KissMeData/033270/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191300,1039644350,25500,25500,25500,25500,256
20231107,191200,1039644350,25500,25500,25500,25500,0
20231107,191100,1039644350,25500,25500,25500,25500,0
20231107,191000,1039644350,25500,25500,25500,25500,0
20231107,190900,1039644350,25500,25500,25500,25500,0
20231107,190800,1039644350,25500,25500,25500,25500,0
20231107,190700,1039644350,25500,25500,25500,25500,0
20231107,190600,1039644350,25500,25500,25500,25500,0
20231107,190500,1039644350,25500,25500,25500,25500,0
20231107,190400,1039644350,25500,25500,25500,25500,0
20231107,190300,1039644350,25500,25500,25500,25500,0
20231107,190200,1039644350,25500,25500,25500,25500,0
20231107,190100,1039644350,25500,25500,25500,25500,0
20231107,190000,1039644350,25500,25500,25500,25500,0
20231107,185900,1039644350,25500,25500,25500,25500,0
20231107,185800,1039644350,25500,25500,25500,25500,0
20231107,185700,1039644350,25500,25500,25500,25500,0
20231107,185600,1039644350,25500,25500,25500,25500,0
20231107,185500,1039644350,25500,25500,25500,25500,0
20231107,185400,1039644350,25500,25500,25500,25500,0
20231107,185300,1039644350,25500,25500,25500,25500,0
20231107,185200,1039644350,25500,25500,25500,25500,0
20231107,185100,1039644350,25500,25500,25500,25500,0
20231107,185000,1039644350,25500,25500,25500,25500,0
20231107,184900,1039644350,25500,25500,25500,25500,0
20231107,184800,1039644350,25500,25500,25500,25500,0
20231107,184700,1039644350,25500,25500,25500,25500,0
20231107,184600,1039644350,25500,25500,25500,25500,0
20231107,184500,1039644350,25500,25500,25500,25500,0
20231107,184400,1039644350,25500,25500,25500,25500,0
20231107,184300,1039644350,25500,25500,25500,25500,256
20231107,184200,1039644350,25500,25500,25500,25500,0
20231107,184100,1039644350,25500,25500,25500,25500,0
20231107,184000,1039644350,25500,25500,25500,25500,0
20231107,183900,1039644350,25500,25500,25500,25500,0
20231107,183800,1039644350,25500,25500,25500,25500,0
20231107,183700,1039644350,25500,25500,25500,25500,0
20231107,183600,1039644350,25500,25500,25500,25500,0
20231107,183500,1039644350,25500,25500,25500,25500,0
20231107,183400,1039644350,25500,25500,25500,25500,0
20231107,183300,1039644350,25500,25500,25500,25500,0
20231107,183200,1039644350,25500,25500,25500,25500,0
20231107,183100,1039644350,25500,25500,25500,25500,0
20231107,183000,1039644350,25500,25500,25500,25500,0
20231107,182900,1039644350,25500,25500,25500,25500,0
20231107,182800,1039644350,25500,25500,25500,25500,0
20231107,182700,1039644350,25500,25500,25500,25500,0
20231107,182600,1039644350,25500,25500,25500,25500,0
20231107,182500,1039644350,25500,25500,25500,25500,0
20231107,182400,1039644350,25500,25500,25500,25500,0
20231107,182300,1039644350,25500,25500,25500,25500,0
20231107,182200,1039644350,25500,25500,25500,25500,0
20231107,182100,1039644350,25500,25500,25500,25500,0
20231107,182000,1039644350,25500,25500,25500,25500,0
20231107,181900,1039644350,25500,25500,25500,25500,0
20231107,181800,1039644350,25500,25500,25500,25500,0
20231107,181700,1039644350,25500,25500,25500,25500,0
20231107,181600,1039644350,25500,25500,25500,25500,0
20231107,181500,1039644350,25500,25500,25500,25500,0
20231107,181400,1039644350,25500,25500,25500,25500,0
20231107,181300,1039644350,25500,25500,25500,25500,256
20231107,181200,1039644350,25500,25500,25500,25500,0
20231107,181100,1039644350,25500,25500,25500,25500,0
20231107,181000,1039644350,25500,25500,25500,25500,0
20231107,180900,1039644350,25500,25500,25500,25500,0
20231107,180800,1039644350,25500,25500,25500,25500,0
20231107,180700,1039644350,25500,25500,25500,25500,0
20231107,180600,1039644350,25500,25500,25500,25500,0
20231107,180500,1039644350,25500,25500,25500,25500,0
20231107,180400,1039644350,25500,25500,25500,25500,0
20231107,180300,1039644350,25500,25500,25500,25500,0
20231107,180200,1039644350,25500,25500,25500,25500,0
20231107,180100,1039644350,25500,25500,25500,25500,0
20231107,180000,1039644350,25500,25500,25500,25500,0
20231107,175900,1039644350,25500,25500,25500,25500,0
20231107,175800,1039644350,25500,25500,25500,25500,0
20231107,175700,1039644350,25500,25500,25500,25500,0
20231107,175600,1039644350,25500,25500,25500,25500,0
20231107,175500,1039644350,25500,25500,25500,25500,0
20231107,175400,1039644350,25500,25500,25500,25500,0
20231107,175300,1039644350,25500,25500,25500,25500,0
20231107,175200,1039644350,25500,25500,25500,25500,0
20231107,175100,1039644350,25500,25500,25500,25500,0
20231107,175000,1039644350,25500,25500,25500,25500,0
20231107,174900,1039644350,25500,25500,25500,25500,0
20231107,174800,1039644350,25500,25500,25500,25500,0
20231107,174700,1039644350,25500,25500,25500,25500,0
20231107,174600,1039644350,25500,25500,25500,25500,0
20231107,174500,1039644350,25500,25500,25500,25500,0
20231107,174400,1039644350,25500,25500,25500,25500,0
20231107,174300,1039644350,25500,25500,25500,25500,256
20231107,174200,1039644350,25500,25500,25500,25500,0
20231107,174100,1039644350,25500,25500,25500,25500,0
20231107,174000,1039644350,25500,25500,25500,25500,0
20231107,173900,1039644350,25500,25500,25500,25500,0
20231107,173800,1039644350,25500,25500,25500,25500,0
20231107,173700,1039644350,25500,25500,25500,25500,0
20231107,173600,1039644350,25500,25500,25500,25500,0
20231107,173500,1039644350,25500,25500,25500,25500,0
20231107,173400,1039644350,25500,25500,25500,25500,0
20231107,173300,1039644350,25500,25500,25500,25500,0
20231107,173200,1039644350,25500,25500,25500,25500,0
20231107,173100,1039644350,25500,25500,25500,25500,0
20231107,173000,1039644350,25500,25500,25500,25500,0
20231107,172900,1039644350,25500,25500,25500,25500,0
20231107,172800,1039644350,25500,25500,25500,25500,0
20231107,172700,1039644350,25500,25500,25500,25500,0
20231107,172600,1039644350,25500,25500,25500,25500,0
20231107,172500,1039644350,25500,25500,25500,25500,0
20231107,172400,1039644350,25500,25500,25500,25500,0
20231107,172300,1039644350,25500,25500,25500,25500,0
20231107,172200,1039644350,25500,25500,25500,25500,0
20231107,172100,1039644350,25500,25500,25500,25500,0
20231107,172000,1039644350,25500,25500,25500,25500,0
20231107,171900,1039644350,25500,25500,25500,25500,0
20231107,171800,1039644350,25500,25500,25500,25500,0
20231107,171700,1039644350,25500,25500,25500,25500,0
20231107,171600,1039644350,25500,25500,25500,25500,0
20231107,171500,1039644350,25500,25500,25500,25500,0
20231107,171400,1039644350,25500,25500,25500,25500,0
20231107,171300,1039644350,25500,25500,25500,25500,256
20231107,171200,1039644350,25500,25500,25500,25500,0
20231107,171100,1039644350,25500,25500,25500,25500,0
20231107,171000,1039644350,25500,25500,25500,25500,0
20231107,170900,1039644350,25500,25500,25500,25500,0
20231107,170800,1039644350,25500,25500,25500,25500,0
20231107,170700,1039644350,25500,25500,25500,25500,0
20231107,170600,1039644350,25500,25500,25500,25500,0
20231107,170500,1039644350,25500,25500,25500,25500,0
20231107,170400,1039644350,25500,25500,25500,25500,0
20231107,170300,1039644350,25500,25500,25500,25500,0
20231107,170200,1039644350,25500,25500,25500,25500,0
20231107,170100,1039644350,25500,25500,25500,25500,0
20231107,170000,1039644350,25500,25500,25500,25500,0
20231107,165900,1039644350,25500,25500,25500,25500,0
20231107,165800,1039644350,25500,25500,25500,25500,0
20231107,165700,1039644350,25500,25500,25500,25500,0
20231107,165600,1039644350,25500,25500,25500,25500,0
20231107,165500,1039644350,25500,25500,25500,25500,0
20231107,165400,1039644350,25500,25500,25500,25500,0
20231107,165300,1039644350,25500,25500,25500,25500,0
20231107,165200,1039644350,25500,25500,25500,25500,0
20231107,165100,1039644350,25500,25500,25500,25500,0
20231107,165000,1039644350,25500,25500,25500,25500,0
20231107,164900,1039644350,25500,25500,25500,25500,0
20231107,164800,1039644350,25500,25500,25500,25500,0
20231107,164700,1039644350,25500,25500,25500,25500,0
20231107,164600,1039644350,25500,25500,25500,25500,0
20231107,164500,1039644350,25500,25500,25500,25500,0
20231107,164400,1039644350,25500,25500,25500,25500,0
20231107,164300,1039644350,25500,25500,25500,25500,256
20231107,164200,1039644350,25500,25500,25500,25500,0
20231107,164100,1039644350,25500,25500,25500,25500,0
20231107,164000,1039644350,25500,25500,25500,25500,0
20231107,163900,1039644350,25500,25500,25500,25500,0
20231107,163800,1039644350,25500,25500,25500,25500,0
20231107,163700,1039644350,25500,25500,25500,25500,0
20231107,163600,1039644350,25500,25500,25500,25500,0
20231107,163500,1039644350,25500,25500,25500,25500,0
20231107,163400,1039644350,25500,25500,25500,25500,0
20231107,163300,1039644350,25500,25500,25500,25500,0
20231107,163200,1039644350,25500,25500,25500,25500,0
20231107,163100,1039644350,25500,25500,25500,25500,0
20231107,163000,1039644350,25500,25500,25500,25500,0
20231107,162900,1039644350,25500,25500,25500,25500,0
20231107,162800,1039644350,25500,25500,25500,25500,0
20231107,162700,1039644350,25500,25500,25500,25500,0
20231107,162600,1039644350,25500,25500,25500,25500,0
20231107,162500,1039644350,25500,25500,25500,25500,0
20231107,162400,1039644350,25500,25500,25500,25500,0
20231107,162300,1039644350,25500,25500,25500,25500,0
20231107,162200,1039644350,25500,25500,25500,25500,0
20231107,162100,1039644350,25500,25500,25500,25500,0
20231107,162000,1039644350,25500,25500,25500,25500,0
20231107,161900,1039644350,25500,25500,25500,25500,0
20231107,161800,1039644350,25500,25500,25500,25500,0
20231107,161700,1039644350,25500,25500,25500,25500,0
20231107,161600,1039644350,25500,25500,25500,25500,0
20231107,161500,1039644350,25500,25500,25500,25500,0
20231107,161400,1039644350,25500,25500,25500,25500,0
20231107,161300,1039644350,25500,25500,25500,25500,256
20231107,161200,1039644350,25500,25500,25500,25500,0
20231107,161100,1039644350,25500,25500,25500,25500,0
20231107,161000,1039644350,25500,25500,25500,25500,0
20231107,160900,1039644350,25500,25500,25500,25500,0
20231107,160800,1039644350,25500,25500,25500,25500,0
20231107,160700,1039644350,25500,25500,25500,25500,0
20231107,160600,1039644350,25500,25500,25500,25500,0
20231107,160500,1039644350,25500,25500,25500,25500,0
20231107,160400,1039644350,25500,25500,25500,25500,0
20231107,160300,1039644350,25500,25500,25500,25500,0
20231107,160200,1039644350,25500,25500,25500,25500,0
20231107,160100,1039644350,25500,25500,25500,25500,0
20231107,160000,1039644350,25500,25500,25500,25500,0
20231107,155900,1039644350,25500,25500,25500,25500,0
20231107,155800,1039644350,25500,25500,25500,25500,0
20231107,155700,1039644350,25500,25500,25500,25500,0
20231107,155600,1039644350,25500,25500,25500,25500,0
20231107,155500,1039644350,25500,25500,25500,25500,0
20231107,155400,1039644350,25500,25500,25500,25500,0
20231107,155300,1039644350,25500,25500,25500,25500,0
20231107,155200,1039644350,25500,25500,25500,25500,0
20231107,155100,1039644350,25500,25500,25500,25500,0
20231107,155000,1039644350,25500,25500,25500,25500,0
20231107,154900,1039644350,25500,25500,25500,25500,0
20231107,154800,1039644350,25500,25500,25500,25500,0
20231107,154700,1039644350,25500,25500,25500,25500,0
20231107,154600,1039644350,25500,25500,25500,25500,0
20231107,154500,1039644350,25500,25500,25500,25500,0
20231107,154400,1039644350,25500,25500,25500,25500,0
20231107,154300,1039644350,25500,25500,25500,25500,256
20231107,154200,1039644350,25500,25500,25500,25500,0
20231107,154100,1039644350,25500,25500,25500,25500,0
20231107,154000,1039644350,25500,25500,25500,25500,0
20231107,153900,1039644350,25500,25500,25500,25500,0
20231107,153800,1039644350,25500,25500,25500,25500,0
20231107,153700,1039644350,25500,25500,25500,25500,0
20231107,153600,1039644350,25500,25500,25500,25500,0
20231107,153500,1039644350,25500,25500,25500,25500,0
20231107,153400,1039644350,25500,25500,25500,25500,0
20231107,153300,1039644350,25500,25500,25500,25500,0
20231107,153200,1039644350,25500,25500,25500,25500,0
20231107,153100,1039644350,25500,25500,25500,25500,0
20231107,153000,1039644350,25500,25500,25500,25500,256
20231107,152900,1033116350,25350,25350,25350,25350,0
20231107,152800,1033116350,25350,25350,25350,25350,0
20231107,152700,1033116350,25350,25350,25350,25350,0
20231107,152600,1033116350,25350,25350,25350,25350,0
20231107,152500,1033116350,25350,25350,25350,25350,0
20231107,152400,1033116350,25350,25350,25350,25350,0
20231107,152300,1033116350,25350,25350,25350,25350,0
20231107,152200,1033116350,25350,25350,25350,25350,0
20231107,152100,1033116350,25350,25350,25350,25350,0
20231107,152000,1033116350,25350,25350,25350,25350,0
20231107,151900,1033116350,25350,25400,25400,25350,216
20231107,151800,1027633750,25450,25500,25500,25450,46
20231107,151700,1026462950,25550,25550,25550,25550,20
20231107,151600,1025951950,25550,25500,25550,25400,172
20231107,151500,1021571050,25500,25450,25500,25450,164
20231107,151400,1017396300,25500,25550,25550,25500,119
20231107,151300,1014360800,25500,25500,25500,25500,112
20231107,151200,1011504800,25600,25500,25600,25500,672
20231107,151100,994366150,25550,25550,25550,25500,216
20231107,151000,988848350,25550,25550,25550,25500,267
20231107,150900,982026550,25500,25600,25650,25500,321
20231107,150800,973804850,25600,25500,25600,25500,164
20231107,150700,969614150,25500,25550,25550,25500,410
20231107,150600,959139050,25550,25500,25550,25500,104
20231107,150500,956486050,25550,25550,25600,25550,251
20231107,150400,950072050,25550,25550,25550,25550,40
20231107,150300,949050050,25550,25600,25600,25550,141
20231107,150200,945441100,25550,25550,25550,25550,141
20231107,150100,941838550,25550,25500,25600,25500,339
20231107,150000,933177200,25450,25500,25550,25450,224
20231107,145900,927460400,25550,25500,25550,25500,29
20231107,145800,926719900,25500,25550,25550,25500,189
20231107,145700,921899450,25500,25450,25500,25450,119
20231107,145600,918866850,25500,25500,25500,25500,226
20231107,145500,913103850,25450,25450,25500,25450,154
20231107,145400,909178750,25450,25500,25500,25450,189
20231107,145300,904363200,25500,25450,25500,25450,50
20231107,145200,903088250,25450,25450,25450,25400,111
20231107,145100,900265200,25400,25450,25450,25400,163
20231107,145000,896118700,25400,25400,25400,25400,4
20231107,144900,896017100,25400,25450,25450,25400,205
20231107,144800,890801500,25450,25500,25500,25450,99
20231107,144700,888281000,25450,25450,25450,25450,147
20231107,144600,884539850,25500,25450,25550,25400,126
20231107,144500,881325800,25450,25500,25500,25450,58
20231107,144400,879848650,25500,25450,25500,25450,256
20231107,144300,873322500,25500,25500,25500,25500,19
20231107,144200,872838000,25400,25450,25500,25400,377
20231107,144100,863234200,25450,25500,25500,25450,45
20231107,144000,862088000,25500,25500,25500,25500,101
20231107,143900,859512500,25450,25500,25500,25450,199
20231107,143800,854441000,25500,25450,25500,25450,163
20231107,143700,850286600,25450,25450,25450,25350,75
20231107,143600,848380150,25500,25450,25500,25450,303
20231107,143500,840660950,25450,25500,25500,25450,68
20231107,143400,838929350,25450,25400,25450,25400,94
20231107,143300,836539550,25450,25400,25450,25400,190
20231107,143200,831704200,25400,25450,25450,25400,67
20231107,143100,830000900,25350,25350,25400,25350,208
20231107,143000,824720250,25400,25400,25400,25400,42
20231107,142900,823653450,25400,25450,25450,25400,179
20231107,142800,819100450,25400,25400,25400,25400,106
20231107,142700,816408050,25400,25400,25400,25400,8
20231107,142600,816204850,25400,25450,25500,25400,262
20231107,142500,809538200,25500,25500,25550,25500,508
20231107,142400,796577100,25500,25400,25500,25400,1128
20231107,142300,767815300,25450,25450,25450,25450,84
20231107,142200,765677500,25350,25500,25500,25300,23
20231107,142100,765091550,25450,25400,25450,25250,242
20231107,142000,758937000,25400,25450,25450,25400,183
20231107,141900,754279850,25450,25450,25450,25450,19
20231107,141800,753796300,25400,25450,25450,25400,160
20231107,141700,749731000,25350,25450,25450,25350,924
20231107,141600,726241150,25400,25350,25400,25350,203
20231107,141500,721086950,25400,25400,25400,25300,82
20231107,141400,719010150,25350,25250,25350,25250,674
20231107,141300,701925250,25300,25150,25300,25150,533
20231107,141200,688462950,25150,25200,25250,25150,522
20231107,141100,675311950,25150,25150,25150,25150,324
20231107,141000,667163350,25100,25100,25100,25050,366
20231107,140900,657977450,25050,25050,25050,25050,109
20231107,140800,655247000,25000,24950,25000,24950,712
20231107,140700,637447650,25000,25000,25000,25000,19
20231107,140600,636972650,25000,24950,25000,24950,130
20231107,140500,633728150,24900,24900,24900,24900,13
20231107,140400,633404450,24900,24900,24900,24900,0
20231107,140300,633404450,24900,24900,24900,24900,0
20231107,140200,633404450,24900,24900,24900,24900,13
20231107,140100,633080750,24900,24900,24900,24900,0
20231107,140000,633080750,24900,24900,24900,24900,14
20231107,135900,632732150,24950,24950,24950,24950,0
20231107,135800,632732150,24950,24950,24950,24950,10
20231107,135700,632482650,24950,24950,24950,24950,35
20231107,135600,631609400,24950,24950,24950,24950,135
20231107,135500,628241150,24900,24900,24900,24900,550
20231107,135400,614546150,24800,24800,24800,24800,13
20231107,135300,614223750,24800,24800,24800,24800,0
20231107,135200,614223750,24800,24800,24800,24800,13
20231107,135100,613901350,24800,24800,24800,24800,5
20231107,135000,613777350,24800,24800,24800,24800,0
20231107,134900,613777350,24800,24850,24850,24800,1218
20231107,134800,583570050,24850,24850,24850,24850,0
20231107,134700,583570050,24850,24850,24850,24850,27
20231107,134600,582899100,24800,24800,24800,24800,288
20231107,134500,575756700,24850,24850,24850,24850,0
20231107,134400,575756700,24850,24850,24850,24850,7
20231107,134300,575582750,24800,24800,24800,24800,0
20231107,134200,575582750,24800,24800,24800,24800,0
20231107,134100,575582750,24800,24800,24800,24800,13
20231107,134000,575260350,24800,24800,24800,24800,0
20231107,133900,575260350,24800,24800,24800,24800,0
20231107,133800,575260350,24800,24800,24800,24800,14
20231107,133700,574913150,24800,24800,24800,24800,0
20231107,133600,574913150,24800,24800,24800,24800,13
20231107,133500,574590750,24800,24800,24800,24800,0
20231107,133400,574590750,24800,24800,24800,24800,0
20231107,133300,574590750,24800,24800,24800,24800,13
20231107,133200,574268350,24800,24800,24800,24800,0
20231107,133100,574268350,24800,24800,24800,24800,0
20231107,133000,574268350,24800,24800,24800,24800,14
20231107,132900,573921150,24800,24800,24800,24800,0
20231107,132800,573921150,24800,24800,24800,24800,13
20231107,132700,573598750,24800,24800,24800,24800,60
20231107,132600,572110750,24800,24800,24800,24800,0
20231107,132500,572110750,24800,24800,24800,24800,13
20231107,132400,571788350,24800,24800,24800,24800,0
20231107,132300,571788350,24800,24800,24800,24800,0
20231107,132200,571788350,24800,24800,24800,24800,13
20231107,132100,571465950,24800,24800,24800,24800,0
20231107,132000,571465950,24800,24800,24800,24800,39
20231107,131900,570498750,24800,24800,24800,24800,0
20231107,131800,570498750,24800,24900,24950,24800,424
20231107,131700,559927050,24800,24800,24800,24800,510
20231107,131600,547279050,24800,24800,24800,24800,4
20231107,131500,547179850,24900,24900,24900,24900,100
20231107,131400,544689850,24800,24800,24800,24800,14
20231107,131300,544342650,24800,24800,24800,24800,0
20231107,131200,544342650,24800,24800,24800,24800,13
20231107,131100,544020250,24800,24800,24800,24800,0
20231107,131000,544020250,24800,24800,24800,24800,15
20231107,130900,543648250,24800,24800,24800,24800,33
20231107,130800,542829850,24800,24800,24800,24800,0
20231107,130700,542829850,24800,24800,24800,24800,1
20231107,130600,542805050,24800,24850,24850,24800,36
20231107,130500,541911100,24850,24900,24900,24850,50
20231107,130400,540668550,24850,24900,24900,24850,14
20231107,130300,540320600,24850,24850,24850,24850,0
20231107,130200,540320600,24850,24850,24850,24850,45
20231107,130100,539202350,24800,24800,24800,24800,13
20231107,130000,538879950,24850,24850,24850,24850,2
20231107,125900,538830250,24800,24800,24800,24800,0
20231107,125800,538830250,24800,24800,24800,24800,607
20231107,125700,523776650,24800,24800,24800,24800,0
20231107,125600,523776650,24800,24800,24800,24800,13
20231107,125500,523454250,24850,24850,24850,24850,0
20231107,125400,523454250,24850,24850,24850,24850,0
20231107,125300,523454250,24850,24850,24850,24850,1
20231107,125200,523429400,24850,24850,24850,24850,0
20231107,125100,523429400,24850,24850,24850,24850,23
20231107,125000,522857850,24850,24850,24850,24850,13
20231107,124900,522534800,24900,24850,24900,24850,2
20231107,124800,522485050,24850,24850,24850,24850,14
20231107,124700,522137150,24850,24850,24850,24850,0
20231107,124600,522137150,24850,24850,24850,24850,0
20231107,124500,522137150,24850,24850,24850,24850,113
20231107,124400,519329100,24850,24850,24850,24850,0
20231107,124300,519329100,24850,24850,24850,24850,0
20231107,124200,519329100,24850,24850,24850,24850,13
20231107,124100,519006050,24850,24850,24850,24850,0
20231107,124000,519006050,24850,24850,24850,24850,13
20231107,123900,518683000,24850,24850,24850,24850,0
20231107,123800,518683000,24850,24850,24850,24850,0
20231107,123700,518683000,24850,24850,24850,24850,14
20231107,123600,518335100,24850,24850,24850,24850,0
20231107,123500,518335100,24850,24850,24850,24850,13
20231107,123400,518012050,24850,24850,24850,24850,74
20231107,123300,516173150,24800,24800,24800,24800,17
20231107,123200,515751550,24800,24800,24800,24800,13
20231107,123100,515429150,24800,24800,24800,24800,0
20231107,123000,515429150,24800,24800,24800,24800,0
20231107,122900,515429150,24800,24800,24800,24800,13
20231107,122800,515106750,24900,24900,24900,24900,0
20231107,122700,515106750,24900,24800,24900,24800,350
20231107,122600,506406750,24800,24900,24900,24800,65
20231107,122500,504789750,24900,24900,24900,24900,0
20231107,122400,504789750,24900,24850,24900,24850,479
20231107,122300,492867450,24850,24800,24850,24800,239
20231107,122200,486930250,24800,24800,24800,24800,0
20231107,122100,486930250,24800,24800,24800,24800,0
20231107,122000,486930250,24800,24800,24800,24800,0
20231107,121900,486930250,24800,24700,24800,24700,107
20231107,121800,484278250,24700,24700,24700,24700,34
20231107,121700,483438450,24800,24800,24800,24800,400
20231107,121600,473518450,24800,24750,24800,24750,91
20231107,121500,471261700,24750,24800,24800,24750,17
20231107,121400,470840850,24800,24800,24800,24800,0
20231107,121300,470840850,24800,24800,24800,24800,95
20231107,121200,468484850,24750,24750,24750,24750,88
20231107,121100,466306850,24750,24750,24750,24750,92
20231107,121000,464029850,24800,24800,24800,24800,2376
20231107,120900,405105050,24800,24800,24800,24800,0
20231107,120800,405105050,24800,24800,24800,24800,15
20231107,120700,404733050,24800,24800,24800,24800,0
20231107,120600,404733050,24800,24800,24800,24800,97
20231107,120500,402327450,24800,24800,24800,24800,15
20231107,120400,401955450,24800,24800,24800,24800,0
20231107,120300,401955450,24800,24800,24800,24800,0
20231107,120200,401955450,24800,24800,24800,24800,0
20231107,120100,401955450,24800,24800,24800,24800,62
20231107,120000,400417850,24800,24800,24800,24800,0
20231107,115900,400417850,24800,24800,24800,24800,0
20231107,115800,400417850,24800,24800,24800,24800,15
20231107,115700,400045850,24800,24800,24800,24800,34
20231107,115600,399202650,24850,24850,24850,24850,0
20231107,115500,399202650,24850,24800,24850,24800,11
20231107,115400,398929350,24800,24850,24850,24800,26
20231107,115300,398284050,24850,24850,24850,24850,0
20231107,115200,398284050,24850,24850,24850,24850,4
20231107,115100,398184650,24800,24800,24800,24800,0
20231107,115000,398184650,24800,24800,24800,24800,85
20231107,114900,396076650,24800,24800,24800,24800,0
20231107,114800,396076650,24800,24800,24800,24800,77
20231107,114700,394167050,24800,24800,24800,24800,15
20231107,114600,393795050,24800,24800,24800,24800,0
20231107,114500,393795050,24800,24800,24800,24800,0
20231107,114400,393795050,24800,24800,24800,24800,100
20231107,114300,391315050,24800,24800,24800,24800,16
20231107,114200,390918250,24800,24800,24800,24800,0
20231107,114100,390918250,24800,24800,24800,24800,0
20231107,114000,390918250,24800,24800,24800,24800,15
20231107,113900,390546250,24850,24850,24850,24850,10
20231107,113800,390297750,24850,24850,24850,24850,1
20231107,113700,390272900,24800,24800,24800,24800,0
20231107,113600,390272900,24800,24800,24800,24800,16
20231107,113500,389876100,24800,24800,24800,24800,0
20231107,113400,389876100,24800,24800,24800,24800,0
20231107,113300,389876100,24800,24800,24800,24800,15
20231107,113200,389504100,24850,24850,24850,24850,0
20231107,113100,389504100,24850,24850,24850,24850,1
20231107,113000,389479250,24800,24800,24800,24800,0
20231107,112900,389479250,24800,24800,24800,24800,17
20231107,112800,389057650,24800,24800,24800,24800,8
20231107,112700,388859250,24800,24800,24800,24800,82
20231107,112600,386825650,24800,24800,24800,24800,149
20231107,112500,383130450,24800,24800,24800,24800,0
20231107,112400,383130450,24800,24800,24800,24800,0
20231107,112300,383130450,24800,24800,24800,24800,0
20231107,112200,383130450,24800,24800,24800,24800,15
20231107,112100,382758450,24800,24800,24800,24800,74
20231107,112000,380923250,24800,24800,24800,24800,0
20231107,111900,380923250,24800,24800,24800,24800,2
20231107,111800,380873650,24800,24800,24800,24800,16
20231107,111700,380476850,24850,24850,24850,24850,6
20231107,111600,380327750,24800,24800,24800,24800,0
20231107,111500,380327750,24800,24800,24800,24800,15
20231107,111400,379955750,24850,24850,24850,24850,0
20231107,111300,379955750,24850,24850,24850,24850,0
20231107,111200,379955750,24850,24850,24850,24850,0
20231107,111100,379955750,24850,24850,24850,24850,581
20231107,111000,365517900,24850,24850,24850,24850,4
20231107,110900,365418500,24850,24850,24850,24850,10
20231107,110800,365170000,24850,24850,24850,24850,16
20231107,110700,364772400,24850,24850,24850,24850,105
20231107,110600,362163150,24850,24850,24850,24850,0
20231107,110500,362163150,24850,24850,24850,24850,0
20231107,110400,362163150,24850,24850,24850,24850,15
20231107,110300,361790400,24850,24850,24850,24850,0
20231107,110200,361790400,24850,24850,24850,24850,0
20231107,110100,361790400,24850,24850,24850,24850,16
20231107,110000,361392800,24850,24850,24850,24850,0
20231107,105900,361392800,24850,24850,24850,24850,0
20231107,105800,361392800,24850,24850,24850,24850,0
20231107,105700,361392800,24850,24850,24850,24850,514
20231107,105600,348619900,24900,24900,24900,24900,0
20231107,105500,348619900,24900,24900,24900,24900,1
20231107,105400,348595000,24850,24850,24850,24850,0
20231107,105300,348595000,24850,24900,24950,24850,100
20231107,105200,346104800,24850,24850,24850,24850,0
20231107,105100,346104800,24850,24850,24850,24850,0
20231107,105000,346104800,24850,24850,24900,24850,55
20231107,104900,344737900,24850,24850,24850,24850,0
20231107,104800,344737900,24850,24850,24850,24850,0
20231107,104700,344737900,24850,24850,24850,24850,313
20231107,104600,336959850,24850,24900,24900,24850,16
20231107,104500,336562200,24900,24850,24900,24850,207
20231107,104400,331417900,24900,24900,24900,24900,5
20231107,104300,331293400,24900,24900,24900,24900,66
20231107,104200,329650000,24900,24900,24900,24900,201
20231107,104100,324645100,24850,24850,24850,24850,0
20231107,104000,324645100,24850,24850,24850,24850,476
20231107,103900,312816500,24800,24800,24800,24800,15
20231107,103800,312444500,24800,24800,24800,24800,0
20231107,103700,312444500,24800,24850,24850,24800,370
20231107,103600,303268250,24850,24800,24850,24800,16
20231107,103500,302871400,24800,24800,24800,24800,0
20231107,103400,302871400,24800,24800,24800,24800,0
20231107,103300,302871400,24800,24800,24800,24800,7
20231107,103200,302697800,24800,24800,24800,24800,16
20231107,103100,302301000,24850,24850,24850,24850,0
20231107,103000,302301000,24850,24800,24850,24800,21
20231107,102900,301779950,24750,24750,24750,24750,0
20231107,102800,301779950,24750,24800,24800,24750,16
20231107,102700,301383900,24800,24750,24800,24750,82
20231107,102600,299353350,24750,24750,24750,24750,1
20231107,102500,299328600,24700,24700,24700,24700,16
20231107,102400,298933400,24750,24750,24750,24750,16
20231107,102300,298537400,24700,24700,24700,24700,0
20231107,102200,298537400,24700,24700,24700,24700,0
20231107,102100,298537400,24700,24750,24750,24700,655
20231107,102000,282326900,24650,24650,24650,24650,0
20231107,101900,282326900,24650,24650,24650,24650,0
20231107,101800,282326900,24650,24750,24750,24650,904
20231107,101700,260034650,24700,24700,24700,24700,0
20231107,101600,260034650,24700,24650,24700,24650,6
20231107,101500,259886500,24700,24600,24700,24600,41
20231107,101400,258873900,24700,24650,24700,24650,93
20231107,101300,256577600,24700,24700,24700,24700,2
20231107,101200,256528200,24650,24650,24650,24650,43
20231107,101100,255468250,24650,24700,24700,24650,16
20231107,101000,255073800,24650,24650,24650,24650,0
20231107,100900,255073800,24650,24650,24650,24650,608
20231107,100800,240086600,24650,24700,24700,24650,169
20231107,100700,235912500,24700,24700,24750,24650,48
20231107,100600,234727400,24700,24700,24700,24700,3
20231107,100500,234653300,24700,24700,24700,24700,376
20231107,100400,225366100,24750,24750,24750,24750,1
20231107,100300,225341350,24700,24700,24700,24700,15
20231107,100200,224970850,24750,24700,24750,24700,10
20231107,100100,224723800,24700,24700,24700,24700,19
20231107,100000,224254500,24700,24700,24700,24700,15
20231107,095900,223884000,24700,24700,24700,24700,18
20231107,095800,223439400,24750,24750,24750,24750,2
20231107,095700,223389900,24700,24750,24750,24700,137
20231107,095600,219999200,24700,24750,24750,24700,17
20231107,095500,219579250,24800,24800,24800,24800,0
20231107,095400,219579250,24800,24800,24800,24800,5
20231107,095300,219455250,24700,24700,24700,24700,70
20231107,095200,217726250,24700,24750,24750,24700,182
20231107,095100,213226100,24750,24700,24750,24700,360
20231107,095000,204330600,24700,24700,24700,24700,55
20231107,094900,202972100,24750,24800,24800,24750,942
20231107,094800,179646500,24800,24800,24800,24800,219
20231107,094700,174215300,24900,24800,24900,24800,164
20231107,094600,170148000,24900,24900,24900,24850,208
20231107,094500,164975900,25000,25000,25000,25000,100
20231107,094400,162475900,24900,24900,24900,24900,258
20231107,094300,156051700,24900,24950,24950,24900,170
20231107,094200,151815650,24950,24950,24950,24950,30
20231107,094100,151067150,24950,24950,24950,24950,10
20231107,094000,150817650,24950,24950,24950,24950,0
20231107,093900,150817650,24950,24950,24950,24950,16
20231107,093800,150418450,25000,25000,25000,25000,9
20231107,093700,150193450,25000,25000,25000,25000,1
20231107,093600,150168450,25000,25000,25000,25000,414
20231107,093500,139818450,24950,24950,24950,24950,176
20231107,093400,135427250,24950,24950,24950,24950,0
20231107,093300,135427250,24950,24950,24950,24950,169
20231107,093200,131210700,24950,25000,25000,24950,432
20231107,093100,120432250,24950,25000,25000,24950,34
20231107,093000,119583250,24950,24950,24950,24950,0
20231107,092900,119583250,24950,24950,24950,24950,39
20231107,092800,118610200,24950,25000,25000,24950,22
20231107,092700,118060950,25050,25050,25050,25050,0
20231107,092600,118060950,25050,25050,25050,25050,2
20231107,092500,118010850,25000,25000,25000,25000,38
20231107,092400,117060850,25000,25050,25050,25000,208
20231107,092300,111851200,25100,25100,25100,25100,108
20231107,092200,109140400,25050,25050,25050,25050,339
20231107,092100,100648450,25050,24950,25050,24950,368
20231107,092000,91431650,24950,24950,24950,24950,155
20231107,091900,87564400,25000,25100,25100,25000,150
20231107,091800,83809300,25100,25000,25100,25000,11
20231107,091700,83534200,24950,25000,25100,24950,482
20231107,091600,71460050,25000,24900,25000,24900,2
20231107,091500,71410150,24950,24950,24950,24950,300
20231107,091400,63925150,24950,24900,24950,24900,96
20231107,091300,61530900,24900,24900,24900,24900,0
20231107,091200,61530900,24900,24850,24900,24850,14
20231107,091100,61182500,24950,24900,24950,24900,31
20231107,091000,60409100,24900,24800,24900,24800,18
20231107,090900,59962400,24750,24750,24750,24750,0
20231107,090800,59962400,24750,24750,24950,24750,242
20231107,090700,53948300,24700,24700,24700,24700,0
20231107,090600,53948300,24700,24700,24700,24700,76
20231107,090500,52071100,24700,24800,24800,24700,200
20231107,090400,47122500,24800,24800,24800,24800,1
20231107,090300,47097700,24800,24850,24900,24800,236
20231107,090200,41243650,24850,24850,24850,24850,100
20231107,090100,38758650,25050,25050,25050,24900,1125
20231107,090000,10651700,25050,25200,25200,25050,424