KissMeData/033270/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191400,739469150,24250,24250,24250,24250,1670
20231113,191300,739469150,24250,24250,24250,24250,0
20231113,191200,739469150,24250,24250,24250,24250,0
20231113,191100,739469150,24250,24250,24250,24250,0
20231113,191000,739469150,24250,24250,24250,24250,0
20231113,190900,739469150,24250,24250,24250,24250,0
20231113,190800,739469150,24250,24250,24250,24250,0
20231113,190700,739469150,24250,24250,24250,24250,0
20231113,190600,739469150,24250,24250,24250,24250,0
20231113,190500,739469150,24250,24250,24250,24250,0
20231113,190400,739469150,24250,24250,24250,24250,0
20231113,190300,739469150,24250,24250,24250,24250,0
20231113,190200,739469150,24250,24250,24250,24250,0
20231113,190100,739469150,24250,24250,24250,24250,0
20231113,190000,739469150,24250,24250,24250,24250,0
20231113,185900,739469150,24250,24250,24250,24250,0
20231113,185800,739469150,24250,24250,24250,24250,0
20231113,185700,739469150,24250,24250,24250,24250,0
20231113,185600,739469150,24250,24250,24250,24250,0
20231113,185500,739469150,24250,24250,24250,24250,0
20231113,185400,739469150,24250,24250,24250,24250,0
20231113,185300,739469150,24250,24250,24250,24250,0
20231113,185200,739469150,24250,24250,24250,24250,0
20231113,185100,739469150,24250,24250,24250,24250,0
20231113,185000,739469150,24250,24250,24250,24250,0
20231113,184900,739469150,24250,24250,24250,24250,0
20231113,184800,739469150,24250,24250,24250,24250,0
20231113,184700,739469150,24250,24250,24250,24250,0
20231113,184600,739469150,24250,24250,24250,24250,0
20231113,184500,739469150,24250,24250,24250,24250,0
20231113,184400,739469150,24250,24250,24250,24250,1670
20231113,184300,739469150,24250,24250,24250,24250,0
20231113,184200,739469150,24250,24250,24250,24250,0
20231113,184100,739469150,24250,24250,24250,24250,0
20231113,184000,739469150,24250,24250,24250,24250,0
20231113,183900,739469150,24250,24250,24250,24250,0
20231113,183800,739469150,24250,24250,24250,24250,0
20231113,183700,739469150,24250,24250,24250,24250,0
20231113,183600,739469150,24250,24250,24250,24250,0
20231113,183500,739469150,24250,24250,24250,24250,0
20231113,183400,739469150,24250,24250,24250,24250,0
20231113,183300,739469150,24250,24250,24250,24250,0
20231113,183200,739469150,24250,24250,24250,24250,0
20231113,183100,739469150,24250,24250,24250,24250,0
20231113,183000,739469150,24250,24250,24250,24250,0
20231113,182900,739469150,24250,24250,24250,24250,0
20231113,182800,739469150,24250,24250,24250,24250,0
20231113,182700,739469150,24250,24250,24250,24250,0
20231113,182600,739469150,24250,24250,24250,24250,0
20231113,182500,739469150,24250,24250,24250,24250,0
20231113,182400,739469150,24250,24250,24250,24250,0
20231113,182300,739469150,24250,24250,24250,24250,0
20231113,182200,739469150,24250,24250,24250,24250,0
20231113,182100,739469150,24250,24250,24250,24250,0
20231113,182000,739469150,24250,24250,24250,24250,0
20231113,181900,739469150,24250,24250,24250,24250,0
20231113,181800,739469150,24250,24250,24250,24250,0
20231113,181700,739469150,24250,24250,24250,24250,0
20231113,181600,739469150,24250,24250,24250,24250,0
20231113,181500,739469150,24250,24250,24250,24250,0
20231113,181400,739469150,24250,24250,24250,24250,1670
20231113,181300,739469150,24250,24250,24250,24250,0
20231113,181200,739469150,24250,24250,24250,24250,0
20231113,181100,739469150,24250,24250,24250,24250,0
20231113,181000,739469150,24250,24250,24250,24250,0
20231113,180900,739469150,24250,24250,24250,24250,0
20231113,180800,739469150,24250,24250,24250,24250,0
20231113,180700,739469150,24250,24250,24250,24250,0
20231113,180600,739469150,24250,24250,24250,24250,0
20231113,180500,739469150,24250,24250,24250,24250,0
20231113,180400,739469150,24250,24250,24250,24250,0
20231113,180300,739469150,24250,24250,24250,24250,0
20231113,180200,739469150,24250,24250,24250,24250,0
20231113,180100,739469150,24250,24250,24250,24250,0
20231113,180000,739469150,24250,24250,24250,24250,0
20231113,175900,739469150,24250,24250,24250,24250,0
20231113,175800,739469150,24250,24250,24250,24250,0
20231113,175700,739469150,24250,24250,24250,24250,0
20231113,175600,739469150,24250,24250,24250,24250,0
20231113,175500,739469150,24250,24250,24250,24250,0
20231113,175400,739469150,24250,24250,24250,24250,0
20231113,175300,739469150,24250,24250,24250,24250,0
20231113,175200,739469150,24250,24250,24250,24250,0
20231113,175100,739469150,24250,24250,24250,24250,0
20231113,175000,739469150,24250,24250,24250,24250,0
20231113,174900,739469150,24250,24250,24250,24250,0
20231113,174800,739469150,24250,24250,24250,24250,0
20231113,174700,739469150,24250,24250,24250,24250,0
20231113,174600,739469150,24250,24250,24250,24250,0
20231113,174500,739469150,24250,24250,24250,24250,0
20231113,174400,739469150,24250,24250,24250,24250,1670
20231113,174300,739469150,24250,24250,24250,24250,0
20231113,174200,739469150,24250,24250,24250,24250,0
20231113,174100,739469150,24250,24250,24250,24250,0
20231113,174000,739469150,24250,24250,24250,24250,0
20231113,173900,739469150,24250,24250,24250,24250,0
20231113,173800,739469150,24250,24250,24250,24250,0
20231113,173700,739469150,24250,24250,24250,24250,0
20231113,173600,739469150,24250,24250,24250,24250,0
20231113,173500,739469150,24250,24250,24250,24250,0
20231113,173400,739469150,24250,24250,24250,24250,0
20231113,173300,739469150,24250,24250,24250,24250,0
20231113,173200,739469150,24250,24250,24250,24250,0
20231113,173100,739469150,24250,24250,24250,24250,0
20231113,173000,739469150,24250,24250,24250,24250,0
20231113,172900,739469150,24250,24250,24250,24250,0
20231113,172800,739469150,24250,24250,24250,24250,0
20231113,172700,739469150,24250,24250,24250,24250,0
20231113,172600,739469150,24250,24250,24250,24250,0
20231113,172500,739469150,24250,24250,24250,24250,0
20231113,172400,739469150,24250,24250,24250,24250,0
20231113,172300,739469150,24250,24250,24250,24250,0
20231113,172200,739469150,24250,24250,24250,24250,0
20231113,172100,739469150,24250,24250,24250,24250,0
20231113,172000,739469150,24250,24250,24250,24250,0
20231113,171900,739469150,24250,24250,24250,24250,0
20231113,171800,739469150,24250,24250,24250,24250,0
20231113,171700,739469150,24250,24250,24250,24250,0
20231113,171600,739469150,24250,24250,24250,24250,0
20231113,171500,739469150,24250,24250,24250,24250,0
20231113,171400,739469150,24250,24250,24250,24250,1670
20231113,171300,739469150,24250,24250,24250,24250,0
20231113,171200,739469150,24250,24250,24250,24250,0
20231113,171100,739469150,24250,24250,24250,24250,0
20231113,171000,739469150,24250,24250,24250,24250,0
20231113,170900,739469150,24250,24250,24250,24250,0
20231113,170800,739469150,24250,24250,24250,24250,0
20231113,170700,739469150,24250,24250,24250,24250,0
20231113,170600,739469150,24250,24250,24250,24250,0
20231113,170500,739469150,24250,24250,24250,24250,0
20231113,170400,739469150,24250,24250,24250,24250,0
20231113,170300,739469150,24250,24250,24250,24250,0
20231113,170200,739469150,24250,24250,24250,24250,0
20231113,170100,739469150,24250,24250,24250,24250,0
20231113,170000,739469150,24250,24250,24250,24250,0
20231113,165900,739469150,24250,24250,24250,24250,0
20231113,165800,739469150,24250,24250,24250,24250,0
20231113,165700,739469150,24250,24250,24250,24250,0
20231113,165600,739469150,24250,24250,24250,24250,0
20231113,165500,739469150,24250,24250,24250,24250,0
20231113,165400,739469150,24250,24250,24250,24250,0
20231113,165300,739469150,24250,24250,24250,24250,0
20231113,165200,739469150,24250,24250,24250,24250,0
20231113,165100,739469150,24250,24250,24250,24250,0
20231113,165000,739469150,24250,24250,24250,24250,0
20231113,164900,739469150,24250,24250,24250,24250,0
20231113,164800,739469150,24250,24250,24250,24250,0
20231113,164700,739469150,24250,24250,24250,24250,0
20231113,164600,739469150,24250,24250,24250,24250,0
20231113,164500,739469150,24250,24250,24250,24250,0
20231113,164400,739469150,24250,24250,24250,24250,1670
20231113,164300,739469150,24250,24250,24250,24250,0
20231113,164200,739469150,24250,24250,24250,24250,0
20231113,164100,739469150,24250,24250,24250,24250,0
20231113,164000,739469150,24250,24250,24250,24250,0
20231113,163900,739469150,24250,24250,24250,24250,0
20231113,163800,739469150,24250,24250,24250,24250,0
20231113,163700,739469150,24250,24250,24250,24250,0
20231113,163600,739469150,24250,24250,24250,24250,0
20231113,163500,739469150,24250,24250,24250,24250,0
20231113,163400,739469150,24250,24250,24250,24250,0
20231113,163300,739469150,24250,24250,24250,24250,0
20231113,163200,739469150,24250,24250,24250,24250,0
20231113,163100,739469150,24250,24250,24250,24250,0
20231113,163000,739469150,24250,24250,24250,24250,0
20231113,162900,739469150,24250,24250,24250,24250,0
20231113,162800,739469150,24250,24250,24250,24250,0
20231113,162700,739469150,24250,24250,24250,24250,0
20231113,162600,739469150,24250,24250,24250,24250,0
20231113,162500,739469150,24250,24250,24250,24250,0
20231113,162400,739469150,24250,24250,24250,24250,0
20231113,162300,739469150,24250,24250,24250,24250,0
20231113,162200,739469150,24250,24250,24250,24250,0
20231113,162100,739469150,24250,24250,24250,24250,0
20231113,162000,739469150,24250,24250,24250,24250,0
20231113,161900,739469150,24250,24250,24250,24250,0
20231113,161800,739469150,24250,24250,24250,24250,0
20231113,161700,739469150,24250,24250,24250,24250,0
20231113,161600,739469150,24250,24250,24250,24250,0
20231113,161500,739469150,24250,24250,24250,24250,0
20231113,161400,739469150,24250,24250,24250,24250,1670
20231113,161300,739469150,24250,24250,24250,24250,0
20231113,161200,739469150,24250,24250,24250,24250,0
20231113,161100,739469150,24250,24250,24250,24250,0
20231113,161000,739469150,24250,24250,24250,24250,0
20231113,160900,739469150,24250,24250,24250,24250,0
20231113,160800,739469150,24250,24250,24250,24250,0
20231113,160700,739469150,24250,24250,24250,24250,0
20231113,160600,739469150,24250,24250,24250,24250,0
20231113,160500,739469150,24250,24250,24250,24250,0
20231113,160400,739469150,24250,24250,24250,24250,0
20231113,160300,739469150,24250,24250,24250,24250,0
20231113,160200,739469150,24250,24250,24250,24250,0
20231113,160100,739469150,24250,24250,24250,24250,0
20231113,160000,739469150,24250,24250,24250,24250,0
20231113,155900,739469150,24250,24250,24250,24250,0
20231113,155800,739469150,24250,24250,24250,24250,0
20231113,155700,739469150,24250,24250,24250,24250,0
20231113,155600,739469150,24250,24250,24250,24250,0
20231113,155500,739469150,24250,24250,24250,24250,0
20231113,155400,739469150,24250,24250,24250,24250,0
20231113,155300,739469150,24250,24250,24250,24250,0
20231113,155200,739469150,24250,24250,24250,24250,0
20231113,155100,739469150,24250,24250,24250,24250,0
20231113,155000,739469150,24250,24250,24250,24250,0
20231113,154900,739469150,24250,24250,24250,24250,0
20231113,154800,739469150,24250,24250,24250,24250,0
20231113,154700,739469150,24250,24250,24250,24250,0
20231113,154600,739469150,24250,24250,24250,24250,0
20231113,154500,739469150,24250,24250,24250,24250,0
20231113,154400,739469150,24250,24250,24250,24250,1670
20231113,154300,739469150,24250,24250,24250,24250,0
20231113,154200,739469150,24250,24250,24250,24250,0
20231113,154100,739469150,24250,24250,24250,24250,0
20231113,154000,739469150,24250,24250,24250,24250,0
20231113,153900,739469150,24250,24250,24250,24250,0
20231113,153800,739469150,24250,24250,24250,24250,0
20231113,153700,739469150,24250,24250,24250,24250,0
20231113,153600,739469150,24250,24250,24250,24250,0
20231113,153500,739469150,24250,24250,24250,24250,0
20231113,153400,739469150,24250,24250,24250,24250,0
20231113,153300,739469150,24250,24250,24250,24250,0
20231113,153200,739469150,24250,24250,24250,24250,0
20231113,153100,739469150,24250,24250,24250,24250,0
20231113,153000,739469150,24250,24250,24250,24250,1670
20231113,152900,698971650,24450,24450,24450,24450,0
20231113,152800,698971650,24450,24450,24450,24450,0
20231113,152700,698971650,24450,24450,24450,24450,0
20231113,152600,698971650,24450,24450,24450,24450,0
20231113,152500,698971650,24450,24450,24450,24450,0
20231113,152400,698971650,24450,24450,24450,24450,0
20231113,152300,698971650,24450,24450,24450,24450,0
20231113,152200,698971650,24450,24450,24450,24450,0
20231113,152100,698971650,24450,24450,24450,24450,0
20231113,152000,698971650,24450,24450,24450,24450,0
20231113,151900,698971650,24450,24350,24450,24350,176
20231113,151800,694677000,24350,24300,24350,24300,7
20231113,151700,694506750,24300,24300,24350,24300,18
20231113,151600,694068750,24350,24400,24400,24300,131
20231113,151500,690880800,24350,24350,24350,24350,1
20231113,151400,690856450,24400,24350,24400,24350,10
20231113,151300,690612600,24350,24400,24400,24350,11
20231113,151200,690344250,24350,24350,24350,24350,0
20231113,151100,690344250,24350,24350,24400,24350,11
20231113,151000,690076100,24400,24350,24400,24350,86
20231113,150900,687981900,24350,24250,24350,24250,102
20231113,150800,685508200,24250,24350,24500,24200,2836
20231113,150700,616671250,24400,24350,24400,24350,549
20231113,150600,603279100,24350,24400,24400,24350,6
20231113,150500,603132750,24400,24400,24400,24350,29
20231113,150400,602425700,24350,24350,24350,24350,43
20231113,150300,601378650,24400,24350,24400,24350,7
20231113,150200,601207900,24350,24350,24350,24350,50
20231113,150100,599990400,24350,24350,24400,24350,19
20231113,150000,599527400,24350,24350,24400,24350,20
20231113,145900,599040050,24350,24400,24400,24350,121
20231113,145800,596088750,24450,24400,24450,24400,22
20231113,145700,595550950,24450,24400,24450,24350,2066
20231113,145600,545137650,24350,24350,24400,24350,7
20231113,145500,544966950,24400,24350,24400,24350,7
20231113,145400,544796200,24350,24350,24350,24350,1
20231113,145300,544771850,24350,24400,24400,24350,19
20231113,145200,544308350,24350,24400,24400,24350,11
20231113,145100,544040450,24400,24350,24400,24350,10
20231113,145000,543796500,24350,24400,24400,24350,7
20231113,144900,543625800,24350,24350,24350,24350,9
20231113,144800,543406650,24400,24350,24400,24350,8
20231113,144700,543211500,24350,24350,24350,24350,265
20231113,144600,536758750,24400,24400,24400,24350,65
20231113,144500,535172800,24400,24450,24450,24400,7
20231113,144400,535001700,24400,24400,24400,24400,7
20231113,144300,534830900,24400,24450,24450,24400,1017
20231113,144200,509991850,24450,24500,24500,24450,9
20231113,144100,509771450,24500,24500,24500,24450,16
20231113,144000,509379500,24450,24500,24500,24450,7
20231113,143900,509208100,24450,24450,24450,24450,1
20231113,143800,509183650,24500,24450,24500,24450,10
20231113,143700,508938850,24450,24450,24500,24450,10
20231113,143600,508694050,24450,24500,24500,24450,6
20231113,143500,508547100,24500,24450,24500,24450,9
20231113,143400,508326900,24450,24450,24450,24450,3
20231113,143300,508253550,24500,24500,24500,24450,16
20231113,143200,507861600,24500,24550,24550,24500,118
20231113,143100,504970250,24500,24500,24500,24500,1
20231113,143000,504945750,24550,24500,24550,24500,6
20231113,142900,504798500,24500,24500,24500,24500,3
20231113,142800,504725000,24550,24500,24550,24500,8
20231113,142700,504528650,24500,24450,24500,24450,22
20231113,142600,503989700,24450,24550,24550,24400,847
20231113,142500,483268800,24550,24600,24600,24550,7
20231113,142400,483096650,24550,24550,24550,24550,14
20231113,142300,482752950,24600,24550,24600,24550,10
20231113,142200,482507100,24550,24600,24600,24550,8
20231113,142100,482310350,24550,24550,24550,24550,1
20231113,142000,482285800,24600,24550,24600,24550,7
20231113,141900,482113700,24550,24550,24550,24550,1
20231113,141800,482089150,24600,24600,24600,24550,10
20231113,141700,481843200,24550,24600,24600,24550,6
20231113,141600,481695650,24550,24550,24550,24550,7
20231113,141500,481523800,24600,24550,24600,24550,7
20231113,141400,481351650,24550,24600,24600,24550,7
20231113,141300,481179500,24550,24550,24550,24550,3
20231113,141200,481105850,24600,24550,24600,24550,9
20231113,141100,480884500,24550,24550,24550,24550,0
20231113,141000,480884500,24550,24600,24600,24550,7
20231113,140900,480712350,24550,24550,24600,24550,10
20231113,140800,480466500,24550,24550,24550,24550,98
20231113,140700,478060600,24600,24550,24600,24550,6
20231113,140600,477913050,24550,24550,24550,24550,22
20231113,140500,477372950,24600,24550,24600,24550,8
20231113,140400,477176250,24600,24550,24600,24550,7
20231113,140300,477004100,24550,24550,24550,24550,0
20231113,140200,477004100,24550,24550,24600,24550,11
20231113,140100,476733650,24550,24600,24600,24550,52
20231113,140000,475454500,24600,24550,24600,24550,6
20231113,135900,475306950,24550,24600,24600,24550,13
20231113,135800,474987500,24550,24550,24550,24550,1
20231113,135700,474962950,24600,24550,24600,24550,7
20231113,135600,474790800,24550,24550,24550,24550,2
20231113,135500,474741700,24600,24550,24600,24550,8
20231113,135400,474544950,24550,24600,24600,24550,9
20231113,135300,474323700,24550,24550,24550,24550,1
20231113,135200,474299150,24600,24650,24650,24600,15
20231113,135100,473929650,24600,24600,24600,24600,1
20231113,135000,473905050,24600,24600,24600,24600,2
20231113,134900,473855850,24600,24600,24650,24600,9
20231113,134800,473634100,24600,24650,24650,24600,12
20231113,134700,473338400,24650,24600,24650,24600,6
20231113,134600,473190550,24550,24550,24550,24550,0
20231113,134500,473190550,24550,24600,24600,24550,11
20231113,134400,472920150,24600,24650,24650,24600,8
20231113,134300,472723050,24600,24600,24600,24600,3
20231113,134200,472649250,24650,24600,24650,24600,13
20231113,134100,472329100,24600,24650,24650,24600,8
20231113,134000,472132050,24600,24600,24600,24600,2
20231113,133900,472082850,24650,24650,24650,24650,6
20231113,133800,471934950,24600,24600,24600,24600,3
20231113,133700,471861150,24600,24550,24600,24550,2
20231113,133600,471812000,24550,24550,24550,24550,1
20231113,133500,471787450,24500,24600,24600,24500,361
20231113,133400,462928250,24650,24600,24650,24600,7
20231113,133300,462755750,24600,24600,24600,24600,1
20231113,133200,462731150,24650,24650,24650,24600,9
20231113,133100,462509350,24600,24600,24650,24600,7
20231113,133000,462336900,24600,24600,24600,24600,12
20231113,132900,462041700,24650,24650,24650,24650,7
20231113,132800,461869150,24600,24700,24700,24600,18
20231113,132700,461425200,24650,24650,24650,24650,1
20231113,132600,461400550,24650,24650,24650,24600,11
20231113,132500,461129450,24650,24650,24650,24650,0
20231113,132400,461129450,24650,24600,24650,24600,8
20231113,132300,460932400,24600,24600,24650,24600,57
20231113,132200,459527700,24600,24600,24600,24600,0
20231113,132100,459527700,24600,24500,24600,24500,363
20231113,132000,450611500,24500,24500,24500,24500,1
20231113,131900,450587000,24500,24550,24550,24500,11
20231113,131800,450317000,24550,24550,24550,24550,8
20231113,131700,450120600,24500,24500,24500,24500,3
20231113,131600,450047100,24550,24500,24550,24500,43
20231113,131500,448992800,24500,24500,24500,24500,1
20231113,131400,448968300,24550,24500,24550,24500,9
20231113,131300,448747450,24500,24500,24550,24500,10
20231113,131200,448502050,24500,24500,24500,24500,32
20231113,131100,447718050,24550,24500,24550,24500,6
20231113,131000,447570800,24500,24550,24550,24500,9
20231113,130900,447350050,24450,24500,24500,24450,98
20231113,130800,444949500,24550,24550,24550,24550,5
20231113,130700,444826750,24500,24500,24500,24500,3
20231113,130600,444753250,24550,24500,24550,24500,8
20231113,130500,444556900,24550,24550,24550,24550,6
20231113,130400,444409600,24500,24500,24500,24500,2
20231113,130300,444360600,24500,24450,24500,24450,6
20231113,130200,444213750,24450,24450,24450,24450,1
20231113,130100,444189300,24500,24500,24550,24500,442
20231113,130000,433360000,24500,24550,24550,24500,237
20231113,125900,427553150,24500,24500,24500,24500,3
20231113,125800,427479650,24550,24550,24550,24550,5
20231113,125700,427356900,24550,24550,24550,24550,258
20231113,125600,421023000,24500,24500,24550,24500,22
20231113,125500,420483100,24550,24550,24550,24550,5
20231113,125400,420360350,24500,24500,24500,24500,1
20231113,125300,420335850,24500,24500,24550,24500,12
20231113,125200,420041500,24500,24550,24550,24500,2
20231113,125100,419992450,24550,24500,24550,24500,6
20231113,125000,419845200,24500,24550,24550,24500,9
20231113,124900,419624350,24500,24500,24500,24500,3
20231113,124800,419550850,24550,24500,24550,24500,11
20231113,124700,419280850,24550,24500,24550,24500,24
20231113,124600,418691750,24550,24550,24550,24500,119
20231113,124500,415770350,24550,24550,24600,24550,8
20231113,124400,415573700,24550,24550,24550,24550,0
20231113,124300,415573700,24550,24550,24600,24550,8
20231113,124200,415377000,24550,24600,24600,24550,10
20231113,124100,415131200,24550,24550,24550,24550,1
20231113,124000,415106650,24600,24600,24650,24600,42
20231113,123900,414073050,24600,24600,24600,24600,2
20231113,123800,414023850,24650,24650,24650,24650,5
20231113,123700,413900600,24650,24600,24650,24600,8
20231113,123600,413703500,24600,24600,24600,24600,3
20231113,123500,413629700,24600,24600,24600,24600,21
20231113,123400,413113100,24600,24600,24600,24600,0
20231113,123300,413113100,24600,24550,24600,24550,7
20231113,123200,412940950,24550,24550,24550,24550,3
20231113,123100,412867300,24550,24550,24550,24550,1
20231113,123000,412842750,24550,24550,24550,24550,0
20231113,122900,412842750,24550,24550,24550,24550,3
20231113,122800,412769100,24550,24550,24550,24550,1
20231113,122700,412744550,24600,24600,24600,24600,15
20231113,122600,412375550,24550,24550,24550,24550,3
20231113,122500,412301900,24550,24550,24550,24550,3
20231113,122400,412228250,24600,24600,24600,24600,10
20231113,122300,411982250,24550,24550,24550,24550,1
20231113,122200,411957700,24550,24550,24550,24550,4
20231113,122100,411859500,24600,24550,24600,24550,3
20231113,122000,411785800,24550,24500,24550,24500,3
20231113,121900,411712250,24500,24500,24500,24500,117
20231113,121800,408845750,24500,24550,24550,24500,12
20231113,121700,408551200,24550,24500,24550,24500,14
20231113,121600,408208150,24450,24450,24450,24450,0
20231113,121500,408208150,24450,24450,24450,24450,3
20231113,121400,408134800,24500,24500,24500,24500,1
20231113,121300,408110300,24450,24450,24450,24450,0
20231113,121200,408110300,24450,24450,24450,24450,1
20231113,121100,408085850,24450,24450,24450,24450,2
20231113,121000,408036950,24600,24600,24600,24600,1
20231113,120900,408012350,24500,24500,24500,24500,30
20231113,120800,407277350,24450,24550,24700,24400,2008
20231113,120700,358135500,24600,24650,24650,24600,363
20231113,120600,349192250,24650,24650,24650,24650,0
20231113,120500,349192250,24650,24650,24650,24650,4
20231113,120400,349093650,24650,24650,24650,24650,2
20231113,120300,349044350,24650,24650,24650,24650,2
20231113,120200,348995050,24650,24650,24650,24650,2
20231113,120100,348945750,24650,24650,24650,24650,2
20231113,120000,348896450,24650,24650,24650,24650,0
20231113,115900,348896450,24650,24650,24650,24650,1
20231113,115800,348871800,24650,24650,24650,24650,3
20231113,115700,348797850,24650,24650,24650,24650,1
20231113,115600,348773200,24700,24700,24700,24700,11
20231113,115500,348501500,24650,24650,24650,24650,3
20231113,115400,348427550,24650,24700,24700,24650,12
20231113,115300,348131250,24650,24650,24650,24650,0
20231113,115200,348131250,24650,24650,24650,24650,2
20231113,115100,348081950,24650,24650,24650,24650,3
20231113,115000,348008000,24650,24650,24650,24650,1
20231113,114900,347983350,24650,24650,24650,24650,0
20231113,114800,347983350,24650,24650,24650,24650,2
20231113,114700,347934050,24650,24650,24650,24650,3
20231113,114600,347860100,24650,24650,24650,24650,0
20231113,114500,347860100,24650,24650,24650,24650,1
20231113,114400,347835450,24650,24650,24650,24650,22
20231113,114300,347293150,24650,24650,24650,24650,61
20231113,114200,345789500,24650,24650,24650,24650,10
20231113,114100,345543000,24650,24650,24650,24650,6
20231113,114000,345395100,24650,24650,24650,24650,0
20231113,113900,345395100,24650,24650,24650,24650,0
20231113,113800,345395100,24650,24650,24650,24650,2
20231113,113700,345345800,24650,24650,24650,24650,2
20231113,113600,345296500,24650,24650,24650,24650,0
20231113,113500,345296500,24650,24650,24650,24650,3
20231113,113400,345222550,24650,24650,24650,24650,13
20231113,113300,344902100,24650,24650,24650,24650,0
20231113,113200,344902100,24650,24650,24650,24650,0
20231113,113100,344902100,24650,24650,24650,24650,1
20231113,113000,344877450,24650,24600,24650,24600,5
20231113,112900,344754350,24650,24650,24650,24650,0
20231113,112800,344754350,24650,24650,24650,24650,0
20231113,112700,344754350,24650,24550,24750,24550,31
20231113,112600,343987600,24800,24800,24800,24800,0
20231113,112500,343987600,24800,24650,24800,24500,1891
20231113,112400,297560200,24650,24650,24650,24650,5
20231113,112300,297436950,24700,24650,24700,24650,11
20231113,112200,297165300,24650,24650,24650,24650,128
20231113,112100,294010100,24650,24650,24650,24650,571
20231113,112000,279934950,24650,24650,24650,24650,12
20231113,111900,279639150,24650,24650,24650,24650,2
20231113,111800,279589850,24650,24650,24650,24650,0
20231113,111700,279589850,24650,24650,24700,24650,14
20231113,111600,279244700,24700,24750,24750,24700,137
20231113,111500,275860750,24650,24650,24650,24650,0
20231113,111400,275860750,24650,24650,24650,24650,1
20231113,111300,275836100,24650,24650,24700,24650,194
20231113,111200,271045450,24700,24700,24700,24700,0
20231113,111100,271045450,24700,24750,24750,24700,429
20231113,111000,260447600,24750,24750,24750,24750,3
20231113,110900,260373350,24750,24750,24750,24750,1
20231113,110800,260348600,24750,24750,24750,24750,2
20231113,110700,260299100,24750,24750,24750,24750,32
20231113,110600,259507100,24750,24800,24800,24750,3
20231113,110500,259432800,24800,24800,24800,24800,63
20231113,110400,257870400,24850,24850,24850,24850,1
20231113,110300,257845550,24800,24800,24800,24800,3
20231113,110200,257771150,24800,24800,24800,24800,111
20231113,110100,255018350,24800,24800,24800,24800,0
20231113,110000,255018350,24800,24800,24800,24800,3
20231113,105900,254943950,24800,24800,24800,24800,1
20231113,105800,254919150,24800,24800,24800,24800,0
20231113,105700,254919150,24800,24800,24800,24800,7
20231113,105600,254745550,24800,24800,24800,24800,2
20231113,105500,254695950,24800,24850,24850,24800,2
20231113,105400,254646300,24800,24800,24800,24800,0
20231113,105300,254646300,24800,24800,24800,24800,4
20231113,105200,254547100,24850,24750,24850,24750,10
20231113,105100,254299350,24750,24750,24750,24750,2
20231113,105000,254249850,24750,24800,24800,24750,2
20231113,104900,254200300,24700,24700,24700,24700,0
20231113,104800,254200300,24700,24800,24800,24700,6
20231113,104700,254051600,24800,24800,24800,24800,0
20231113,104600,254051600,24800,24800,24800,24800,10
20231113,104500,253803600,24750,24750,24750,24750,2
20231113,104400,253754100,24700,24700,24700,24700,1
20231113,104300,253729400,24700,24700,24700,24700,300
20231113,104200,246319400,24700,24700,24700,24700,0
20231113,104100,246319400,24700,24700,24700,24700,0
20231113,104000,246319400,24700,24700,24700,24700,42
20231113,103900,245282000,24700,24700,24700,24700,42
20231113,103800,244244600,24700,24700,24700,24700,42
20231113,103700,243207200,24750,24700,24750,24700,56
20231113,103600,241823300,24700,24750,24750,24700,116
20231113,103500,238954400,24750,24750,24750,24750,41
20231113,103400,237939650,24750,24750,24750,24750,42
20231113,103300,236900150,24700,24700,24850,24700,89
20231113,103200,234701100,24700,24700,24700,24700,42
20231113,103100,233663700,24700,24700,24700,24700,242
20231113,103000,227686300,24700,24700,24700,24700,83
20231113,102900,225636200,24700,24700,24700,24700,251
20231113,102800,219436500,24750,24750,24750,24750,102
20231113,102700,216912000,24750,24750,24750,24750,245
20231113,102600,210848250,24800,24800,24800,24800,91
20231113,102500,208591450,24800,24800,24800,24750,81
20231113,102400,206584700,24750,24800,24800,24750,62
20231113,102300,205049200,24750,24800,24800,24750,187
20231113,102200,200413700,24800,24800,24800,24800,42
20231113,102100,199372100,24850,24850,24850,24850,195
20231113,102000,194526350,24850,24850,24850,24850,83
20231113,101900,192463800,24900,24850,24900,24850,143
20231113,101800,188905200,24850,24900,24900,24850,305
20231113,101700,181312800,24900,24900,24900,24900,299
20231113,101600,173867700,24900,24900,24900,24900,43
20231113,101500,172797000,24950,24950,24950,24950,59
20231113,101400,171324950,24950,24950,24950,24950,42
20231113,101300,170277050,25000,25000,25000,25000,325
20231113,101200,162152050,25000,25000,25000,25000,42
20231113,101100,161102050,25000,25000,25000,25000,42
20231113,101000,160052050,25000,25050,25050,25000,333
20231113,100900,151712450,25100,25100,25100,25100,4
20231113,100800,151612050,25100,25050,25100,25050,179
20231113,100700,147127900,25050,25050,25050,25050,0
20231113,100600,147127900,25050,25050,25050,25050,0
20231113,100500,147127900,25050,25050,25050,25050,16
20231113,100400,146727100,25050,25050,25050,25050,1
20231113,100300,146702050,25050,25050,25050,25050,0
20231113,100200,146702050,25050,25050,25050,25050,5
20231113,100100,146576800,25100,25050,25100,25050,1002
20231113,100000,121426650,25050,25050,25050,25050,187
20231113,095900,116742300,25050,25050,25050,25050,0
20231113,095800,116742300,25050,25050,25050,25050,1
20231113,095700,116717250,25000,25000,25000,25000,0
20231113,095600,116717250,25000,25000,25000,25000,0
20231113,095500,116717250,25000,25000,25000,25000,0
20231113,095400,116717250,25000,25000,25000,25000,10
20231113,095300,116467250,25000,25000,25000,25000,0
20231113,095200,116467250,25000,25000,25000,25000,0
20231113,095100,116467250,25000,25000,25000,25000,0
20231113,095000,116467250,25000,25000,25000,25000,1
20231113,094900,116442250,25000,25000,25000,25000,2
20231113,094800,116392250,25050,25050,25050,25050,0
20231113,094700,116392250,25050,25000,25050,25000,11
20231113,094600,116116750,25050,24950,25050,24950,617
20231113,094500,100683050,24950,24950,24950,24950,732
20231113,094400,82419650,25000,25000,25000,25000,20
20231113,094300,81919650,25000,25000,25000,25000,0
20231113,094200,81919650,25000,25000,25000,25000,30
20231113,094100,81169650,25000,25000,25000,25000,20
20231113,094000,80669650,25000,25000,25000,25000,10
20231113,093900,80419650,25000,25000,25000,25000,1
20231113,093800,80394650,25000,25000,25000,25000,0
20231113,093700,80394650,25000,25000,25000,25000,0
20231113,093600,80394650,25000,25000,25000,25000,1
20231113,093500,80369650,25000,25000,25000,25000,38
20231113,093400,79419650,25000,25000,25000,25000,0
20231113,093300,79419650,25000,25000,25000,25000,62
20231113,093200,77869650,25050,25050,25050,25050,1
20231113,093100,77844600,25050,25050,25050,25050,10
20231113,093000,77594100,25050,25050,25050,25050,5
20231113,092900,77468850,25000,25000,25000,25000,50
20231113,092800,76218850,25000,25000,25000,25000,59
20231113,092700,74743850,25000,25000,25000,25000,1
20231113,092600,74718850,25100,25100,25100,25100,2
20231113,092500,74668650,25100,25100,25100,25100,40
20231113,092400,73664650,25100,25100,25100,25100,2
20231113,092300,73614450,25100,25100,25100,25100,0
20231113,092200,73614450,25100,25100,25100,25100,51
20231113,092100,72334350,24950,24950,24950,24950,0
20231113,092000,72334350,24950,25000,25000,24950,1023
20231113,091900,46804300,25000,25000,25000,25000,1
20231113,091800,46779300,25100,25100,25100,25100,279
20231113,091700,39776400,25100,25100,25100,25100,0
20231113,091600,39776400,25100,25100,25100,25100,261
20231113,091500,33225300,25100,25100,25100,25100,1
20231113,091400,33200200,25050,25050,25050,25050,0
20231113,091300,33200200,25050,25050,25050,25050,0
20231113,091200,33200200,25050,25050,25050,25050,75
20231113,091100,31321450,25000,25050,25050,25000,11
20231113,091000,31045950,25000,25000,25000,25000,1
20231113,090900,31020950,24950,24950,24950,24950,0
20231113,090800,31020950,24950,24950,24950,24950,0
20231113,090700,31020950,24950,24950,24950,24950,78
20231113,090600,29074850,24950,24950,24950,24950,0
20231113,090500,29074850,24950,25000,25000,24900,174
20231113,090400,24737950,25000,25000,25000,25000,4
20231113,090300,24637950,25050,25050,25050,25050,100
20231113,090200,22132950,25100,25100,25100,25100,18
20231113,090100,21681150,25100,25050,25100,25050,361
20231113,090000,12625200,25050,25050,25050,25050,504