KissMeData/064350/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193900,11012767850,25550,25550,25550,25550,28534
20231117,193800,11012767850,25550,25550,25550,25550,0
20231117,193700,11012767850,25550,25550,25550,25550,0
20231117,193600,11012767850,25550,25550,25550,25550,0
20231117,193500,11012767850,25550,25550,25550,25550,0
20231117,193400,11012767850,25550,25550,25550,25550,0
20231117,193300,11012767850,25550,25550,25550,25550,0
20231117,193200,11012767850,25550,25550,25550,25550,0
20231117,193100,11012767850,25550,25550,25550,25550,0
20231117,193000,11012767850,25550,25550,25550,25550,0
20231117,192900,11012767850,25550,25550,25550,25550,0
20231117,192800,11012767850,25550,25550,25550,25550,0
20231117,192700,11012767850,25550,25550,25550,25550,0
20231117,192600,11012767850,25550,25550,25550,25550,0
20231117,192500,11012767850,25550,25550,25550,25550,0
20231117,192400,11012767850,25550,25550,25550,25550,0
20231117,192300,11012767850,25550,25550,25550,25550,0
20231117,192200,11012767850,25550,25550,25550,25550,0
20231117,192100,11012767850,25550,25550,25550,25550,0
20231117,192000,11012767850,25550,25550,25550,25550,0
20231117,191900,11012767850,25550,25550,25550,25550,0
20231117,191800,11012767850,25550,25550,25550,25550,0
20231117,191700,11012767850,25550,25550,25550,25550,0
20231117,191600,11012767850,25550,25550,25550,25550,0
20231117,191500,11012767850,25550,25550,25550,25550,0
20231117,191400,11012767850,25550,25550,25550,25550,0
20231117,191300,11012767850,25550,25550,25550,25550,0
20231117,191200,11012767850,25550,25550,25550,25550,0
20231117,191100,11012767850,25550,25550,25550,25550,0
20231117,191000,11012767850,25550,25550,25550,25550,0
20231117,190900,11012767850,25550,25550,25550,25550,28534
20231117,190800,11012767850,25550,25550,25550,25550,0
20231117,190700,11012767850,25550,25550,25550,25550,0
20231117,190600,11012767850,25550,25550,25550,25550,0
20231117,190500,11012767850,25550,25550,25550,25550,0
20231117,190400,11012767850,25550,25550,25550,25550,0
20231117,190300,11012767850,25550,25550,25550,25550,0
20231117,190200,11012767850,25550,25550,25550,25550,0
20231117,190100,11012767850,25550,25550,25550,25550,0
20231117,190000,11012767850,25550,25550,25550,25550,0
20231117,185900,11012767850,25550,25550,25550,25550,0
20231117,185800,11012767850,25550,25550,25550,25550,0
20231117,185700,11012767850,25550,25550,25550,25550,0
20231117,185600,11012767850,25550,25550,25550,25550,0
20231117,185500,11012767850,25550,25550,25550,25550,0
20231117,185400,11012767850,25550,25550,25550,25550,0
20231117,185300,11012767850,25550,25550,25550,25550,0
20231117,185200,11012767850,25550,25550,25550,25550,0
20231117,185100,11012767850,25550,25550,25550,25550,0
20231117,185000,11012767850,25550,25550,25550,25550,0
20231117,184900,11012767850,25550,25550,25550,25550,0
20231117,184800,11012767850,25550,25550,25550,25550,0
20231117,184700,11012767850,25550,25550,25550,25550,0
20231117,184600,11012767850,25550,25550,25550,25550,0
20231117,184500,11012767850,25550,25550,25550,25550,0
20231117,184400,11012767850,25550,25550,25550,25550,0
20231117,184300,11012767850,25550,25550,25550,25550,0
20231117,184200,11012767850,25550,25550,25550,25550,0
20231117,184100,11012767850,25550,25550,25550,25550,0
20231117,184000,11012767850,25550,25550,25550,25550,0
20231117,183900,11012767850,25550,25550,25550,25550,28534
20231117,183800,11012767850,25550,25550,25550,25550,0
20231117,183700,11012767850,25550,25550,25550,25550,0
20231117,183600,11012767850,25550,25550,25550,25550,0
20231117,183500,11012767850,25550,25550,25550,25550,0
20231117,183400,11012767850,25550,25550,25550,25550,0
20231117,183300,11012767850,25550,25550,25550,25550,0
20231117,183200,11012767850,25550,25550,25550,25550,0
20231117,183100,11012767850,25550,25550,25550,25550,0
20231117,183000,11012767850,25550,25550,25550,25550,0
20231117,182900,11012767850,25550,25550,25550,25550,0
20231117,182800,11012767850,25550,25550,25550,25550,0
20231117,182700,11012767850,25550,25550,25550,25550,0
20231117,182600,11012767850,25550,25550,25550,25550,0
20231117,182500,11012767850,25550,25550,25550,25550,0
20231117,182400,11012767850,25550,25550,25550,25550,0
20231117,182300,11012767850,25550,25550,25550,25550,0
20231117,182200,11012767850,25550,25550,25550,25550,0
20231117,182100,11012767850,25550,25550,25550,25550,0
20231117,182000,11012767850,25550,25550,25550,25550,0
20231117,181900,11012767850,25550,25550,25550,25550,0
20231117,181800,11012767850,25550,25550,25550,25550,0
20231117,181700,11012767850,25550,25550,25550,25550,0
20231117,181600,11012767850,25550,25550,25550,25550,0
20231117,181500,11012767850,25550,25550,25550,25550,0
20231117,181400,11012767850,25550,25550,25550,25550,0
20231117,181300,11012767850,25550,25550,25550,25550,0
20231117,181200,11012767850,25550,25550,25550,25550,0
20231117,181100,11012767850,25550,25550,25550,25550,0
20231117,181000,11012767850,25550,25550,25550,25550,0
20231117,180900,11012767850,25550,25550,25550,25550,28534
20231117,180800,11012767850,25550,25550,25550,25550,0
20231117,180700,11012767850,25550,25550,25550,25550,0
20231117,180600,11012767850,25550,25550,25550,25550,0
20231117,180500,11012767850,25550,25550,25550,25550,0
20231117,180400,11012767850,25550,25550,25550,25550,0
20231117,180300,11012767850,25550,25550,25550,25550,0
20231117,180200,11012767850,25550,25550,25550,25550,0
20231117,180100,11012767850,25550,25550,25550,25550,0
20231117,180000,11012767850,25550,25550,25550,25550,0
20231117,175900,11012767850,25550,25550,25550,25550,0
20231117,175800,11012767850,25550,25550,25550,25550,0
20231117,175700,11012767850,25550,25550,25550,25550,0
20231117,175600,11012767850,25550,25550,25550,25550,0
20231117,175500,11012767850,25550,25550,25550,25550,0
20231117,175400,11012767850,25550,25550,25550,25550,0
20231117,175300,11012767850,25550,25550,25550,25550,0
20231117,175200,11012767850,25550,25550,25550,25550,0
20231117,175100,11012767850,25550,25550,25550,25550,0
20231117,175000,11012767850,25550,25550,25550,25550,0
20231117,174900,11012767850,25550,25550,25550,25550,0
20231117,174800,11012767850,25550,25550,25550,25550,0
20231117,174700,11012767850,25550,25550,25550,25550,0
20231117,174600,11012767850,25550,25550,25550,25550,0
20231117,174500,11012767850,25550,25550,25550,25550,0
20231117,174400,11012767850,25550,25550,25550,25550,0
20231117,174300,11012767850,25550,25550,25550,25550,0
20231117,174200,11012767850,25550,25550,25550,25550,0
20231117,174100,11012767850,25550,25550,25550,25550,0
20231117,174000,11012767850,25550,25550,25550,25550,0
20231117,173900,11012767850,25550,25550,25550,25550,28534
20231117,173800,11012767850,25550,25550,25550,25550,0
20231117,173700,11012767850,25550,25550,25550,25550,0
20231117,173600,11012767850,25550,25550,25550,25550,0
20231117,173500,11012767850,25550,25550,25550,25550,0
20231117,173400,11012767850,25550,25550,25550,25550,0
20231117,173300,11012767850,25550,25550,25550,25550,0
20231117,173200,11012767850,25550,25550,25550,25550,0
20231117,173100,11012767850,25550,25550,25550,25550,0
20231117,173000,11012767850,25550,25550,25550,25550,0
20231117,172900,11012767850,25550,25550,25550,25550,0
20231117,172800,11012767850,25550,25550,25550,25550,0
20231117,172700,11012767850,25550,25550,25550,25550,0
20231117,172600,11012767850,25550,25550,25550,25550,0
20231117,172500,11012767850,25550,25550,25550,25550,0
20231117,172400,11012767850,25550,25550,25550,25550,0
20231117,172300,11012767850,25550,25550,25550,25550,0
20231117,172200,11012767850,25550,25550,25550,25550,0
20231117,172100,11012767850,25550,25550,25550,25550,0
20231117,172000,11012767850,25550,25550,25550,25550,0
20231117,171900,11012767850,25550,25550,25550,25550,0
20231117,171800,11012767850,25550,25550,25550,25550,0
20231117,171700,11012767850,25550,25550,25550,25550,0
20231117,171600,11012767850,25550,25550,25550,25550,0
20231117,171500,11012767850,25550,25550,25550,25550,0
20231117,171400,11012767850,25550,25550,25550,25550,0
20231117,171300,11012767850,25550,25550,25550,25550,0
20231117,171200,11012767850,25550,25550,25550,25550,0
20231117,171100,11012767850,25550,25550,25550,25550,0
20231117,171000,11012767850,25550,25550,25550,25550,0
20231117,170900,11012767850,25550,25550,25550,25550,28534
20231117,170800,11012767850,25550,25550,25550,25550,0
20231117,170700,11012767850,25550,25550,25550,25550,0
20231117,170600,11012767850,25550,25550,25550,25550,0
20231117,170500,11012767850,25550,25550,25550,25550,0
20231117,170400,11012767850,25550,25550,25550,25550,0
20231117,170300,11012767850,25550,25550,25550,25550,0
20231117,170200,11012767850,25550,25550,25550,25550,0
20231117,170100,11012767850,25550,25550,25550,25550,0
20231117,170000,11012767850,25550,25550,25550,25550,0
20231117,165900,11012767850,25550,25550,25550,25550,0
20231117,165800,11012767850,25550,25550,25550,25550,0
20231117,165700,11012767850,25550,25550,25550,25550,0
20231117,165600,11012767850,25550,25550,25550,25550,0
20231117,165500,11012767850,25550,25550,25550,25550,0
20231117,165400,11012767850,25550,25550,25550,25550,0
20231117,165300,11012767850,25550,25550,25550,25550,0
20231117,165200,11012767850,25550,25550,25550,25550,0
20231117,165100,11012767850,25550,25550,25550,25550,0
20231117,165000,11012767850,25550,25550,25550,25550,0
20231117,164900,11012767850,25550,25550,25550,25550,0
20231117,164800,11012767850,25550,25550,25550,25550,0
20231117,164700,11012767850,25550,25550,25550,25550,0
20231117,164600,11012767850,25550,25550,25550,25550,0
20231117,164500,11012767850,25550,25550,25550,25550,0
20231117,164400,11012767850,25550,25550,25550,25550,0
20231117,164300,11012767850,25550,25550,25550,25550,0
20231117,164200,11012767850,25550,25550,25550,25550,0
20231117,164100,11012767850,25550,25550,25550,25550,0
20231117,164000,11012767850,25550,25550,25550,25550,0
20231117,163900,11012767850,25550,25550,25550,25550,28534
20231117,163800,11012767850,25550,25550,25550,25550,0
20231117,163700,11012767850,25550,25550,25550,25550,0
20231117,163600,11012767850,25550,25550,25550,25550,0
20231117,163500,11012767850,25550,25550,25550,25550,0
20231117,163400,11012767850,25550,25550,25550,25550,0
20231117,163300,11012767850,25550,25550,25550,25550,0
20231117,163200,11012767850,25550,25550,25550,25550,0
20231117,163100,11012767850,25550,25550,25550,25550,0
20231117,163000,11012767850,25550,25550,25550,25550,0
20231117,162900,11012767850,25550,25550,25550,25550,0
20231117,162800,11012767850,25550,25550,25550,25550,0
20231117,162700,11012767850,25550,25550,25550,25550,0
20231117,162600,11012767850,25550,25550,25550,25550,0
20231117,162500,11012767850,25550,25550,25550,25550,0
20231117,162400,11012767850,25550,25550,25550,25550,0
20231117,162300,11012767850,25550,25550,25550,25550,0
20231117,162200,11012767850,25550,25550,25550,25550,0
20231117,162100,11012767850,25550,25550,25550,25550,0
20231117,162000,11012767850,25550,25550,25550,25550,0
20231117,161900,11012767850,25550,25550,25550,25550,0
20231117,161800,11012767850,25550,25550,25550,25550,0
20231117,161700,11012767850,25550,25550,25550,25550,0
20231117,161600,11012767850,25550,25550,25550,25550,0
20231117,161500,11012767850,25550,25550,25550,25550,0
20231117,161400,11012767850,25550,25550,25550,25550,0
20231117,161300,11012767850,25550,25550,25550,25550,0
20231117,161200,11012767850,25550,25550,25550,25550,0
20231117,161100,11012767850,25550,25550,25550,25550,0
20231117,161000,11012767850,25550,25550,25550,25550,0
20231117,160900,11012767850,25550,25550,25550,25550,28534
20231117,160800,11012767850,25550,25550,25550,25550,0
20231117,160700,11012767850,25550,25550,25550,25550,0
20231117,160600,11012767850,25550,25550,25550,25550,0
20231117,160500,11012767850,25550,25550,25550,25550,0
20231117,160400,11012767850,25550,25550,25550,25550,0
20231117,160300,11012767850,25550,25550,25550,25550,0
20231117,160200,11012767850,25550,25550,25550,25550,0
20231117,160100,11012767850,25550,25550,25550,25550,0
20231117,160000,11012767850,25550,25550,25550,25550,0
20231117,155900,11012767850,25550,25550,25550,25550,0
20231117,155800,11012767850,25550,25550,25550,25550,0
20231117,155700,11012767850,25550,25550,25550,25550,0
20231117,155600,11012767850,25550,25550,25550,25550,0
20231117,155500,11012767850,25550,25550,25550,25550,0
20231117,155400,11012767850,25550,25550,25550,25550,0
20231117,155300,11012767850,25550,25550,25550,25550,0
20231117,155200,11012767850,25550,25550,25550,25550,0
20231117,155100,11012767850,25550,25550,25550,25550,0
20231117,155000,11012767850,25550,25550,25550,25550,0
20231117,154900,11012767850,25550,25550,25550,25550,0
20231117,154800,11012767850,25550,25550,25550,25550,0
20231117,154700,11012767850,25550,25550,25550,25550,0
20231117,154600,11012767850,25550,25550,25550,25550,0
20231117,154500,11012767850,25550,25550,25550,25550,0
20231117,154400,11012767850,25550,25550,25550,25550,0
20231117,154300,11012767850,25550,25550,25550,25550,0
20231117,154200,11012767850,25550,25550,25550,25550,0
20231117,154100,11012767850,25550,25550,25550,25550,0
20231117,154000,11012767850,25550,25550,25550,25550,0
20231117,153900,11012767850,25550,25550,25550,25550,28534
20231117,153800,11012767850,25550,25550,25550,25550,0
20231117,153700,11012767850,25550,25550,25550,25550,0
20231117,153600,11012767850,25550,25550,25550,25550,0
20231117,153500,11012767850,25550,25550,25550,25550,0
20231117,153400,11012767850,25550,25550,25550,25550,0
20231117,153300,11012767850,25550,25550,25550,25550,0
20231117,153200,11012767850,25550,25550,25550,25550,0
20231117,153100,11012767850,25550,25550,25550,25550,0
20231117,153000,11012767850,25550,25550,25550,25550,28534
20231117,152900,10283724150,25600,25600,25600,25600,0
20231117,152800,10283724150,25600,25600,25600,25600,0
20231117,152700,10283724150,25600,25600,25600,25600,0
20231117,152600,10283724150,25600,25600,25600,25600,0
20231117,152500,10283724150,25600,25600,25600,25600,0
20231117,152400,10283724150,25600,25600,25600,25600,0
20231117,152300,10283724150,25600,25600,25600,25600,0
20231117,152200,10283724150,25600,25600,25600,25600,0
20231117,152100,10283724150,25600,25600,25600,25600,0
20231117,152000,10283724150,25600,25600,25600,25600,0
20231117,151900,10283724150,25600,25600,25650,25600,6274
20231117,151800,10123082150,25650,25600,25650,25550,3870
20231117,151700,10024060600,25550,25550,25600,25550,854
20231117,151600,10002235750,25600,25550,25650,25550,1844
20231117,151500,9955030000,25600,25600,25600,25550,1929
20231117,151400,9905654050,25600,25600,25600,25550,7243
20231117,151300,9720463050,25550,25600,25600,25550,1651
20231117,151200,9678275200,25550,25550,25600,25550,290
20231117,151100,9670865600,25550,25550,25600,25550,414
20231117,151000,9660276350,25600,25600,25600,25550,222
20231117,150900,9654595300,25600,25600,25650,25600,3396
20231117,150800,9567657650,25550,25550,25600,25550,2693
20231117,150700,9498833650,25550,25550,25550,25550,99
20231117,150600,9496304200,25550,25600,25600,25550,666
20231117,150500,9479277600,25600,25500,25600,25500,699
20231117,150400,9461417450,25550,25550,25600,25500,1252
20231117,150300,9429434300,25550,25550,25600,25550,1153
20231117,150200,9399974700,25550,25600,25600,25550,336
20231117,150100,9391384600,25550,25500,25600,25500,1783
20231117,150000,9345831100,25550,25550,25550,25500,8295
20231117,145900,9134012200,25550,25600,25600,25550,474
20231117,145800,9121894550,25600,25600,25600,25550,312
20231117,145700,9113919700,25600,25600,25600,25550,181
20231117,145600,9109294350,25550,25600,25600,25550,266
20231117,145500,9102497450,25600,25550,25600,25550,277
20231117,145400,9095419700,25600,25550,25600,25550,341
20231117,145300,9086706100,25550,25550,25600,25550,313
20231117,145200,9078708500,25550,25550,25600,25550,260
20231117,145100,9072065200,25550,25600,25600,25550,273
20231117,145000,9065089650,25550,25600,25600,25550,575
20231117,144900,9050398050,25550,25600,25600,25550,6591
20231117,144800,8881674550,25600,25600,25650,25600,1387
20231117,144700,8846167150,25600,25650,25650,25600,273
20231117,144600,8839177800,25600,25600,25600,25550,4957
20231117,144500,8712280500,25600,25550,25600,25550,153
20231117,144400,8708365500,25550,25600,25600,25550,416
20231117,144300,8697736350,25550,25600,25600,25550,105
20231117,144200,8695051550,25550,25550,25600,25550,752
20231117,144100,8675837750,25600,25600,25600,25550,830
20231117,144000,8654622900,25600,25650,25650,25600,2983
20231117,143900,8578257950,25650,25600,25650,25600,734
20231117,143800,8559464800,25600,25600,25650,25600,161
20231117,143700,8555343050,25600,25600,25600,25600,727
20231117,143600,8536731850,25600,25650,25650,25600,792
20231117,143500,8516456600,25600,25600,25650,25600,251
20231117,143400,8510028800,25650,25600,25650,25600,288
20231117,143300,8502655950,25650,25600,25650,25600,22
20231117,143200,8502092000,25600,25600,25650,25600,605
20231117,143100,8486603950,25600,25600,25650,25600,180
20231117,143000,8481995900,25600,25650,25650,25600,544
20231117,142900,8468068850,25650,25600,25650,25600,85
20231117,142800,8465890450,25600,25650,25650,25600,405
20231117,142700,8455513800,25700,25650,25700,25650,336
20231117,142600,8446895300,25650,25650,25650,25600,833
20231117,142500,8425536650,25600,25650,25650,25600,1473
20231117,142400,8387764250,25650,25600,25650,25600,1335
20231117,142300,8353587550,25600,25600,25650,25600,335
20231117,142200,8345011500,25650,25650,25700,25650,369
20231117,142100,8335546600,25650,25650,25700,25600,825
20231117,142000,8314385250,25650,25650,25650,25650,858
20231117,141900,8292377550,25650,25650,25700,25650,456
20231117,141800,8280681050,25650,25650,25700,25650,1405
20231117,141700,8244627800,25650,25700,25700,25650,314
20231117,141600,8236573250,25700,25650,25700,25650,618
20231117,141500,8220721300,25650,25650,25700,25650,217
20231117,141400,8215155150,25650,25650,25700,25650,75
20231117,141300,8213231250,25650,25650,25650,25650,202
20231117,141200,8208049950,25650,25650,25700,25650,544
20231117,141100,8194093000,25650,25650,25700,25650,678
20231117,141000,8176702200,25650,25650,25700,25650,73
20231117,140900,8174829700,25650,25650,25650,25650,490
20231117,140800,8162261200,25650,25700,25700,25650,252
20231117,140700,8155797150,25650,25700,25700,25650,184
20231117,140600,8151075000,25650,25650,25700,25650,292
20231117,140500,8143581650,25700,25650,25700,25650,292
20231117,140400,8136090850,25650,25700,25750,25650,1426
20231117,140300,8099495900,25750,25700,25750,25700,150
20231117,140200,8095640350,25750,25700,25750,25700,639
20231117,140100,8079217850,25700,25700,25700,25700,4324
20231117,140000,7968091050,25700,25700,25700,25650,338
20231117,135900,7959414400,25650,25650,25650,25600,413
20231117,135800,7948827050,25600,25600,25700,25600,542
20231117,135700,7934951650,25650,25650,25700,25650,9350
20231117,135600,7695124100,25650,25600,25650,25600,406
20231117,135500,7684725500,25600,25600,25650,25600,297
20231117,135400,7677122200,25600,25600,25650,25600,562
20231117,135300,7662730000,25600,25650,25650,25600,858
20231117,135200,7640764000,25650,25600,25650,25550,362
20231117,135100,7631499050,25600,25600,25600,25550,3366
20231117,135000,7545335500,25600,25550,25600,25550,194
20231117,134900,7540377400,25550,25600,25600,25550,5813
20231117,134800,7391714600,25550,25550,25600,25550,5173
20231117,134700,7259291850,25600,25650,25650,25600,4349
20231117,134600,7147953900,25600,25600,25650,25600,88
20231117,134500,7145701000,25650,25650,25650,25600,228
20231117,134400,7139864050,25650,25600,25650,25600,1588
20231117,134300,7099207100,25600,25600,25600,25600,502
20231117,134200,7086355900,25600,25650,25650,25600,243
20231117,134100,7080130500,25650,25600,25650,25600,79
20231117,134000,7078107050,25650,25550,25650,25550,735
20231117,133900,7059296050,25600,25600,25600,25600,70
20231117,133800,7057504050,25650,25600,25650,25600,316
20231117,133700,7049407800,25650,25600,25650,25600,716
20231117,133600,7031077800,25600,25550,25600,25550,560
20231117,133500,7016749700,25550,25600,25600,25550,317
20231117,133400,7008649350,25600,25550,25600,25550,197
20231117,133300,7003608800,25550,25600,25600,25550,661
20231117,133200,6986700950,25550,25550,25600,25550,1440
20231117,133100,6949878100,25550,25550,25600,25550,224
20231117,133000,6944153050,25550,25550,25600,25550,228
20231117,132900,6938327550,25550,25550,25600,25550,2143
20231117,132800,6883573650,25550,25600,25600,25550,156
20231117,132700,6879587750,25550,25550,25550,25550,185
20231117,132600,6874861000,25600,25600,25600,25550,213
20231117,132500,6869418000,25600,25600,25600,25550,767
20231117,132400,6849790800,25600,25600,25600,25600,1543
20231117,132300,6810290000,25600,25600,25600,25600,703
20231117,132200,6792293200,25600,25650,25650,25600,566
20231117,132100,6777795850,25650,25650,25650,25600,201
20231117,132000,6772648350,25600,25650,25650,25600,86
20231117,131900,6770443400,25600,25600,25650,25600,463
20231117,131800,6758585500,25600,25600,25650,25600,587
20231117,131700,6743536700,25650,25650,25650,25650,2
20231117,131600,6743485400,25600,25600,25600,25600,255
20231117,131500,6736957400,25600,25650,25650,25600,429
20231117,131400,6725971750,25600,25650,25650,25600,306
20231117,131300,6718131300,25650,25600,25650,25600,17
20231117,131200,6717695500,25600,25650,25650,25600,85
20231117,131100,6715517650,25600,25600,25650,25600,512
20231117,131000,6702406750,25600,25600,25600,25600,27
20231117,130900,6701715550,25600,25600,25650,25600,208
20231117,130800,6696390700,25650,25650,25650,25600,162
20231117,130700,6692240000,25650,25650,25650,25650,679
20231117,130600,6674823650,25650,25700,25700,25650,191
20231117,130500,6669924450,25650,25650,25700,25650,945
20231117,130400,6645685000,25650,25650,25700,25650,454
20231117,130300,6634034700,25650,25650,25700,25650,135
20231117,130200,6630571850,25700,25700,25700,25650,416
20231117,130100,6619891500,25700,25700,25700,25650,172
20231117,130000,6615474600,25700,25650,25700,25650,311
20231117,125900,6607494100,25700,25650,25700,25650,7093
20231117,125800,6425409750,25650,25650,25650,25600,398
20231117,125700,6415207650,25600,25600,25650,25600,303
20231117,125600,6407449550,25600,25600,25650,25600,108
20231117,125500,6404684250,25600,25600,25650,25600,311
20231117,125400,6396722000,25600,25600,25650,25600,84
20231117,125300,6394570950,25600,25650,25650,25600,148
20231117,125200,6390781700,25600,25600,25650,25600,458
20231117,125100,6379056750,25600,25600,25600,25600,187
20231117,125000,6374269550,25600,25600,25650,25600,654
20231117,124900,6357527100,25600,25650,25650,25600,206
20231117,124800,6352249700,25650,25600,25650,25600,455
20231117,124700,6340600500,25600,25650,25650,25600,318
20231117,124600,6332453950,25600,25650,25650,25600,635
20231117,124500,6316181700,25600,25650,25650,25600,142
20231117,124400,6312546350,25550,25600,25650,25550,110
20231117,124300,6309729050,25600,25600,25650,25550,416
20231117,124200,6299095650,25550,25600,25650,25550,267
20231117,124100,6292259650,25650,25550,25650,25550,3525
20231117,124000,6202022400,25550,25550,25600,25550,349
20231117,123900,6193104350,25600,25600,25600,25550,417
20231117,123800,6182446700,25600,25600,25600,25550,219
20231117,123700,6176851100,25550,25550,25550,25550,86
20231117,123600,6174653800,25550,25550,25600,25550,194
20231117,123500,6169697000,25550,25550,25600,25550,1293
20231117,123400,6136656950,25600,25600,25600,25600,11
20231117,123300,6136375350,25600,25550,25600,25550,371
20231117,123200,6126892950,25550,25550,25600,25550,470
20231117,123100,6114884250,25550,25550,25550,25550,253
20231117,123000,6108420100,25600,25600,25600,25550,272
20231117,122900,6101459350,25600,25550,25600,25550,306
20231117,122800,6093641000,25600,25600,25600,25550,306
20231117,122700,6085819250,25550,25550,25550,25550,173
20231117,122600,6081399100,25600,25600,25600,25550,342
20231117,122500,6072657150,25550,25550,25600,25550,222
20231117,122400,6066985000,25550,25600,25600,25550,437
20231117,122300,6055808850,25550,25550,25550,25550,484
20231117,122200,6043442650,25550,25550,25600,25550,1258
20231117,122100,6011300700,25550,25550,25550,25550,531
20231117,122000,5997733650,25550,25550,25600,25550,28
20231117,121900,5997017750,25550,25600,25600,25550,985
20231117,121800,5971850900,25550,25600,25600,25550,198
20231117,121700,5966791950,25550,25600,25600,25550,268
20231117,121600,5959944150,25600,25550,25600,25550,637
20231117,121500,5943643600,25550,25600,25600,25550,210
20231117,121400,5938273200,25600,25550,25600,25550,847
20231117,121300,5916628300,25550,25550,25550,25550,282
20231117,121200,5909423200,25550,25600,25600,25550,311
20231117,121100,5901473800,25600,25550,25600,25550,321
20231117,121000,5893272150,25550,25550,25600,25550,492
20231117,120900,5880694950,25550,25550,25550,25550,145
20231117,120800,5876990200,25600,25600,25600,25600,197
20231117,120700,5871947000,25600,25550,25600,25550,466
20231117,120600,5860039100,25600,25550,25600,25550,148
20231117,120500,5856255100,25550,25600,25600,25550,278
20231117,120400,5849152050,25550,25550,25600,25550,126
20231117,120300,5845932250,25600,25550,25600,25550,490
20231117,120200,5833409800,25550,25600,25600,25550,141
20231117,120100,5829807200,25600,25600,25600,25550,113
20231117,120000,5826916600,25600,25550,25600,25550,486
20231117,115900,5814494200,25600,25550,25600,25550,1400
20231117,115800,5778720650,25600,25600,25600,25550,207
20231117,115700,5773429600,25550,25600,25600,25550,307
20231117,115600,5765578450,25550,25550,25550,25550,242
20231117,115500,5759395350,25600,25550,25600,25550,395
20231117,115400,5749299650,25550,25550,25550,25550,157
20231117,115300,5745288300,25550,25550,25600,25550,364
20231117,115200,5735988050,25550,25550,25600,25550,655
20231117,115100,5719252750,25550,25550,25600,25550,265
20231117,115000,5712481950,25550,25550,25550,25550,161
20231117,114900,5708368400,25550,25550,25600,25550,186
20231117,114800,5703615950,25550,25550,25550,25550,232
20231117,114700,5697688350,25550,25550,25600,25550,301
20231117,114600,5689997700,25550,25550,25600,25500,2236
20231117,114500,5632873100,25550,25550,25600,25550,262
20231117,114400,5626174000,25550,25550,25600,25550,170
20231117,114300,5621825050,25550,25550,25600,25550,260
20231117,114200,5615181650,25550,25600,25600,25550,235
20231117,114100,5609177250,25550,25550,25600,25550,283
20231117,114000,5601946550,25550,25550,25600,25550,1193
20231117,113900,5571464400,25550,25550,25600,25550,429
20231117,113800,5560496500,25600,25600,25600,25550,274
20231117,113700,5553491100,25550,25550,25550,25550,166
20231117,113600,5549249800,25600,25600,25600,25550,326
20231117,113500,5540916150,25600,25600,25600,25550,277
20231117,113400,5533836750,25600,25600,25600,25550,368
20231117,113300,5524427450,25550,25600,25600,25550,156
20231117,113200,5520439550,25550,25550,25600,25550,2410
20231117,113100,5458860350,25550,25600,25600,25550,3612
20231117,113000,5366412250,25550,25550,25600,25550,282
20231117,112900,5359202450,25600,25600,25600,25550,243
20231117,112800,5352990800,25600,25600,25600,25550,263
20231117,112700,5346269300,25550,25600,25600,25550,3295
20231117,112600,5262078100,25600,25600,25600,25550,189
20231117,112500,5257244150,25550,25600,25600,25550,193
20231117,112400,5252306350,25600,25600,25600,25550,236
20231117,112300,5246275850,25600,25600,25600,25550,545
20231117,112200,5232340300,25600,25600,25600,25550,700
20231117,112100,5214431000,25600,25600,25600,25550,322
20231117,112000,5206194550,25550,25600,25600,25550,477
20231117,111900,5193987850,25550,25550,25600,25550,2656
20231117,111800,5126017200,25550,25550,25600,25550,110
20231117,111700,5123206650,25550,25550,25600,25550,496
20231117,111600,5110528350,25550,25550,25550,25550,522
20231117,111500,5097191250,25550,25550,25600,25550,502
20231117,111400,5084362650,25550,25550,25600,25500,1526
20231117,111300,5045375400,25500,25500,25550,25500,302
20231117,111200,5037669300,25500,25500,25550,25500,1285
20231117,111100,5004891750,25500,25550,25550,25500,224
20231117,111000,4999179050,25550,25500,25550,25500,356
20231117,110900,4990097750,25550,25500,25550,25500,2165
20231117,110800,4934890200,25500,25500,25500,25450,209
20231117,110700,4929569650,25500,25500,25500,25500,257
20231117,110600,4923016150,25500,25550,25550,25500,193
20231117,110500,4918094250,25450,25500,25550,25450,3070
20231117,110400,4839830550,25500,25500,25500,25450,290
20231117,110300,4832437500,25450,25450,25500,25450,809
20231117,110200,4811832000,25500,25500,25500,25450,617
20231117,110100,4796104450,25500,25450,25500,25450,420
20231117,110000,4785412150,25450,25450,25500,25450,964
20231117,105900,4760875900,25450,25500,25500,25450,2957
20231117,105800,4685619550,25500,25550,25550,25500,12112
20231117,105700,4376762550,25550,25500,25550,25500,1050
20231117,105600,4349987500,25500,25550,25550,25500,868
20231117,105500,4327853200,25550,25500,25550,25500,1652
20231117,105400,4285655450,25500,25550,25550,25500,900
20231117,105300,4262672850,25550,25550,25550,25500,222
20231117,105200,4257008150,25550,25550,25550,25500,431
20231117,105100,4246003050,25550,25550,25550,25500,4071
20231117,105000,4141999000,25600,25550,25600,25550,450
20231117,104900,4130495550,25550,25550,25600,25550,3761
20231117,104800,4034401650,25550,25600,25600,25550,292
20231117,104700,4026931000,25550,25600,25650,25550,635
20231117,104600,4010679450,25650,25600,25650,25550,499
20231117,104500,3997905250,25600,25600,25650,25550,546
20231117,104400,3983940700,25600,25600,25600,25600,1013
20231117,104300,3958007900,25550,25600,25600,25550,1447
20231117,104200,3920973150,25600,25550,25600,25550,119
20231117,104100,3917928950,25600,25600,25600,25550,2005
20231117,104000,3866606550,25600,25600,25600,25550,267
20231117,103900,3859780650,25550,25550,25600,25550,379
20231117,103800,3850091850,25550,25550,25600,25550,411
20231117,103700,3839584450,25600,25550,25600,25550,286
20231117,103600,3832274650,25550,25600,25600,25550,218
20231117,103500,3826697800,25550,25550,25600,25550,239
20231117,103400,3820590950,25600,25550,25600,25550,658
20231117,103300,3803763450,25600,25600,25600,25550,268
20231117,103200,3796910100,25550,25550,25600,25550,977
20231117,103100,3771947100,25600,25550,25600,25550,254
20231117,103000,3765456550,25600,25600,25600,25600,1762
20231117,102900,3720349350,25600,25600,25650,25600,625
20231117,102800,3704348050,25600,25550,25600,25550,1767
20231117,102700,3659117900,25550,25600,25600,25550,560
20231117,102600,3644801600,25550,25550,25600,25550,470
20231117,102500,3632777800,25550,25550,25600,25550,417
20231117,102400,3622114400,25600,25550,25600,25550,330
20231117,102300,3613676250,25550,25550,25600,25550,473
20231117,102200,3601584250,25600,25550,25600,25550,528
20231117,102100,3588093800,25550,25600,25600,25550,229
20231117,102000,3582242400,25550,25550,25600,25550,912
20231117,101900,3558940650,25600,25600,25600,25550,903
20231117,101800,3535850900,25600,25550,25600,25550,430
20231117,101700,3524849000,25600,25550,25600,25550,1109
20231117,101600,3496464300,25600,25600,25600,25550,7289
20231117,101500,3309877300,25600,25600,25650,25600,906
20231117,101400,3286683100,25600,25650,25650,25600,341
20231117,101300,3277953300,25600,25600,25600,25600,306
20231117,101200,3270119700,25650,25600,25650,25600,667
20231117,101100,3253029300,25600,25600,25650,25600,327
20231117,101000,3244656050,25600,25600,25650,25600,1001
20231117,100900,3219024900,25650,25650,25650,25600,294
20231117,100800,3211490750,25650,25650,25700,25600,4740
20231117,100700,3089934000,25650,25650,25700,25650,956
20231117,100600,3065404800,25650,25700,25700,25650,377
20231117,100500,3055731750,25700,25700,25700,25650,38
20231117,100400,3054755600,25650,25650,25700,25650,161
20231117,100300,3050624600,25700,25700,25700,25650,902
20231117,100200,3027486950,25700,25650,25700,25650,509
20231117,100100,3014428700,25700,25700,25700,25700,293
20231117,100000,3006898600,25700,25700,25750,25700,2824
20231117,095900,2934321750,25700,25650,25700,25650,613
20231117,095800,2918591750,25650,25650,25700,25650,190
20231117,095700,2913718000,25650,25700,25700,25650,254
20231117,095600,2907202750,25700,25650,25700,25650,453
20231117,095500,2895579050,25700,25650,25700,25650,369
20231117,095400,2886111900,25650,25650,25700,25650,446
20231117,095300,2874670050,25650,25650,25650,25650,3856
20231117,095200,2775763650,25650,25650,25650,25600,144
20231117,095100,2772075450,25650,25600,25650,25600,1698
20231117,095000,2728605450,25600,25700,25700,25600,2632
20231117,094900,2661149050,25650,25700,25700,25650,830
20231117,094800,2639844200,25650,25650,25700,25600,363
20231117,094700,2630536500,25650,25700,25700,25600,511
20231117,094600,2617438350,25700,25650,25700,25600,294
20231117,094500,2609900450,25650,25700,25700,25650,1481
20231117,094400,2571912750,25650,25650,25650,25600,1947
20231117,094300,2521988350,25650,25600,25650,25600,1757
20231117,094200,2476962400,25600,25600,25600,25600,364
20231117,094100,2467644000,25600,25600,25650,25600,255
20231117,094000,2461115500,25650,25650,25650,25600,557
20231117,093900,2446853400,25650,25650,25700,25600,2813
20231117,093800,2374735550,25700,25650,25700,25650,1515
20231117,093700,2335874000,25700,25750,25750,25650,3429
20231117,093600,2247712700,25700,25700,25700,25700,97
20231117,093500,2245219800,25750,25700,25750,25700,1454
20231117,093400,2207814700,25700,25750,25750,25700,78
20231117,093300,2205809850,25700,25700,25700,25650,1590
20231117,093200,2164950550,25650,25700,25700,25650,268
20231117,093100,2158076050,25700,25650,25700,25600,3954
20231117,093000,2056796000,25650,25650,25650,25600,3017
20231117,092900,1979547100,25650,25650,25650,25650,812
20231117,092800,1958719300,25650,25650,25650,25650,641
20231117,092700,1942277650,25650,25650,25700,25650,425
20231117,092600,1931375650,25650,25600,25700,25600,5325
20231117,092500,1794794900,25600,25600,25650,25600,514
20231117,092400,1781628800,25650,25650,25650,25600,678
20231117,092300,1764266550,25650,25700,25700,25600,4240
20231117,092200,1655511950,25650,25650,25650,25600,2066
20231117,092100,1602524700,25700,25650,25700,25650,5484
20231117,092000,1461859850,25650,25650,25650,25600,4290
20231117,091900,1351842650,25700,25700,25700,25700,623
20231117,091800,1335831550,25700,25700,25750,25650,2059
20231117,091700,1282908200,25700,25650,25700,25600,2688
20231117,091600,1213962900,25600,25650,25650,25600,501
20231117,091500,1201119450,25600,25650,25650,25600,1427
20231117,091400,1164574600,25600,25600,25650,25600,1508
20231117,091300,1125964550,25600,25650,25650,25600,455
20231117,091200,1114311300,25600,25600,25650,25600,4705
20231117,091100,993862400,25600,25650,25650,25600,1454
20231117,091000,956629450,25650,25700,25700,25600,12807
20231117,090900,627805800,25700,25800,25800,25700,725
20231117,090800,609135050,25750,25800,25800,25700,702
20231117,090700,591048950,25750,25700,25800,25700,1208
20231117,090600,559995800,25700,25700,25700,25650,2075
20231117,090500,506669450,25650,25650,25700,25650,2394
20231117,090400,445212250,25650,25750,25800,25650,4282
20231117,090300,335140400,25800,25850,25850,25750,1596
20231117,090200,293983350,25850,25850,25850,25800,1712
20231117,090100,249787750,25850,25850,25900,25800,3874
20231117,090000,149558150,25850,25850,25900,25850,5479