,35
20231110,095000,2699799450,25200,25150,25200,25100,2052
20231110,094900,2648205800,25150,25100,25150,25050,1974
20231110,094800,2598652950,25050,25100,25100,25050,488
20231110,094700,2586421400,25100,25100,25100,25050,214
20231110,094600,2581052000,25100,25100,25100,25050,751
20231110,094500,2562204350,25100,25100,25100,25050,428
20231110,094400,2551476500,25050,25100,25100,25050,1223
20231110,094300,2520829350,25050,25050,25100,25050,380
20231110,094200,2511296750,25050,25050,25100,25050,444
20231110,094100,2500166850,25100,25050,25100,25050,264
20231110,094000,2493547350,25050,25100,25100,25050,552
20231110,093900,2479692200,25050,25100,25100,25050,280
20231110,093800,2472669900,25100,25050,25150,25050,698
20231110,093700,2455154550,25100,25150,25150,25100,2484
20231110,093600,2392708550,25100,25100,25150,25100,2463
20231110,093500,2330879000,25100,25150,25150,25050,192
20231110,093400,2326061200,25150,25100,25150,25050,6848
20231110,093300,2154173000,25200,25200,25200,25100,1848
20231110,093200,2107723300,25200,25150,25200,25100,1979
20231110,093100,2057898650,25150,25150,25200,25100,2777
20231110,093000,1988059700,25150,25100,25150,25050,3191
20231110,092900,1907955200,25100,25100,25100,25100,1193
20231110,092800,1878010900,25050,25050,25100,25000,1402
20231110,092700,1842827550,25100,25000,25100,25000,5787
20231110,092600,1697871450,25000,24950,25000,24950,2701
20231110,092500,1630423950,24950,25000,25000,24950,639
20231110,092400,1614466750,24950,25000,25000,24950,1242
20231110,092300,1583451100,25000,24950,25100,24950,1250
20231110,092200,1552169650,25000,24900,25000,24900,2138
20231110,092100,1498829200,24950,24950,25000,24900,754
20231110,092000,1480035800,24950,25000,25000,24950,5460
20231110,091900,1343685100,25000,24950,25000,24950,882
20231110,091800,1321645550,24950,25050,25050,24950,2251
20231110,091700,1265375050,25050,25050,25050,25000,713
20231110,091600,1247515000,25050,25050,25100,25050,946
20231110,091500,1223790500,25050,24950,25100,24950,3717
20231110,091400,1130614900,25000,25000,25050,24950,1416
20231110,091300,1095215450,25000,24950,25050,24900,6127
20231110,091200,942451600,24950,25000,25050,24950,472
20231110,091100,930648800,25000,25000,25000,24950,1400
20231110,091000,895649900,25000,24950,25000,24900,1038
20231110,090900,869733950,24900,25000,25000,24900,4189
20231110,090800,765140100,25000,25000,25000,24950,178
20231110,090700,760692250,25000,25050,25100,24950,4394
20231110,090600,650668900,25100,25150,25150,25050,2835
20231110,090500,579518800,25150,25150,25150,25100,1197
20231110,090400,549438700,25150,25050,25150,25050,1242
20231110,090300,518254350,25100,25050,25100,25050,2270
20231110,090200,461282850,25050,25050,25100,25000,3290
20231110,090100,378898050,25000,24950,25000,24900,4452
20231110,090000,267826250,24950,25050,25100,24900,10696