KissMeData/119610/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201100,1653840550,30300,30300,30300,30300,312
20231113,201000,1653840550,30300,30300,30300,30300,0
20231113,200900,1653840550,30300,30300,30300,30300,0
20231113,200800,1653840550,30300,30300,30300,30300,0
20231113,200700,1653840550,30300,30300,30300,30300,0
20231113,200600,1653840550,30300,30300,30300,30300,0
20231113,200500,1653840550,30300,30300,30300,30300,0
20231113,200400,1653840550,30300,30300,30300,30300,0
20231113,200300,1653840550,30300,30300,30300,30300,0
20231113,200200,1653840550,30300,30300,30300,30300,0
20231113,200100,1653840550,30300,30300,30300,30300,0
20231113,200000,1653840550,30300,30300,30300,30300,0
20231113,195900,1653840550,30300,30300,30300,30300,0
20231113,195800,1653840550,30300,30300,30300,30300,0
20231113,195700,1653840550,30300,30300,30300,30300,0
20231113,195600,1653840550,30300,30300,30300,30300,0
20231113,195500,1653840550,30300,30300,30300,30300,0
20231113,195400,1653840550,30300,30300,30300,30300,0
20231113,195300,1653840550,30300,30300,30300,30300,0
20231113,195200,1653840550,30300,30300,30300,30300,0
20231113,195100,1653840550,30300,30300,30300,30300,0
20231113,195000,1653840550,30300,30300,30300,30300,0
20231113,194900,1653840550,30300,30300,30300,30300,0
20231113,194800,1653840550,30300,30300,30300,30300,0
20231113,194700,1653840550,30300,30300,30300,30300,0
20231113,194600,1653840550,30300,30300,30300,30300,0
20231113,194500,1653840550,30300,30300,30300,30300,0
20231113,194400,1653840550,30300,30300,30300,30300,0
20231113,194300,1653840550,30300,30300,30300,30300,0
20231113,194200,1653840550,30300,30300,30300,30300,0
20231113,194100,1653840550,30300,30300,30300,30300,312
20231113,194000,1653840550,30300,30300,30300,30300,0
20231113,193900,1653840550,30300,30300,30300,30300,0
20231113,193800,1653840550,30300,30300,30300,30300,0
20231113,193700,1653840550,30300,30300,30300,30300,0
20231113,193600,1653840550,30300,30300,30300,30300,0
20231113,193500,1653840550,30300,30300,30300,30300,0
20231113,193400,1653840550,30300,30300,30300,30300,0
20231113,193300,1653840550,30300,30300,30300,30300,0
20231113,193200,1653840550,30300,30300,30300,30300,0
20231113,193100,1653840550,30300,30300,30300,30300,0
20231113,193000,1653840550,30300,30300,30300,30300,0
20231113,192900,1653840550,30300,30300,30300,30300,0
20231113,192800,1653840550,30300,30300,30300,30300,0
20231113,192700,1653840550,30300,30300,30300,30300,0
20231113,192600,1653840550,30300,30300,30300,30300,0
20231113,192500,1653840550,30300,30300,30300,30300,0
20231113,192400,1653840550,30300,30300,30300,30300,0
20231113,192300,1653840550,30300,30300,30300,30300,0
20231113,192200,1653840550,30300,30300,30300,30300,0
20231113,192100,1653840550,30300,30300,30300,30300,0
20231113,192000,1653840550,30300,30300,30300,30300,0
20231113,191900,1653840550,30300,30300,30300,30300,0
20231113,191800,1653840550,30300,30300,30300,30300,0
20231113,191700,1653840550,30300,30300,30300,30300,0
20231113,191600,1653840550,30300,30300,30300,30300,0
20231113,191500,1653840550,30300,30300,30300,30300,0
20231113,191400,1653840550,30300,30300,30300,30300,0
20231113,191300,1653840550,30300,30300,30300,30300,0
20231113,191200,1653840550,30300,30300,30300,30300,0
20231113,191100,1653840550,30300,30300,30300,30300,312
20231113,191000,1653840550,30300,30300,30300,30300,0
20231113,190900,1653840550,30300,30300,30300,30300,0
20231113,190800,1653840550,30300,30300,30300,30300,0
20231113,190700,1653840550,30300,30300,30300,30300,0
20231113,190600,1653840550,30300,30300,30300,30300,0
20231113,190500,1653840550,30300,30300,30300,30300,0
20231113,190400,1653840550,30300,30300,30300,30300,0
20231113,190300,1653840550,30300,30300,30300,30300,0
20231113,190200,1653840550,30300,30300,30300,30300,0
20231113,190100,1653840550,30300,30300,30300,30300,0
20231113,190000,1653840550,30300,30300,30300,30300,0
20231113,185900,1653840550,30300,30300,30300,30300,0
20231113,185800,1653840550,30300,30300,30300,30300,0
20231113,185700,1653840550,30300,30300,30300,30300,0
20231113,185600,1653840550,30300,30300,30300,30300,0
20231113,185500,1653840550,30300,30300,30300,30300,0
20231113,185400,1653840550,30300,30300,30300,30300,0
20231113,185300,1653840550,30300,30300,30300,30300,0
20231113,185200,1653840550,30300,30300,30300,30300,0
20231113,185100,1653840550,30300,30300,30300,30300,0
20231113,185000,1653840550,30300,30300,30300,30300,0
20231113,184900,1653840550,30300,30300,30300,30300,0
20231113,184800,1653840550,30300,30300,30300,30300,0
20231113,184700,1653840550,30300,30300,30300,30300,0
20231113,184600,1653840550,30300,30300,30300,30300,0
20231113,184500,1653840550,30300,30300,30300,30300,0
20231113,184400,1653840550,30300,30300,30300,30300,0
20231113,184300,1653840550,30300,30300,30300,30300,0
20231113,184200,1653840550,30300,30300,30300,30300,0
20231113,184100,1653840550,30300,30300,30300,30300,312
20231113,184000,1653840550,30300,30300,30300,30300,0
20231113,183900,1653840550,30300,30300,30300,30300,0
20231113,183800,1653840550,30300,30300,30300,30300,0
20231113,183700,1653840550,30300,30300,30300,30300,0
20231113,183600,1653840550,30300,30300,30300,30300,0
20231113,183500,1653840550,30300,30300,30300,30300,0
20231113,183400,1653840550,30300,30300,30300,30300,0
20231113,183300,1653840550,30300,30300,30300,30300,0
20231113,183200,1653840550,30300,30300,30300,30300,0
20231113,183100,1653840550,30300,30300,30300,30300,0
20231113,183000,1653840550,30300,30300,30300,30300,0
20231113,182900,1653840550,30300,30300,30300,30300,0
20231113,182800,1653840550,30300,30300,30300,30300,0
20231113,182700,1653840550,30300,30300,30300,30300,0
20231113,182600,1653840550,30300,30300,30300,30300,0
20231113,182500,1653840550,30300,30300,30300,30300,0
20231113,182400,1653840550,30300,30300,30300,30300,0
20231113,182300,1653840550,30300,30300,30300,30300,0
20231113,182200,1653840550,30300,30300,30300,30300,0
20231113,182100,1653840550,30300,30300,30300,30300,0
20231113,182000,1653840550,30300,30300,30300,30300,0
20231113,181900,1653840550,30300,30300,30300,30300,0
20231113,181800,1653840550,30300,30300,30300,30300,0
20231113,181700,1653840550,30300,30300,30300,30300,0
20231113,181600,1653840550,30300,30300,30300,30300,0
20231113,181500,1653840550,30300,30300,30300,30300,0
20231113,181400,1653840550,30300,30300,30300,30300,0
20231113,181300,1653840550,30300,30300,30300,30300,0
20231113,181200,1653840550,30300,30300,30300,30300,0
20231113,181100,1653840550,30300,30300,30300,30300,312
20231113,181000,1653840550,30300,30300,30300,30300,0
20231113,180900,1653840550,30300,30300,30300,30300,0
20231113,180800,1653840550,30300,30300,30300,30300,0
20231113,180700,1653840550,30300,30300,30300,30300,0
20231113,180600,1653840550,30300,30300,30300,30300,0
20231113,180500,1653840550,30300,30300,30300,30300,0
20231113,180400,1653840550,30300,30300,30300,30300,0
20231113,180300,1653840550,30300,30300,30300,30300,0
20231113,180200,1653840550,30300,30300,30300,30300,0
20231113,180100,1653840550,30300,30300,30300,30300,0
20231113,180000,1653840550,30300,30300,30300,30300,0
20231113,175900,1653840550,30300,30300,30300,30300,0
20231113,175800,1653840550,30300,30300,30300,30300,0
20231113,175700,1653840550,30300,30300,30300,30300,0
20231113,175600,1653840550,30300,30300,30300,30300,0
20231113,175500,1653840550,30300,30300,30300,30300,0
20231113,175400,1653840550,30300,30300,30300,30300,0
20231113,175300,1653840550,30300,30300,30300,30300,0
20231113,175200,1653840550,30300,30300,30300,30300,0
20231113,175100,1653840550,30300,30300,30300,30300,0
20231113,175000,1653840550,30300,30300,30300,30300,0
20231113,174900,1653840550,30300,30300,30300,30300,0
20231113,174800,1653840550,30300,30300,30300,30300,0
20231113,174700,1653840550,30300,30300,30300,30300,0
20231113,174600,1653840550,30300,30300,30300,30300,0
20231113,174500,1653840550,30300,30300,30300,30300,0
20231113,174400,1653840550,30300,30300,30300,30300,0
20231113,174300,1653840550,30300,30300,30300,30300,0
20231113,174200,1653840550,30300,30300,30300,30300,0
20231113,174100,1653840550,30300,30300,30300,30300,312
20231113,174000,1653840550,30300,30300,30300,30300,0
20231113,173900,1653840550,30300,30300,30300,30300,0
20231113,173800,1653840550,30300,30300,30300,30300,0
20231113,173700,1653840550,30300,30300,30300,30300,0
20231113,173600,1653840550,30300,30300,30300,30300,0
20231113,173500,1653840550,30300,30300,30300,30300,0
20231113,173400,1653840550,30300,30300,30300,30300,0
20231113,173300,1653840550,30300,30300,30300,30300,0
20231113,173200,1653840550,30300,30300,30300,30300,0
20231113,173100,1653840550,30300,30300,30300,30300,0
20231113,173000,1653840550,30300,30300,30300,30300,0
20231113,172900,1653840550,30300,30300,30300,30300,0
20231113,172800,1653840550,30300,30300,30300,30300,0
20231113,172700,1653840550,30300,30300,30300,30300,0
20231113,172600,1653840550,30300,30300,30300,30300,0
20231113,172500,1653840550,30300,30300,30300,30300,0
20231113,172400,1653840550,30300,30300,30300,30300,0
20231113,172300,1653840550,30300,30300,30300,30300,0
20231113,172200,1653840550,30300,30300,30300,30300,0
20231113,172100,1653840550,30300,30300,30300,30300,0
20231113,172000,1653840550,30300,30300,30300,30300,0
20231113,171900,1653840550,30300,30300,30300,30300,0
20231113,171800,1653840550,30300,30300,30300,30300,0
20231113,171700,1653840550,30300,30300,30300,30300,0
20231113,171600,1653840550,30300,30300,30300,30300,0
20231113,171500,1653840550,30300,30300,30300,30300,0
20231113,171400,1653840550,30300,30300,30300,30300,0
20231113,171300,1653840550,30300,30300,30300,30300,0
20231113,171200,1653840550,30300,30300,30300,30300,0
20231113,171100,1653840550,30300,30300,30300,30300,312
20231113,171000,1653840550,30300,30300,30300,30300,0
20231113,170900,1653840550,30300,30300,30300,30300,0
20231113,170800,1653840550,30300,30300,30300,30300,0
20231113,170700,1653840550,30300,30300,30300,30300,0
20231113,170600,1653840550,30300,30300,30300,30300,0
20231113,170500,1653840550,30300,30300,30300,30300,0
20231113,170400,1653840550,30300,30300,30300,30300,0
20231113,170300,1653840550,30300,30300,30300,30300,0
20231113,170200,1653840550,30300,30300,30300,30300,0
20231113,170100,1653840550,30300,30300,30300,30300,0
20231113,170000,1653840550,30300,30300,30300,30300,0
20231113,165900,1653840550,30300,30300,30300,30300,0
20231113,165800,1653840550,30300,30300,30300,30300,0
20231113,165700,1653840550,30300,30300,30300,30300,0
20231113,165600,1653840550,30300,30300,30300,30300,0
20231113,165500,1653840550,30300,30300,30300,30300,0
20231113,165400,1653840550,30300,30300,30300,30300,0
20231113,165300,1653840550,30300,30300,30300,30300,0
20231113,165200,1653840550,30300,30300,30300,30300,0
20231113,165100,1653840550,30300,30300,30300,30300,0
20231113,165000,1653840550,30300,30300,30300,30300,0
20231113,164900,1653840550,30300,30300,30300,30300,0
20231113,164800,1653840550,30300,30300,30300,30300,0
20231113,164700,1653840550,30300,30300,30300,30300,0
20231113,164600,1653840550,30300,30300,30300,30300,0
20231113,164500,1653840550,30300,30300,30300,30300,0
20231113,164400,1653840550,30300,30300,30300,30300,0
20231113,164300,1653840550,30300,30300,30300,30300,0
20231113,164200,1653840550,30300,30300,30300,30300,0
20231113,164100,1653840550,30300,30300,30300,30300,312
20231113,164000,1653840550,30300,30300,30300,30300,0
20231113,163900,1653840550,30300,30300,30300,30300,0
20231113,163800,1653840550,30300,30300,30300,30300,0
20231113,163700,1653840550,30300,30300,30300,30300,0
20231113,163600,1653840550,30300,30300,30300,30300,0
20231113,163500,1653840550,30300,30300,30300,30300,0
20231113,163400,1653840550,30300,30300,30300,30300,0
20231113,163300,1653840550,30300,30300,30300,30300,0
20231113,163200,1653840550,30300,30300,30300,30300,0
20231113,163100,1653840550,30300,30300,30300,30300,0
20231113,163000,1653840550,30300,30300,30300,30300,0
20231113,162900,1653840550,30300,30300,30300,30300,0
20231113,162800,1653840550,30300,30300,30300,30300,0
20231113,162700,1653840550,30300,30300,30300,30300,0
20231113,162600,1653840550,30300,30300,30300,30300,0
20231113,162500,1653840550,30300,30300,30300,30300,0
20231113,162400,1653840550,30300,30300,30300,30300,0
20231113,162300,1653840550,30300,30300,30300,30300,0
20231113,162200,1653840550,30300,30300,30300,30300,0
20231113,162100,1653840550,30300,30300,30300,30300,0
20231113,162000,1653840550,30300,30300,30300,30300,0
20231113,161900,1653840550,30300,30300,30300,30300,0
20231113,161800,1653840550,30300,30300,30300,30300,0
20231113,161700,1653840550,30300,30300,30300,30300,0
20231113,161600,1653840550,30300,30300,30300,30300,0
20231113,161500,1653840550,30300,30300,30300,30300,0
20231113,161400,1653840550,30300,30300,30300,30300,0
20231113,161300,1653840550,30300,30300,30300,30300,0
20231113,161200,1653840550,30300,30300,30300,30300,0
20231113,161100,1653840550,30300,30300,30300,30300,312
20231113,161000,1653840550,30300,30300,30300,30300,0
20231113,160900,1653840550,30300,30300,30300,30300,0
20231113,160800,1653840550,30300,30300,30300,30300,0
20231113,160700,1653840550,30300,30300,30300,30300,0
20231113,160600,1653840550,30300,30300,30300,30300,0
20231113,160500,1653840550,30300,30300,30300,30300,0
20231113,160400,1653840550,30300,30300,30300,30300,0
20231113,160300,1653840550,30300,30300,30300,30300,0
20231113,160200,1653840550,30300,30300,30300,30300,0
20231113,160100,1653840550,30300,30300,30300,30300,0
20231113,160000,1653840550,30300,30300,30300,30300,0
20231113,155900,1653840550,30300,30300,30300,30300,0
20231113,155800,1653840550,30300,30300,30300,30300,0
20231113,155700,1653840550,30300,30300,30300,30300,0
20231113,155600,1653840550,30300,30300,30300,30300,0
20231113,155500,1653840550,30300,30300,30300,30300,0
20231113,155400,1653840550,30300,30300,30300,30300,0
20231113,155300,1653840550,30300,30300,30300,30300,0
20231113,155200,1653840550,30300,30300,30300,30300,0
20231113,155100,1653840550,30300,30300,30300,30300,0
20231113,155000,1653840550,30300,30300,30300,30300,0
20231113,154900,1653840550,30300,30300,30300,30300,0
20231113,154800,1653840550,30300,30300,30300,30300,0
20231113,154700,1653840550,30300,30300,30300,30300,0
20231113,154600,1653840550,30300,30300,30300,30300,0
20231113,154500,1653840550,30300,30300,30300,30300,0
20231113,154400,1653840550,30300,30300,30300,30300,0
20231113,154300,1653840550,30300,30300,30300,30300,0
20231113,154200,1653840550,30300,30300,30300,30300,0
20231113,154100,1653840550,30300,30300,30300,30300,312
20231113,154000,1653840550,30300,30300,30300,30300,0
20231113,153900,1653840550,30300,30300,30300,30300,0
20231113,153800,1653840550,30300,30300,30300,30300,0
20231113,153700,1653840550,30300,30300,30300,30300,0
20231113,153600,1653840550,30300,30300,30300,30300,0
20231113,153500,1653840550,30300,30300,30300,30300,0
20231113,153400,1653840550,30300,30300,30300,30300,0
20231113,153300,1653840550,30300,30300,30300,30300,0
20231113,153200,1653840550,30300,30300,30300,30300,0
20231113,153100,1653840550,30300,30300,30300,30300,0
20231113,153000,1653840550,30300,30300,30300,30300,312
20231113,152900,1644386950,30450,30450,30450,30450,0
20231113,152800,1644386950,30450,30450,30450,30450,0
20231113,152700,1644386950,30450,30450,30450,30450,0
20231113,152600,1644386950,30450,30450,30450,30450,0
20231113,152500,1644386950,30450,30450,30450,30450,0
20231113,152400,1644386950,30450,30450,30450,30450,0
20231113,152300,1644386950,30450,30450,30450,30450,0
20231113,152200,1644386950,30450,30450,30450,30450,0
20231113,152100,1644386950,30450,30450,30450,30450,0
20231113,152000,1644386950,30450,30450,30450,30450,0
20231113,151900,1644386950,30450,30450,30450,30450,5
20231113,151800,1644234700,30450,30300,30450,30300,13
20231113,151700,1643839600,30300,30300,30300,30300,54
20231113,151600,1642203400,30450,30450,30450,30450,0
20231113,151500,1642203400,30450,30300,30450,30300,89
20231113,151400,1639502950,30450,30350,30450,30350,79
20231113,151300,1637101550,30400,30400,30400,30300,82
20231113,151200,1634611750,30350,30400,30400,30350,37
20231113,151100,1633487600,30400,30250,30400,30250,45
20231113,151000,1632125200,30400,30250,30400,30250,310
20231113,150900,1622747100,30350,30250,30350,30250,185
20231113,150800,1617148350,30350,30250,30350,30250,35
20231113,150700,1616089500,30400,30250,30400,30250,165
20231113,150600,1611094000,30250,30250,30300,30200,216
20231113,150500,1604567650,30250,30200,30250,30200,588
20231113,150400,1586783200,30150,30200,30200,30150,201
20231113,150300,1580717250,30250,30200,30250,30200,215
20231113,150200,1574224150,30250,30250,30250,30200,53
20231113,150100,1572622400,30250,30250,30250,30250,103
20231113,150000,1569506650,30300,30250,30300,30250,104
20231113,145900,1566357650,30250,30200,30300,30200,598
20231113,145800,1548247250,30200,30200,30250,30200,280
20231113,145700,1539783450,30250,30300,30300,30250,851
20231113,145600,1513999150,30300,30350,30350,30300,146
20231113,145500,1509573800,30300,30300,30300,30250,157
20231113,145400,1504819700,30300,30200,30300,30200,186
20231113,145300,1499192250,30200,30250,30300,30200,135
20231113,145200,1495113950,30250,30250,30300,30200,165
20231113,145100,1490122150,30250,30250,30250,30250,158
20231113,145000,1485342650,30250,30250,30250,30250,106
20231113,144900,1482136150,30250,30300,30300,30250,194
20231113,144800,1476265550,30250,30250,30250,30250,232
20231113,144700,1469247550,30250,30250,30250,30200,251
20231113,144600,1461658300,30250,30150,30250,30150,223
20231113,144500,1454920250,30250,30200,30450,30150,1685
20231113,144400,1404092650,30250,30200,30400,30200,421
20231113,144300,1391362900,30200,30250,30250,30200,92
20231113,144200,1388584400,30250,30200,30250,30200,88
20231113,144100,1385925600,30300,30200,30300,30200,123
20231113,144000,1382207600,30250,30200,30250,30200,424
20231113,143900,1369394300,30200,30200,30250,30200,100
20231113,143800,1366373150,30200,30250,30250,30200,79
20231113,143700,1363984900,30250,30250,30250,30200,150
20231113,143600,1359449100,30300,30250,30350,30250,338
20231113,143500,1349213650,30200,30150,30300,30150,420
20231113,143400,1336531650,30200,30150,30200,30150,126
20231113,143300,1332732500,30200,30150,30200,30150,142
20231113,143200,1328450900,30200,30200,30200,30150,129
20231113,143100,1324559600,30250,30200,30250,30150,121
20231113,143000,1320909550,30300,30200,30300,30150,233
20231113,142900,1313870450,30250,30200,30250,30150,197
20231113,142800,1307921000,30250,30200,30250,30200,101
20231113,142700,1304870750,30300,30250,30350,30250,234
20231113,142600,1297789600,30200,30200,30250,30200,35
20231113,142500,1296731000,30250,30200,30250,30200,324
20231113,142400,1286939550,30200,30200,30250,30200,110
20231113,142300,1283616850,30250,30200,30250,30200,273
20231113,142200,1275366750,30250,30250,30250,30200,196
20231113,142100,1269443750,30300,30250,30300,30250,97
20231113,142000,1266509400,30300,30250,30300,30200,182
20231113,141900,1261003750,30250,30250,30300,30250,145
20231113,141800,1256616250,30250,30300,30350,30250,202
20231113,141700,1250498900,30300,30350,30350,30300,56
20231113,141600,1248801150,30350,30350,30350,30300,134
20231113,141500,1244739650,30300,30350,30350,30300,67
20231113,141400,1242709450,30300,30250,30350,30250,299
20231113,141300,1233652550,30250,30300,30350,30250,298
20231113,141200,1224627150,30250,30250,30300,30250,123
20231113,141100,1220905000,30250,30250,30250,30250,158
20231113,141000,1216125500,30300,30250,30300,30250,103
20231113,140900,1213008600,30300,30300,30350,30300,212
20231113,140800,1206583400,30300,30300,30300,30300,129
20231113,140700,1202674700,30300,30350,30350,30300,64
20231113,140600,1200735450,30300,30300,30400,30300,750
20231113,140500,1178006000,30400,30350,30400,30300,114
20231113,140400,1174547100,30350,30300,30350,30300,146
20231113,140300,1170121600,30300,30250,30350,30250,232
20231113,140200,1163096500,30250,30250,30300,30250,177
20231113,140100,1157740100,30250,30300,30300,30250,113
20231113,140000,1154320700,30300,30250,30300,30250,226
20231113,135900,1147473350,30300,30350,30350,30300,326
20231113,135800,1137594300,30300,30300,30350,30300,159
20231113,135700,1132776550,30300,30300,30300,30300,95
20231113,135600,1129898050,30300,30350,30350,30300,231
20231113,135500,1122897750,30300,30350,30350,30300,118
20231113,135400,1119321800,30300,30300,30350,30300,169
20231113,135300,1114200850,30350,30300,30350,30300,287
20231113,135200,1105504250,30300,30350,30350,30300,257
20231113,135100,1097714900,30350,30350,30350,30300,652
20231113,135000,1077929850,30350,30400,30400,30350,98
20231113,134900,1074955500,30350,30350,30400,30350,145
20231113,134800,1070553200,30350,30350,30350,30350,88
20231113,134700,1067882400,30350,30350,30400,30350,161
20231113,134600,1062996000,30400,30350,30400,30350,118
20231113,134500,1059412500,30350,30350,30350,30350,123
20231113,134400,1055679450,30400,30350,30400,30350,140
20231113,134300,1051427000,30350,30350,30400,30350,129
20231113,134200,1047511750,30400,30350,30400,30350,225
20231113,134100,1040681900,30400,30350,30400,30350,53
20231113,134000,1039072900,30400,30400,30400,30400,250
20231113,133900,1031472900,30450,30400,30450,30350,702
20231113,133800,1010134050,30450,30450,30450,30450,269
20231113,133700,1001943000,30450,30450,30450,30450,88
20231113,133600,999263400,30450,30450,30500,30450,221
20231113,133500,992528950,30500,30500,30550,30450,310
20231113,133400,983073300,30500,30450,30500,30450,222
20231113,133300,976308100,30500,30500,30500,30500,194
20231113,133200,970391100,30500,30500,30550,30500,219
20231113,133100,963710450,30550,30600,30600,30550,65
20231113,133000,961723300,30650,30650,30650,30650,61
20231113,132900,959853650,30700,30650,30750,30650,214
20231113,132800,953281900,30700,30800,30800,30700,91
20231113,132700,950485350,30800,30800,30800,30800,30
20231113,132600,949561350,30950,30900,30950,30850,396
20231113,132500,937324250,30900,30800,30950,30700,1114
20231113,132400,902932750,30650,30600,30650,30600,87
20231113,132300,900266950,30600,30600,30600,30600,34
20231113,132200,899226550,30650,30500,30650,30500,104
20231113,132100,896043200,30500,30500,30500,30500,129
20231113,132000,892108700,30500,30500,30550,30500,1273
20231113,131900,853279750,30550,30550,30700,30550,1799
20231113,131800,798287700,30500,30500,30500,30500,44
20231113,131700,796945700,30550,30750,30750,30550,1968
20231113,131600,736728200,30750,30750,30800,30750,60
20231113,131500,734882100,30800,30700,30800,30700,97
20231113,131400,731902150,30650,30650,30650,30650,31
20231113,131300,730952000,30650,30650,30650,30650,18
20231113,131200,730400300,30700,30650,30700,30650,54
20231113,131100,728744000,30650,30650,30650,30650,30
20231113,131000,727824500,30650,30650,30650,30650,190
20231113,130900,722001000,30700,30650,30700,30650,59
20231113,130800,720191550,30650,30650,30650,30650,1
20231113,130700,720160900,30650,30650,30650,30650,44
20231113,130600,718812300,30700,30700,30700,30700,25
20231113,130500,718044800,30650,30650,30650,30650,44
20231113,130400,716696200,30650,30650,30650,30650,0
20231113,130300,716696200,30650,30650,30650,30650,31
20231113,130200,715746050,30700,30650,30700,30650,33
20231113,130100,714733550,30650,30650,30750,30650,46
20231113,130000,713322650,30700,30650,30700,30650,90
20231113,125900,710561150,30650,30700,30700,30650,33
20231113,125800,709548500,30650,30650,30650,30650,36
20231113,125700,708445100,30650,30650,30650,30650,0
20231113,125600,708445100,30650,30700,30700,30650,107
20231113,125500,705164450,30700,30700,30700,30700,0
20231113,125400,705164450,30700,30650,30700,30650,96
20231113,125300,702219550,30700,30700,30700,30700,0
20231113,125200,702219550,30700,30650,30700,30650,52
20231113,125100,700624650,30650,30650,30650,30650,19
20231113,125000,700042300,30650,30650,30650,30650,31
20231113,124900,699092150,30700,30650,30700,30650,53
20231113,124800,697466550,30650,30650,30650,30650,8
20231113,124700,697221350,30650,30650,30650,30650,35
20231113,124600,696148600,30650,30650,30700,30650,39
20231113,124500,694952050,30650,30650,30650,30650,31
20231113,124400,694001900,30650,30650,30650,30650,0
20231113,124300,694001900,30650,30700,30700,30650,82
20231113,124200,691487500,30650,30650,30650,30650,0
20231113,124100,691487500,30650,30650,30650,30650,31
20231113,124000,690537350,30650,30700,30700,30650,25
20231113,123900,689770500,30700,30650,30700,30650,116
20231113,123800,686214550,30650,30650,30650,30650,30
20231113,123700,685295050,30650,30650,30650,30650,9
20231113,123600,685019200,30700,30650,30700,30650,83
20231113,123500,682472600,30650,30650,30650,30650,11
20231113,123400,682135450,30650,30650,30650,30650,31
20231113,123300,681185300,30700,30700,30700,30700,54
20231113,123200,679527500,30700,30700,30700,30700,40
20231113,123100,678299500,30700,30700,30700,30700,5
20231113,123000,678146000,30700,30700,30700,30700,34
20231113,122900,677102200,30750,30700,30750,30700,52
20231113,122800,675504750,30750,30750,30750,30750,21
20231113,122700,674859000,30750,30700,30750,30700,39
20231113,122600,673661250,30700,30700,30700,30700,9
20231113,122500,673384950,30650,30700,30700,30650,31
20231113,122400,672433300,30700,30700,30700,30700,19
20231113,122300,671850000,30700,30750,30750,30700,53
20231113,122200,670221800,30700,30700,30700,30700,16
20231113,122100,669730600,30700,30700,30700,30650,65
20231113,122000,667736600,30650,30650,30650,30650,6
20231113,121900,667552700,30650,30650,30700,30650,58
20231113,121800,665773800,30650,30700,30700,30650,93
20231113,121700,662920250,30650,30650,30650,30650,0
20231113,121600,662920250,30650,30650,30650,30650,36
20231113,121500,661816850,30650,30650,30650,30650,9
20231113,121400,661541000,30650,30650,30650,30650,107
20231113,121300,658261450,30650,30650,30650,30600,59
20231113,121200,656453850,30650,30650,30650,30650,30
20231113,121100,655534350,30650,30650,30650,30650,36
20231113,121000,654430950,30650,30650,30650,30650,32
20231113,120900,653450150,30700,30650,30700,30650,25
20231113,120800,652682850,30650,30700,30700,30650,92
20231113,120700,649862900,30700,30700,30700,30700,44
20231113,120600,648512100,30750,30700,30750,30700,49
20231113,120500,647006600,30700,30700,30700,30700,39
20231113,120400,645809300,30700,30700,30700,30700,2
20231113,120300,645747900,30700,30700,30750,30700,85
20231113,120200,643136250,30700,30700,30700,30700,14
20231113,120100,642706450,30700,30700,30700,30700,30
20231113,120000,641785450,30750,30750,30750,30750,10
20231113,115900,641477950,30750,30750,30750,30750,95
20231113,115800,638556700,30650,30650,30650,30650,30
20231113,115700,637637200,30650,30700,30700,30650,11
20231113,115600,637299900,30650,30700,30700,30650,42
20231113,115500,636010550,30700,30700,30700,30700,10
20231113,115400,635703550,30700,30800,30800,30700,111
20231113,115300,632291850,30650,30650,30650,30650,0
20231113,115200,632291850,30650,30650,30650,30650,35
20231113,115100,631219100,30650,30650,30650,30650,94
20231113,115000,628338000,30600,30600,30600,30600,35
20231113,114900,627267000,30650,30600,30650,30600,24
20231113,114800,626531450,30600,30600,30600,30600,40
20231113,114700,625307450,30600,30650,30650,30600,21
20231113,114600,624664050,30650,30650,30700,30650,51
20231113,114500,623099700,30600,30600,30600,30600,30
20231113,114400,622181700,30700,30650,30700,30650,166
20231113,114300,617089650,30650,30650,30650,30600,90
20231113,114200,614333150,30600,30600,30600,30600,7
20231113,114100,614118950,30600,30600,30600,30600,36
20231113,114000,613017350,30600,30650,30650,30600,23
20231113,113900,612312800,30650,30600,30650,30600,85
20231113,113800,609710550,30650,30650,30650,30650,1
20231113,113700,609679900,30650,30650,30650,30650,13
20231113,113600,609281450,30650,30650,30650,30600,35
20231113,113500,608208900,30650,30650,30650,30650,14
20231113,113400,607779800,30650,30600,30650,30600,56
20231113,113300,606064900,30650,30650,30650,30650,22
20231113,113200,605390600,30600,30600,30600,30600,39
20231113,113100,604197200,30650,30550,30650,30550,55
20231113,113000,602511950,30550,30600,30600,30550,36
20231113,112900,601410600,30600,30600,30600,30600,9
20231113,112800,601135200,30550,30550,30550,30550,36
20231113,112700,600035400,30600,30600,30600,30600,33
20231113,112600,599025600,30600,30600,30600,30600,24
20231113,112500,598291200,30550,30600,30600,30550,33
20231113,112400,597281600,30600,30550,30600,30550,14
20231113,112300,596853450,30550,30600,30600,30550,95
20231113,112200,593947950,30600,30600,30600,30600,0
20231113,112100,593947950,30600,30600,30600,30600,12
20231113,112000,593580750,30600,30600,30600,30600,6
20231113,111900,593397150,30600,30550,30600,30550,36
20231113,111800,592297100,30600,30600,30600,30600,9
20231113,111700,592021700,30650,30650,30650,30650,5
20231113,111600,591868450,30650,30600,30650,30600,54
20231113,111500,590215150,30600,30600,30600,30600,9
20231113,111400,589939750,30600,30600,30600,30600,35
20231113,111300,588868750,30600,30600,30650,30600,153
20231113,111200,584179750,30600,30600,30600,30600,37
20231113,111100,583047550,30650,30650,30650,30650,0
20231113,111000,583047550,30650,30650,30650,30650,22
20231113,110900,582373250,30600,30600,30600,30600,5
20231113,110800,582220250,30600,30600,30600,30600,37
20231113,110700,581088050,30650,30650,30650,30650,9
20231113,110600,580812200,30650,30700,30700,30650,68
20231113,110500,578726750,30650,30700,30700,30650,16
20231113,110400,578235800,30700,30700,30700,30700,10
20231113,110300,577928800,30700,30750,30750,30700,79
20231113,110200,575501250,30800,30800,30800,30800,0
20231113,110100,575501250,30800,30800,30800,30800,37
20231113,110000,574361650,30900,30900,30900,30900,1
20231113,105900,574330750,30850,30800,30850,30800,56
20231113,105800,572604700,30900,30800,30900,30800,69
20231113,105700,570473350,30800,30750,30800,30750,165
20231113,105600,565394050,30700,30750,30750,30700,96
20231113,105500,562442500,30550,30500,30750,30500,210
20231113,105400,556004650,30550,30450,30550,30450,114
20231113,105300,552525850,30550,30450,30550,30450,161
20231113,105200,547612450,30450,30450,30450,30450,39
20231113,105100,546424900,30450,30450,30450,30450,9
20231113,105000,546150850,30450,30450,30450,30450,42
20231113,104900,544871950,30450,30450,30450,30450,0
20231113,104800,544871950,30450,30500,30500,30450,33
20231113,104700,543866950,30450,30450,30450,30450,5
20231113,104600,543714700,30450,30500,30500,30450,35
20231113,104500,542648900,30500,30400,30500,30400,129
20231113,104400,538715000,30400,30450,30450,30400,120
20231113,104300,535062550,30450,30350,30450,30350,284
20231113,104200,526428000,30350,30450,30450,30350,853
20231113,104100,500483900,30450,30500,30500,30450,882
20231113,104000,473583150,30500,30550,30550,30500,13
20231113,103900,473186400,30500,30500,30550,30500,73
20231113,103800,470958900,30500,30600,30600,30500,1568
20231113,103700,422982400,30600,30750,30850,30600,1613
20231113,103600,373494100,30750,30750,30750,30750,5
20231113,103500,373340350,30750,30800,30800,30750,124
20231113,103400,369526900,30800,30800,30800,30800,0
20231113,103300,369526900,30800,30800,30800,30800,2
20231113,103200,369465300,30750,30750,30750,30750,0
20231113,103100,369465300,30750,30750,30750,30750,12
20231113,103000,369096300,30750,30750,30750,30750,0
20231113,102900,369096300,30750,30750,30750,30750,0
20231113,102800,369096300,30750,30750,30750,30750,0
20231113,102700,369096300,30750,30750,30750,30750,5
20231113,102600,368942550,30750,30700,30750,30700,353
20231113,102500,358088000,30700,30700,30700,30700,0
20231113,102400,358088000,30700,30700,30700,30700,0
20231113,102300,358088000,30700,30700,30700,30700,7
20231113,102200,357873100,30700,30700,30700,30700,0
20231113,102100,357873100,30700,30700,30700,30700,0
20231113,102000,357873100,30700,30700,30750,30700,56
20231113,101900,356151400,30700,30700,30700,30700,5
20231113,101800,355997900,30700,30700,30700,30700,0
20231113,101700,355997900,30700,30700,30700,30700,0
20231113,101600,355997900,30700,30750,30750,30700,7
20231113,101500,355782950,30700,30700,30700,30700,4
20231113,101400,355660150,30750,30750,30750,30750,0
20231113,101300,355660150,30750,30750,30750,30750,2
20231113,101200,355598650,30700,30700,30700,30700,145
20231113,101100,351147150,30700,30700,30700,30600,339
20231113,101000,340741250,30600,30600,30600,30600,0
20231113,100900,340741250,30600,30600,30600,30600,12
20231113,100800,340374050,30700,30700,30700,30700,1
20231113,100700,340343350,30600,30700,30700,30600,6
20231113,100600,340159250,30600,30600,30600,30600,0
20231113,100500,340159250,30600,30600,30600,30600,0
20231113,100400,340159250,30600,30650,30650,30600,11
20231113,100300,339822550,30650,30650,30650,30600,86
20231113,100200,337186850,30650,30650,30650,30650,126
20231113,100100,333324950,30650,30650,30650,30650,5
20231113,100000,333171700,30650,30650,30650,30650,0
20231113,095900,333171700,30650,30650,30650,30650,5
20231113,095800,333018450,30650,30650,30650,30650,0
20231113,095700,333018450,30650,30650,30650,30650,183
20231113,095600,327409500,30600,30550,30600,30550,213
20231113,095500,320892200,30550,30550,30550,30550,1
20231113,095400,320861650,30550,30550,30550,30550,3
20231113,095300,320770000,30500,30550,30550,30500,107
20231113,095200,317501350,30550,30550,30550,30550,2
20231113,095100,317440250,30550,30550,30550,30550,9
20231113,095000,317165300,30550,30550,30550,30550,10
20231113,094900,316859800,30600,30600,30600,30600,17
20231113,094800,316339600,30600,30550,30600,30500,330
20231113,094700,306258300,30600,30600,30600,30600,608
20231113,094600,287653500,30650,30600,30650,30600,211
20231113,094500,281189550,30600,30600,30600,30600,428
20231113,094400,268092750,30600,30600,30600,30600,8
20231113,094300,267847950,30600,30600,30650,30550,324
20231113,094200,257934250,30650,30700,30700,30650,194
20231113,094100,251983650,30700,30700,30700,30700,1
20231113,094000,251952950,30700,30700,30700,30700,0
20231113,093900,251952950,30700,30700,30700,30700,563
20231113,093800,234668850,30700,30700,30700,30700,142
20231113,093700,230309450,30700,30750,30750,30700,39
20231113,093600,229110450,30700,30700,30700,30700,0
20231113,093500,229110450,30700,30750,30750,30700,55
20231113,093400,227419450,30750,30750,30750,30750,40
20231113,093300,226189450,30750,30750,30750,30750,1
20231113,093200,226158700,30700,30700,30700,30700,4
20231113,093100,226035900,30700,30700,30750,30700,340
20231113,093000,215597700,30700,30750,30800,30700,79
20231113,092900,213170900,30750,30750,30800,30700,89
20231113,092800,210438000,30800,30900,30900,30800,752
20231113,092700,187244800,30950,31100,31150,30950,333
20231113,092600,176899650,30950,31000,31000,30950,438
20231113,092500,163341150,31000,31100,31100,31000,6
20231113,092400,163154900,31200,31200,31200,31200,0
20231113,092300,163154900,31200,31200,31200,31200,0
20231113,092200,163154900,31200,31200,31200,30950,1148
20231113,092100,127564350,31150,31150,31150,31150,4
20231113,092000,127439750,31200,31200,31200,31200,5
20231113,091900,127283750,31250,31400,31400,31250,1105
20231113,091800,92694700,31350,31350,31350,31350,0
20231113,091700,92694700,31350,31300,31350,31300,37
20231113,091600,91534850,31300,31300,31300,31300,5
20231113,091500,91378350,31400,31400,31400,31400,234
20231113,091400,84030750,31400,31400,31450,31400,511
20231113,091300,67985300,31400,31400,31400,31400,5
20231113,091200,67828300,31400,31400,31400,31400,1
20231113,091100,67796900,31500,31350,31500,31350,705
20231113,091000,45664000,31300,31300,31300,31300,4
20231113,090900,45538800,31300,31350,31350,31300,251
20231113,090800,37682400,31350,31300,31350,31300,15
20231113,090700,37212700,31300,31300,31300,31300,93
20231113,090600,34301800,31250,31200,31250,31200,53
20231113,090500,32645600,31200,31000,31200,31000,233
20231113,090400,25382100,31000,31000,31000,31000,5
20231113,090300,25227100,30900,30900,30900,30900,0
20231113,090200,25227100,30900,30950,30950,30900,320
20231113,090100,15333750,30950,30950,30950,30950,20
20231113,090000,14714750,30900,30950,30950,30900,476