KissMeData/034120/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,191500,651530250,25150,25150,25150,25150,787
20231106,191400,651530250,25150,25150,25150,25150,0
20231106,191300,651530250,25150,25150,25150,25150,0
20231106,191200,651530250,25150,25150,25150,25150,0
20231106,191100,651530250,25150,25150,25150,25150,0
20231106,191000,651530250,25150,25150,25150,25150,0
20231106,190900,651530250,25150,25150,25150,25150,0
20231106,190800,651530250,25150,25150,25150,25150,0
20231106,190700,651530250,25150,25150,25150,25150,0
20231106,190600,651530250,25150,25150,25150,25150,0
20231106,190500,651530250,25150,25150,25150,25150,0
20231106,190400,651530250,25150,25150,25150,25150,0
20231106,190300,651530250,25150,25150,25150,25150,0
20231106,190200,651530250,25150,25150,25150,25150,0
20231106,190100,651530250,25150,25150,25150,25150,0
20231106,190000,651530250,25150,25150,25150,25150,0
20231106,185900,651530250,25150,25150,25150,25150,0
20231106,185800,651530250,25150,25150,25150,25150,0
20231106,185700,651530250,25150,25150,25150,25150,0
20231106,185600,651530250,25150,25150,25150,25150,0
20231106,185500,651530250,25150,25150,25150,25150,0
20231106,185400,651530250,25150,25150,25150,25150,0
20231106,185300,651530250,25150,25150,25150,25150,0
20231106,185200,651530250,25150,25150,25150,25150,0
20231106,185100,651530250,25150,25150,25150,25150,0
20231106,185000,651530250,25150,25150,25150,25150,0
20231106,184900,651530250,25150,25150,25150,25150,0
20231106,184800,651530250,25150,25150,25150,25150,0
20231106,184700,651530250,25150,25150,25150,25150,0
20231106,184600,651530250,25150,25150,25150,25150,0
20231106,184500,651530250,25150,25150,25150,25150,787
20231106,184400,651530250,25150,25150,25150,25150,0
20231106,184300,651530250,25150,25150,25150,25150,0
20231106,184200,651530250,25150,25150,25150,25150,0
20231106,184100,651530250,25150,25150,25150,25150,0
20231106,184000,651530250,25150,25150,25150,25150,0
20231106,183900,651530250,25150,25150,25150,25150,0
20231106,183800,651530250,25150,25150,25150,25150,0
20231106,183700,651530250,25150,25150,25150,25150,0
20231106,183600,651530250,25150,25150,25150,25150,0
20231106,183500,651530250,25150,25150,25150,25150,0
20231106,183400,651530250,25150,25150,25150,25150,0
20231106,183300,651530250,25150,25150,25150,25150,0
20231106,183200,651530250,25150,25150,25150,25150,0
20231106,183100,651530250,25150,25150,25150,25150,0
20231106,183000,651530250,25150,25150,25150,25150,0
20231106,182900,651530250,25150,25150,25150,25150,0
20231106,182800,651530250,25150,25150,25150,25150,0
20231106,182700,651530250,25150,25150,25150,25150,0
20231106,182600,651530250,25150,25150,25150,25150,0
20231106,182500,651530250,25150,25150,25150,25150,0
20231106,182400,651530250,25150,25150,25150,25150,0
20231106,182300,651530250,25150,25150,25150,25150,0
20231106,182200,651530250,25150,25150,25150,25150,0
20231106,182100,651530250,25150,25150,25150,25150,0
20231106,182000,651530250,25150,25150,25150,25150,0
20231106,181900,651530250,25150,25150,25150,25150,0
20231106,181800,651530250,25150,25150,25150,25150,0
20231106,181700,651530250,25150,25150,25150,25150,0
20231106,181600,651530250,25150,25150,25150,25150,0
20231106,181500,651530250,25150,25150,25150,25150,787
20231106,181400,651530250,25150,25150,25150,25150,0
20231106,181300,651530250,25150,25150,25150,25150,0
20231106,181200,651530250,25150,25150,25150,25150,0
20231106,181100,651530250,25150,25150,25150,25150,0
20231106,181000,651530250,25150,25150,25150,25150,0
20231106,180900,651530250,25150,25150,25150,25150,0
20231106,180800,651530250,25150,25150,25150,25150,0
20231106,180700,651530250,25150,25150,25150,25150,0
20231106,180600,651530250,25150,25150,25150,25150,0
20231106,180500,651530250,25150,25150,25150,25150,0
20231106,180400,651530250,25150,25150,25150,25150,0
20231106,180300,651530250,25150,25150,25150,25150,0
20231106,180200,651530250,25150,25150,25150,25150,0
20231106,180100,651530250,25150,25150,25150,25150,0
20231106,180000,651530250,25150,25150,25150,25150,0
20231106,175900,651530250,25150,25150,25150,25150,0
20231106,175800,651530250,25150,25150,25150,25150,0
20231106,175700,651530250,25150,25150,25150,25150,0
20231106,175600,651530250,25150,25150,25150,25150,0
20231106,175500,651530250,25150,25150,25150,25150,0
20231106,175400,651530250,25150,25150,25150,25150,0
20231106,175300,651530250,25150,25150,25150,25150,0
20231106,175200,651530250,25150,25150,25150,25150,0
20231106,175100,651530250,25150,25150,25150,25150,0
20231106,175000,651530250,25150,25150,25150,25150,0
20231106,174900,651530250,25150,25150,25150,25150,0
20231106,174800,651530250,25150,25150,25150,25150,0
20231106,174700,651530250,25150,25150,25150,25150,0
20231106,174600,651530250,25150,25150,25150,25150,0
20231106,174500,651530250,25150,25150,25150,25150,787
20231106,174400,651530250,25150,25150,25150,25150,0
20231106,174300,651530250,25150,25150,25150,25150,0
20231106,174200,651530250,25150,25150,25150,25150,0
20231106,174100,651530250,25150,25150,25150,25150,0
20231106,174000,651530250,25150,25150,25150,25150,0
20231106,173900,651530250,25150,25150,25150,25150,0
20231106,173800,651530250,25150,25150,25150,25150,0
20231106,173700,651530250,25150,25150,25150,25150,0
20231106,173600,651530250,25150,25150,25150,25150,0
20231106,173500,651530250,25150,25150,25150,25150,0
20231106,173400,651530250,25150,25150,25150,25150,0
20231106,173300,651530250,25150,25150,25150,25150,0
20231106,173200,651530250,25150,25150,25150,25150,0
20231106,173100,651530250,25150,25150,25150,25150,0
20231106,173000,651530250,25150,25150,25150,25150,0
20231106,172900,651530250,25150,25150,25150,25150,0
20231106,172800,651530250,25150,25150,25150,25150,0
20231106,172700,651530250,25150,25150,25150,25150,0
20231106,172600,651530250,25150,25150,25150,25150,0
20231106,172500,651530250,25150,25150,25150,25150,0
20231106,172400,651530250,25150,25150,25150,25150,0
20231106,172300,651530250,25150,25150,25150,25150,0
20231106,172200,651530250,25150,25150,25150,25150,0
20231106,172100,651530250,25150,25150,25150,25150,0
20231106,172000,651530250,25150,25150,25150,25150,0
20231106,171900,651530250,25150,25150,25150,25150,0
20231106,171800,651530250,25150,25150,25150,25150,0
20231106,171700,651530250,25150,25150,25150,25150,0
20231106,171600,651530250,25150,25150,25150,25150,0
20231106,171500,651530250,25150,25150,25150,25150,787
20231106,171400,651530250,25150,25150,25150,25150,0
20231106,171300,651530250,25150,25150,25150,25150,0
20231106,171200,651530250,25150,25150,25150,25150,0
20231106,171100,651530250,25150,25150,25150,25150,0
20231106,171000,651530250,25150,25150,25150,25150,0
20231106,170900,651530250,25150,25150,25150,25150,0
20231106,170800,651530250,25150,25150,25150,25150,0
20231106,170700,651530250,25150,25150,25150,25150,0
20231106,170600,651530250,25150,25150,25150,25150,0
20231106,170500,651530250,25150,25150,25150,25150,0
20231106,170400,651530250,25150,25150,25150,25150,0
20231106,170300,651530250,25150,25150,25150,25150,0
20231106,170200,651530250,25150,25150,25150,25150,0
20231106,170100,651530250,25150,25150,25150,25150,0
20231106,170000,651530250,25150,25150,25150,25150,0
20231106,165900,651530250,25150,25150,25150,25150,0
20231106,165800,651530250,25150,25150,25150,25150,0
20231106,165700,651530250,25150,25150,25150,25150,0
20231106,165600,651530250,25150,25150,25150,25150,0
20231106,165500,651530250,25150,25150,25150,25150,0
20231106,165400,651530250,25150,25150,25150,25150,0
20231106,165300,651530250,25150,25150,25150,25150,0
20231106,165200,651530250,25150,25150,25150,25150,0
20231106,165100,651530250,25150,25150,25150,25150,0
20231106,165000,651530250,25150,25150,25150,25150,0
20231106,164900,651530250,25150,25150,25150,25150,0
20231106,164800,651530250,25150,25150,25150,25150,0
20231106,164700,651530250,25150,25150,25150,25150,0
20231106,164600,651530250,25150,25150,25150,25150,0
20231106,164500,651530250,25150,25150,25150,25150,787
20231106,164400,651530250,25150,25150,25150,25150,0
20231106,164300,651530250,25150,25150,25150,25150,0
20231106,164200,651530250,25150,25150,25150,25150,0
20231106,164100,651530250,25150,25150,25150,25150,0
20231106,164000,651530250,25150,25150,25150,25150,0
20231106,163900,651530250,25150,25150,25150,25150,0
20231106,163800,651530250,25150,25150,25150,25150,0
20231106,163700,651530250,25150,25150,25150,25150,0
20231106,163600,651530250,25150,25150,25150,25150,0
20231106,163500,651530250,25150,25150,25150,25150,0
20231106,163400,651530250,25150,25150,25150,25150,0
20231106,163300,651530250,25150,25150,25150,25150,0
20231106,163200,651530250,25150,25150,25150,25150,0
20231106,163100,651530250,25150,25150,25150,25150,0
20231106,163000,651530250,25150,25150,25150,25150,0
20231106,162900,651530250,25150,25150,25150,25150,0
20231106,162800,651530250,25150,25150,25150,25150,0
20231106,162700,651530250,25150,25150,25150,25150,0
20231106,162600,651530250,25150,25150,25150,25150,0
20231106,162500,651530250,25150,25150,25150,25150,0
20231106,162400,651530250,25150,25150,25150,25150,0
20231106,162300,651530250,25150,25150,25150,25150,0
20231106,162200,651530250,25150,25150,25150,25150,0
20231106,162100,651530250,25150,25150,25150,25150,0
20231106,162000,651530250,25150,25150,25150,25150,0
20231106,161900,651530250,25150,25150,25150,25150,0
20231106,161800,651530250,25150,25150,25150,25150,0
20231106,161700,651530250,25150,25150,25150,25150,0
20231106,161600,651530250,25150,25150,25150,25150,0
20231106,161500,651530250,25150,25150,25150,25150,787
20231106,161400,651530250,25150,25150,25150,25150,0
20231106,161300,651530250,25150,25150,25150,25150,0
20231106,161200,651530250,25150,25150,25150,25150,0
20231106,161100,651530250,25150,25150,25150,25150,0
20231106,161000,651530250,25150,25150,25150,25150,0
20231106,160900,651530250,25150,25150,25150,25150,0
20231106,160800,651530250,25150,25150,25150,25150,0
20231106,160700,651530250,25150,25150,25150,25150,0
20231106,160600,651530250,25150,25150,25150,25150,0
20231106,160500,651530250,25150,25150,25150,25150,0
20231106,160400,651530250,25150,25150,25150,25150,0
20231106,160300,651530250,25150,25150,25150,25150,0
20231106,160200,651530250,25150,25150,25150,25150,0
20231106,160100,651530250,25150,25150,25150,25150,0
20231106,160000,651530250,25150,25150,25150,25150,0
20231106,155900,651530250,25150,25150,25150,25150,0
20231106,155800,651530250,25150,25150,25150,25150,0
20231106,155700,651530250,25150,25150,25150,25150,0
20231106,155600,651530250,25150,25150,25150,25150,0
20231106,155500,651530250,25150,25150,25150,25150,0
20231106,155400,651530250,25150,25150,25150,25150,0
20231106,155300,651530250,25150,25150,25150,25150,0
20231106,155200,651530250,25150,25150,25150,25150,0
20231106,155100,651530250,25150,25150,25150,25150,0
20231106,155000,651530250,25150,25150,25150,25150,0
20231106,154900,651530250,25150,25150,25150,25150,0
20231106,154800,651530250,25150,25150,25150,25150,0
20231106,154700,651530250,25150,25150,25150,25150,0
20231106,154600,651530250,25150,25150,25150,25150,0
20231106,154500,651530250,25150,25150,25150,25150,787
20231106,154400,651530250,25150,25150,25150,25150,0
20231106,154300,651530250,25150,25150,25150,25150,0
20231106,154200,651530250,25150,25150,25150,25150,0
20231106,154100,651530250,25150,25150,25150,25150,0
20231106,154000,651530250,25150,25150,25150,25150,0
20231106,153900,651530250,25150,25150,25150,25150,0
20231106,153800,651530250,25150,25150,25150,25150,0
20231106,153700,651530250,25150,25150,25150,25150,0
20231106,153600,651530250,25150,25150,25150,25150,0
20231106,153500,651530250,25150,25150,25150,25150,0
20231106,153400,651530250,25150,25150,25150,25150,0
20231106,153300,651530250,25150,25150,25150,25150,0
20231106,153200,651530250,25150,25150,25150,25150,0
20231106,153100,651530250,25150,25150,25150,25150,0
20231106,153000,651530250,25150,25150,25150,25150,787
20231106,152900,631737200,25150,25150,25150,25150,0
20231106,152800,631737200,25150,25150,25150,25150,0
20231106,152700,631737200,25150,25150,25150,25150,0
20231106,152600,631737200,25150,25150,25150,25150,0
20231106,152500,631737200,25150,25150,25150,25150,0
20231106,152400,631737200,25150,25150,25150,25150,0
20231106,152300,631737200,25150,25150,25150,25150,0
20231106,152200,631737200,25150,25150,25150,25150,0
20231106,152100,631737200,25150,25150,25150,25150,0
20231106,152000,631737200,25150,25150,25150,25150,0
20231106,151900,631737200,25150,25150,25150,25150,0
20231106,151800,631737200,25150,25200,25200,25150,98
20231106,151700,629267650,25200,25150,25200,25150,33
20231106,151600,628436200,25200,25150,25200,25150,108
20231106,151500,625714950,25150,25150,25200,25150,13
20231106,151400,625387750,25150,25150,25150,25150,6
20231106,151300,625236850,25150,25150,25150,25150,6
20231106,151200,625085950,25150,25150,25150,25150,13
20231106,151100,624759000,25150,25150,25150,25150,9
20231106,151000,624532650,25150,25150,25150,25150,10
20231106,150900,624281150,25150,25150,25150,25150,8
20231106,150800,624079950,25150,25200,25200,25150,32
20231106,150700,623273900,25200,25150,25200,25150,25
20231106,150600,622644250,25150,25150,25200,25100,150
20231106,150500,618871850,25150,25150,25200,25150,9
20231106,150400,618645300,25200,25150,25200,25100,431
20231106,150300,607805500,25150,25150,25200,25150,9
20231106,150200,607579050,25150,25150,25200,25150,11
20231106,150100,607302150,25150,25150,25150,25150,236
20231106,150000,601366750,25150,25200,25200,25150,3
20231106,145900,601291250,25150,25150,25150,25150,125
20231106,145800,598147500,25200,25200,25200,25150,96
20231106,145700,595733000,25150,25150,25200,25150,54
20231106,145600,594373850,25150,25150,25150,25150,362
20231106,145500,585269550,25150,25150,25150,25150,6
20231106,145400,585118650,25200,25150,25200,25150,511
20231106,145300,572266950,25200,25150,25200,25150,54
20231106,145200,570906350,25150,25150,25150,25150,6
20231106,145100,570755450,25200,25200,25200,25200,28
20231106,145000,570049850,25200,25150,25200,25150,204
20231106,144900,564918700,25200,25150,25200,25150,6
20231106,144800,564767750,25200,25150,25200,25150,3
20231106,144700,564692200,25150,25150,25200,25150,8
20231106,144600,564490900,25200,25200,25200,25200,465
20231106,144500,552772900,25200,25200,25200,25200,729
20231106,144400,534402100,25200,25250,25250,25200,77
20231106,144300,532457950,25250,25250,25250,25250,504
20231106,144200,519731950,25250,25250,25250,25250,5
20231106,144100,519605700,25250,25250,25250,25250,1
20231106,144000,519580450,25250,25250,25250,25250,3
20231106,143900,519504700,25250,25250,25250,25250,2
20231106,143800,519454200,25250,25250,25250,25250,6
20231106,143700,519302700,25250,25250,25250,25250,32
20231106,143600,518494700,25250,25250,25250,25250,1
20231106,143500,518469450,25250,25250,25250,25250,4
20231106,143400,518368450,25250,25250,25250,25250,2
20231106,143300,518317950,25250,25250,25250,25250,6
20231106,143200,518166450,25250,25250,25300,25250,9
20231106,143100,517938950,25250,25250,25300,25250,41
20231106,143000,516901750,25250,25300,25300,25250,7
20231106,142900,516724850,25300,25300,25300,25250,202
20231106,142800,511614300,25250,25200,25250,25200,55
20231106,142700,510225600,25250,25200,25300,25200,23
20231106,142600,509644900,25200,25200,25200,25200,6
20231106,142500,509493700,25200,25200,25200,25200,6
20231106,142400,509342500,25200,25200,25200,25200,10
20231106,142300,509090500,25250,25200,25250,25200,7
20231106,142200,508913950,25200,25200,25200,25200,4
20231106,142100,508813150,25200,25250,25250,25200,6
20231106,142000,508661800,25250,25200,25250,25200,5
20231106,141900,508535750,25200,25250,25250,25200,28
20231106,141800,507830050,25250,25200,25250,25200,4
20231106,141700,507729200,25200,25250,25250,25200,10
20231106,141600,507477100,25250,25200,25250,25200,42
20231106,141500,506416850,25200,25250,25250,25200,2
20231106,141400,506366400,25200,25200,25200,25200,4
20231106,141300,506265600,25200,25250,25250,25200,9
20231106,141200,506038550,25250,25250,25250,25250,2
20231106,141100,505988050,25200,25200,25200,25200,4
20231106,141000,505887250,25250,25250,25250,25250,7
20231106,140900,505710500,25200,25250,25250,25200,13
20231106,140800,505382450,25250,25200,25250,25200,6
20231106,140700,505231100,25250,25250,25250,25250,5
20231106,140600,505104850,25200,25200,25200,25200,8
20231106,140500,504903250,25200,25200,25200,25200,0
20231106,140400,504903250,25200,25200,25200,25200,3
20231106,140300,504827650,25200,25200,25200,25200,0
20231106,140200,504827650,25200,25250,25250,25200,9
20231106,140100,504600600,25300,25250,25300,25250,4
20231106,140000,504499550,25250,25200,25250,25200,41
20231106,135900,503466300,25200,25200,25200,25200,5
20231106,135800,503340300,25200,25200,25200,25200,2
20231106,135700,503289900,25200,25250,25250,25200,461
20231106,135600,491664000,25250,25250,25250,25250,4
20231106,135500,491563000,25300,25300,25300,25300,12
20231106,135400,491259400,25300,25250,25300,25250,113
20231106,135300,488400900,25250,25300,25300,25250,88
20231106,135200,486178650,25250,25250,25250,25250,3
20231106,135100,486102900,25250,25250,25250,25250,3
20231106,135000,486027150,25250,25250,25250,25250,0
20231106,134900,486027150,25250,25300,25300,25250,9
20231106,134800,485799650,25300,25300,25300,25300,3
20231106,134700,485723750,25250,25250,25250,25250,3
20231106,134600,485648000,25250,25300,25300,25250,4
20231106,134500,485546850,25250,25250,25250,25250,3
20231106,134400,485471100,25250,25250,25250,25250,4
20231106,134300,485370100,25250,25250,25250,25250,1
20231106,134200,485344850,25300,25300,25300,25250,8
20231106,134100,485142600,25300,25300,25300,25300,21
20231106,134000,484611300,25300,25300,25300,25250,23
20231106,133900,484029550,25250,25300,25300,25250,4
20231106,133800,483928500,25300,25300,25300,25300,18
20231106,133700,483473100,25250,25250,25250,25250,8
20231106,133600,483271100,25300,25300,25300,25300,20
20231106,133500,482765100,25250,25300,25300,25250,6
20231106,133400,482613450,25300,25300,25300,25300,1
20231106,133300,482588150,25250,25250,25250,25250,4
20231106,133200,482487150,25250,25300,25300,25250,8
20231106,133100,482284900,25250,25250,25250,25250,0
20231106,133000,482284900,25250,25250,25250,25250,3
20231106,132900,482209150,25300,25300,25300,25300,1
20231106,132800,482183850,25250,25250,25250,25250,4
20231106,132700,482082850,25150,25150,25150,25150,3
20231106,132600,482007400,25200,25200,25200,25200,1
20231106,132500,481982200,25150,25150,25150,25150,3
20231106,132400,481906750,25150,25250,25250,25150,541
20231106,132300,468275250,25250,25250,25250,25250,5
20231106,132200,468149000,25250,25250,25250,25250,4
20231106,132100,468048000,25300,25300,25300,25300,16
20231106,132000,467643200,25300,25250,25300,25250,6
20231106,131900,467491550,25300,25250,25300,25250,29
20231106,131800,466759100,25300,25250,25300,25250,10
20231106,131700,466506400,25250,25250,25250,25250,15
20231106,131600,466127650,25250,25250,25250,25250,3
20231106,131500,466051900,25250,25250,25250,25250,3
20231106,131400,465976150,25250,25250,25250,25250,2
20231106,131300,465925650,25250,25300,25300,25250,8
20231106,131200,465723450,25300,25300,25300,25300,3
20231106,131100,465647550,25250,25300,25300,25250,12
20231106,131000,465344150,25250,25250,25250,25250,3
20231106,130900,465268400,25250,25250,25250,25250,0
20231106,130800,465268400,25250,25250,25250,25250,3
20231106,130700,465192650,25250,25250,25250,25250,0
20231106,130600,465192650,25250,25300,25300,25250,5
20231106,130500,465066300,25300,25300,25300,25300,13
20231106,130400,464737400,25300,25300,25300,25250,10
20231106,130300,464484550,25300,25250,25300,25250,4
20231106,130200,464383500,25250,25300,25300,25250,350
20231106,130100,455531000,25300,25250,25300,25250,15
20231106,130000,455151700,25250,25250,25250,25250,1
20231106,125900,455126450,25250,25250,25300,25250,9
20231106,125800,454899150,25250,25300,25300,25250,13
20231106,125700,454570400,25250,25250,25250,25250,68
20231106,125600,452853400,25250,25300,25300,25250,12
20231106,125500,452549950,25300,25300,25300,25300,1
20231106,125400,452524650,25300,25250,25300,25250,26
20231106,125300,451868050,25250,25250,25250,25250,10
20231106,125200,451615550,25250,25300,25300,25250,6
20231106,125100,451463900,25300,25200,25300,25200,196
20231106,125000,446509550,25250,25250,25250,25250,2
20231106,124900,446459050,25250,25200,25250,25200,34
20231106,124800,445600750,25200,25200,25200,25200,20
20231106,124700,445096750,25200,25250,25250,25200,15
20231106,124600,444718650,25250,25200,25250,25200,13
20231106,124500,444391000,25200,25200,25200,25200,1
20231106,124400,444365800,25150,25200,25200,25150,13
20231106,124300,444038350,25200,25250,25250,25200,28
20231106,124200,443331900,25200,25200,25200,25200,3
20231106,124100,443256300,25200,25200,25200,25200,128
20231106,124000,440030700,25250,25250,25250,25250,54
20231106,123900,438667200,25250,25200,25250,25200,14
20231106,123800,438313900,25200,25250,25250,25200,6
20231106,123700,438162600,25200,25200,25200,25200,3
20231106,123600,438087000,25200,25200,25200,25200,0
20231106,123500,438087000,25200,25200,25200,25200,3
20231106,123400,438011400,25200,25200,25200,25200,3
20231106,123300,437935800,25200,25200,25200,25200,0
20231106,123200,437935800,25200,25200,25200,25200,3
20231106,123100,437860200,25200,25200,25200,25200,0
20231106,123000,437860200,25200,25200,25200,25200,3
20231106,122900,437784600,25200,25200,25200,25150,31
20231106,122800,437003600,25200,25250,25250,25200,281
20231106,122700,429922000,25150,25300,25300,25150,4
20231106,122600,429821250,25200,25200,25200,25200,487
20231106,122500,417548850,25150,25150,25150,25150,3
20231106,122400,417473400,25150,25150,25150,25150,0
20231106,122300,417473400,25150,25200,25200,25150,4
20231106,122200,417372750,25150,25150,25150,25150,3
20231106,122100,417297300,25200,25200,25200,25200,6
20231106,122000,417146100,25200,25200,25200,25150,7
20231106,121900,416969850,25200,25200,25200,25200,4
20231106,121800,416869050,25150,25200,25200,25150,9
20231106,121700,416642400,25150,25150,25150,25150,106
20231106,121600,413976500,25200,25200,25200,25200,0
20231106,121500,413976500,25200,25250,25250,25200,208
20231106,121400,408734800,25250,25300,25300,25250,3
20231106,121300,408659000,25300,25300,25300,25300,125
20231106,121200,405496500,25200,25200,25200,25200,86
20231106,121100,403329300,25300,25250,25300,25250,61
20231106,121000,401788950,25300,25300,25300,25300,0
20231106,120900,401788950,25300,25300,25300,25300,1
20231106,120800,401763650,25300,25300,25300,25300,4
20231106,120700,401662450,25300,25300,25300,25300,0
20231106,120600,401662450,25300,25300,25300,25300,0
20231106,120500,401662450,25300,25300,25300,25300,1
20231106,120400,401637150,25300,25200,25300,25200,109
20231106,120300,398880400,25200,25200,25200,25200,60
20231106,120200,397368400,25200,25200,25200,25200,120
20231106,120100,394344400,25150,25200,25200,25150,160
20231106,120000,390320300,25150,25150,25150,25150,0
20231106,115900,390320300,25150,25150,25150,25150,0
20231106,115800,390320300,25150,25150,25150,25150,2
20231106,115700,390270000,25200,25250,25250,25200,48
20231106,115600,389058050,25150,25200,25200,25150,26
20231106,115500,388404050,25250,25250,25250,25250,2
20231106,115400,388353550,25250,25250,25250,25250,2
20231106,115300,388303050,25250,25300,25300,25250,5
20231106,115200,388176600,25300,25300,25300,25300,11
20231106,115100,387898300,25300,25200,25300,25200,47
20231106,115000,386709650,25200,25200,25200,25200,0
20231106,114900,386709650,25200,25200,25200,25200,78
20231106,114800,384744050,25150,25150,25150,25150,204
20231106,114700,379613450,25150,25150,25150,25150,4
20231106,114600,379512850,25150,25150,25150,25150,155
20231106,114500,375614600,25150,25150,25150,25150,1
20231106,114400,375589450,25150,25100,25150,25100,16
20231106,114300,375187800,25150,25150,25150,25150,1
20231106,114200,375162650,25150,25150,25150,25150,5
20231106,114100,375036900,25150,25150,25150,25150,11
20231106,114000,374760250,25150,25150,25150,25150,0
20231106,113900,374760250,25150,25150,25150,25150,0
20231106,113800,374760250,25150,25150,25150,25150,12
20231106,113700,374458450,25150,25150,25150,25150,233
20231106,113600,368598500,25200,25150,25200,25150,11
20231106,113500,368321400,25150,25150,25150,25150,73
20231106,113400,366485450,25200,25150,25200,25150,1023
20231106,113300,340756000,25150,25150,25150,25150,0
20231106,113200,340756000,25150,25150,25200,25150,35
20231106,113100,339875100,25200,25200,25200,25200,1704
20231106,113000,296934300,25200,25200,25200,25200,0
20231106,112900,296934300,25200,25200,25200,25200,0
20231106,112800,296934300,25200,25250,25250,25200,4
20231106,112700,296833350,25250,25250,25250,25250,6
20231106,112600,296681850,25200,25250,25250,25200,51
20231106,112500,295396600,25250,25250,25250,25250,36
20231106,112400,294487600,25350,25350,25350,25250,8
20231106,112300,294285050,25350,25300,25350,25300,15
20231106,112200,293905450,25350,25350,25350,25350,8
20231106,112100,293702650,25350,25350,25350,25350,11
20231106,112000,293423800,25350,25350,25350,25350,1
20231106,111900,293398450,25350,25350,25350,25350,0
20231106,111800,293398450,25350,25350,25350,25350,1
20231106,111700,293373100,25350,25350,25350,25350,5
20231106,111600,293246350,25250,25250,25250,25250,0
20231106,111500,293246350,25250,25200,25250,25200,346
20231106,111400,284527100,25200,25250,25250,25200,302
20231106,111300,276901650,25300,25300,25300,25300,48
20231106,111200,275687250,25300,25300,25300,25300,52
20231106,111100,274371650,25300,25300,25300,25300,12
20231106,111000,274068050,25350,25350,25350,25350,0
20231106,110900,274068050,25350,25300,25350,25300,83
20231106,110800,271968000,25300,25300,25300,25300,0
20231106,110700,271968000,25300,25300,25300,25300,1
20231106,110600,271942700,25300,25300,25300,25300,0
20231106,110500,271942700,25300,25300,25300,25300,24
20231106,110400,271335500,25350,25350,25350,25300,32
20231106,110300,270525300,25300,25350,25350,25300,97
20231106,110200,268066450,25350,25350,25350,25350,3
20231106,110100,267990400,25350,25350,25350,25350,0
20231106,110000,267990400,25350,25350,25350,25350,0
20231106,105900,267990400,25350,25350,25350,25350,1
20231106,105800,267965050,25350,25350,25350,25350,0
20231106,105700,267965050,25350,25350,25350,25350,0
20231106,105600,267965050,25350,25350,25350,25350,48
20231106,105500,266748250,25300,25300,25300,25300,109
20231106,105400,263990550,25350,25350,25350,25350,0
20231106,105300,263990550,25350,25350,25350,25350,10
20231106,105200,263737050,25350,25350,25350,25350,13
20231106,105100,263407500,25350,25350,25350,25350,0
20231106,105000,263407500,25350,25350,25350,25350,0
20231106,104900,263407500,25350,25350,25350,25350,1
20231106,104800,263382150,25350,25350,25350,25350,0
20231106,104700,263382150,25350,25350,25350,25350,5
20231106,104600,263255400,25350,25350,25350,25350,0
20231106,104500,263255400,25350,25300,25350,25250,53
20231106,104400,261916700,25350,25300,25350,25300,37
20231106,104300,260980550,25250,25250,25250,25250,10
20231106,104200,260728050,25250,25250,25250,25250,120
20231106,104100,257698050,25250,25250,25250,25250,70
20231106,104000,255930550,25300,25300,25300,25300,1
20231106,103900,255905250,25300,25300,25300,25300,10
20231106,103800,255652250,25300,25300,25300,25300,2
20231106,103700,255601650,25300,25300,25300,25300,0
20231106,103600,255601650,25300,25300,25300,25300,50
20231106,103500,254336650,25250,25250,25250,25250,2
20231106,103400,254286150,25300,25300,25300,25300,15
20231106,103300,253906650,25300,25250,25300,25250,58
20231106,103200,252441300,25250,25250,25250,25250,11
20231106,103100,252163550,25250,25250,25250,25250,5
20231106,103000,252037300,25250,25250,25250,25250,10
20231106,102900,251784800,25250,25250,25250,25250,0
20231106,102800,251784800,25250,25250,25250,25250,30
20231106,102700,251027300,25250,25250,25250,25250,23
20231106,102600,250446550,25250,25250,25250,25250,24
20231106,102500,249840550,25200,25200,25200,25200,0
20231106,102400,249840550,25200,25200,25200,25200,2
20231106,102300,249790150,25200,25200,25200,25200,1
20231106,102200,249764950,25200,25250,25250,25200,7
20231106,102100,249588450,25200,25200,25200,25200,17
20231106,102000,249160050,25200,25250,25250,25200,191
20231106,101900,244346600,25250,25250,25250,25250,3
20231106,101800,244270850,25250,25250,25250,25250,6
20231106,101700,244119350,25250,25250,25250,25250,14
20231106,101600,243765850,25250,25200,25250,25200,14
20231106,101500,243412400,25250,25250,25250,25250,169
20231106,101400,239145150,25250,25250,25250,25250,0
20231106,101300,239145150,25250,25300,25300,25250,131
20231106,101200,235837200,25250,25250,25250,25250,0
20231106,101100,235837200,25250,25250,25250,25250,34
20231106,101000,234978700,25250,25250,25250,25250,42
20231106,100900,233918200,25300,25300,25300,25300,19
20231106,100800,233437500,25300,25300,25300,25300,0
20231106,100700,233437500,25300,25300,25300,25300,1
20231106,100600,233412200,25250,25250,25250,25250,58
20231106,100500,231947700,25300,25300,25300,25300,9
20231106,100400,231720000,25300,25300,25300,25300,0
20231106,100300,231720000,25300,25300,25300,25250,10
20231106,100200,231467050,25300,25300,25300,25300,194
20231106,100100,226558850,25300,25250,25300,25250,13
20231106,100000,226230450,25250,25350,25350,25250,353
20231106,095900,217299100,25350,25350,25350,25350,2
20231106,095800,217248400,25350,25350,25350,25350,1
20231106,095700,217223050,25300,25300,25300,25300,356
20231106,095600,208216250,25300,25350,25350,25300,3
20231106,095500,208140250,25350,25350,25350,25350,0
20231106,095400,208140250,25350,25350,25350,25350,2
20231106,095300,208089550,25350,25350,25350,25350,2
20231106,095200,208038850,25350,25350,25350,25350,15
20231106,095100,207658600,25350,25350,25350,25350,1
20231106,095000,207633250,25350,25350,25350,25350,104
20231106,094900,204996850,25350,25350,25350,25350,1
20231106,094800,204971500,25350,25350,25350,25350,86
20231106,094700,202791400,25350,25350,25350,25350,3
20231106,094600,202715350,25350,25350,25350,25350,1
20231106,094500,202690000,25350,25350,25350,25350,7
20231106,094400,202512550,25350,25350,25350,25300,273
20231106,094300,195597000,25350,25350,25350,25350,4
20231106,094200,195495600,25400,25400,25400,25400,4
20231106,094100,195394000,25400,25400,25400,25400,13
20231106,094000,195063800,25400,25400,25400,25400,128
20231106,093900,191812600,25400,25400,25400,25400,11
20231106,093800,191533200,25400,25350,25400,25350,311
20231106,093700,183638800,25350,25350,25400,25350,428
20231106,093600,172783750,25350,25350,25350,25350,23
20231106,093500,172200700,25350,25350,25350,25300,662
20231106,093400,155419100,25350,25350,25350,25350,11
20231106,093300,155140250,25300,25350,25350,25300,284
20231106,093200,147941000,25300,25250,25300,25250,577
20231106,093100,133352150,25250,25200,25250,25200,152
20231106,093000,129521700,25200,25200,25200,25200,11
20231106,092900,129244500,25200,25150,25200,25150,168
20231106,092800,125019250,25150,25150,25150,25150,261
20231106,092700,118455100,25150,25150,25150,25100,403
20231106,092600,108328200,25100,25150,25150,25100,83
20231106,092500,106244850,25150,25100,25150,25100,15
20231106,092400,105867800,25100,25100,25100,25100,42
20231106,092300,104813600,25100,25250,25250,25100,1146
20231106,092200,75972750,25250,25250,25250,25250,3
20231106,092100,75897000,25250,25250,25250,25250,15
20231106,092000,75518250,25250,25250,25250,25250,36
20231106,091900,74609250,25250,25200,25250,25200,266
20231106,091800,67900500,25200,25250,25250,25150,503
20231106,091700,55245200,25250,25200,25250,25200,88
20231106,091600,53027400,25200,25250,25250,25200,352
20231106,091500,44145050,25300,25300,25300,25300,64
20231106,091400,42525850,25300,25300,25300,25250,25
20231106,091300,41894350,25300,25300,25300,25250,250
20231106,091200,35579350,25300,25350,25350,25300,9
20231106,091100,35351500,25350,25350,25350,25350,12
20231106,091000,35047300,25350,25350,25350,25350,8
20231106,090900,34844500,25350,25300,25350,25250,76
20231106,090800,32921350,25350,25350,25400,25350,117
20231106,090700,29955050,25350,25350,25400,25350,414
20231106,090600,19459950,25350,25350,25350,25250,107
20231106,090500,16747600,25350,25350,25350,25350,15
20231106,090400,16367350,25350,25300,25350,25150,222
20231106,090300,10755200,25150,25300,25300,25150,73
20231106,090200,8909800,25200,25150,25300,25150,133
20231106,090100,5558150,25150,25150,25150,25150,97
20231106,090000,3118600,25150,25150,25150,25150,124