KissMeData/101930/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,200600,1063056750,23450,23450,23450,23450,1229
20241107,200500,1063056750,23450,23450,23450,23450,0
20241107,200400,1063056750,23450,23450,23450,23450,0
20241107,200300,1063056750,23450,23450,23450,23450,0
20241107,200200,1063056750,23450,23450,23450,23450,0
20241107,200100,1063056750,23450,23450,23450,23450,0
20241107,200000,1063056750,23450,23450,23450,23450,0
20241107,195900,1063056750,23450,23450,23450,23450,0
20241107,195800,1063056750,23450,23450,23450,23450,0
20241107,195700,1063056750,23450,23450,23450,23450,0
20241107,195600,1063056750,23450,23450,23450,23450,0
20241107,195500,1063056750,23450,23450,23450,23450,0
20241107,195400,1063056750,23450,23450,23450,23450,0
20241107,195300,1063056750,23450,23450,23450,23450,0
20241107,195200,1063056750,23450,23450,23450,23450,0
20241107,195100,1063056750,23450,23450,23450,23450,0
20241107,195000,1063056750,23450,23450,23450,23450,0
20241107,194900,1063056750,23450,23450,23450,23450,0
20241107,194800,1063056750,23450,23450,23450,23450,0
20241107,194700,1063056750,23450,23450,23450,23450,0
20241107,194600,1063056750,23450,23450,23450,23450,0
20241107,194500,1063056750,23450,23450,23450,23450,0
20241107,194400,1063056750,23450,23450,23450,23450,0
20241107,194300,1063056750,23450,23450,23450,23450,0
20241107,194200,1063056750,23450,23450,23450,23450,0
20241107,194100,1063056750,23450,23450,23450,23450,0
20241107,194000,1063056750,23450,23450,23450,23450,0
20241107,193900,1063056750,23450,23450,23450,23450,0
20241107,193800,1063056750,23450,23450,23450,23450,0
20241107,193700,1063056750,23450,23450,23450,23450,0
20241107,193600,1063056750,23450,23450,23450,23450,1229
20241107,193500,1063056750,23450,23450,23450,23450,0
20241107,193400,1063056750,23450,23450,23450,23450,0
20241107,193300,1063056750,23450,23450,23450,23450,0
20241107,193200,1063056750,23450,23450,23450,23450,0
20241107,193100,1063056750,23450,23450,23450,23450,0
20241107,193000,1063056750,23450,23450,23450,23450,0
20241107,192900,1063056750,23450,23450,23450,23450,0
20241107,192800,1063056750,23450,23450,23450,23450,0
20241107,192700,1063056750,23450,23450,23450,23450,0
20241107,192600,1063056750,23450,23450,23450,23450,0
20241107,192500,1063056750,23450,23450,23450,23450,0
20241107,192400,1063056750,23450,23450,23450,23450,0
20241107,192300,1063056750,23450,23450,23450,23450,0
20241107,192200,1063056750,23450,23450,23450,23450,0
20241107,192100,1063056750,23450,23450,23450,23450,0
20241107,192000,1063056750,23450,23450,23450,23450,0
20241107,191900,1063056750,23450,23450,23450,23450,0
20241107,191800,1063056750,23450,23450,23450,23450,0
20241107,191700,1063056750,23450,23450,23450,23450,0
20241107,191600,1063056750,23450,23450,23450,23450,0
20241107,191500,1063056750,23450,23450,23450,23450,0
20241107,191400,1063056750,23450,23450,23450,23450,0
20241107,191300,1063056750,23450,23450,23450,23450,0
20241107,191200,1063056750,23450,23450,23450,23450,0
20241107,191100,1063056750,23450,23450,23450,23450,0
20241107,191000,1063056750,23450,23450,23450,23450,0
20241107,190900,1063056750,23450,23450,23450,23450,0
20241107,190800,1063056750,23450,23450,23450,23450,0
20241107,190700,1063056750,23450,23450,23450,23450,0
20241107,190600,1063056750,23450,23450,23450,23450,1229
20241107,190500,1063056750,23450,23450,23450,23450,0
20241107,190400,1063056750,23450,23450,23450,23450,0
20241107,190300,1063056750,23450,23450,23450,23450,0
20241107,190200,1063056750,23450,23450,23450,23450,0
20241107,190100,1063056750,23450,23450,23450,23450,0
20241107,190000,1063056750,23450,23450,23450,23450,0
20241107,185900,1063056750,23450,23450,23450,23450,0
20241107,185800,1063056750,23450,23450,23450,23450,0
20241107,185700,1063056750,23450,23450,23450,23450,0
20241107,185600,1063056750,23450,23450,23450,23450,0
20241107,185500,1063056750,23450,23450,23450,23450,0
20241107,185400,1063056750,23450,23450,23450,23450,0
20241107,185300,1063056750,23450,23450,23450,23450,0
20241107,185200,1063056750,23450,23450,23450,23450,0
20241107,185100,1063056750,23450,23450,23450,23450,0
20241107,185000,1063056750,23450,23450,23450,23450,0
20241107,184900,1063056750,23450,23450,23450,23450,0
20241107,184800,1063056750,23450,23450,23450,23450,0
20241107,184700,1063056750,23450,23450,23450,23450,0
20241107,184600,1063056750,23450,23450,23450,23450,0
20241107,184500,1063056750,23450,23450,23450,23450,0
20241107,184400,1063056750,23450,23450,23450,23450,0
20241107,184300,1063056750,23450,23450,23450,23450,0
20241107,184200,1063056750,23450,23450,23450,23450,0
20241107,184100,1063056750,23450,23450,23450,23450,0
20241107,184000,1063056750,23450,23450,23450,23450,0
20241107,183900,1063056750,23450,23450,23450,23450,0
20241107,183800,1063056750,23450,23450,23450,23450,0
20241107,183700,1063056750,23450,23450,23450,23450,0
20241107,183600,1063056750,23450,23450,23450,23450,1229
20241107,183500,1063056750,23450,23450,23450,23450,0
20241107,183400,1063056750,23450,23450,23450,23450,0
20241107,183300,1063056750,23450,23450,23450,23450,0
20241107,183200,1063056750,23450,23450,23450,23450,0
20241107,183100,1063056750,23450,23450,23450,23450,0
20241107,183000,1063056750,23450,23450,23450,23450,0
20241107,182900,1063056750,23450,23450,23450,23450,0
20241107,182800,1063056750,23450,23450,23450,23450,0
20241107,182700,1063056750,23450,23450,23450,23450,0
20241107,182600,1063056750,23450,23450,23450,23450,0
20241107,182500,1063056750,23450,23450,23450,23450,0
20241107,182400,1063056750,23450,23450,23450,23450,0
20241107,182300,1063056750,23450,23450,23450,23450,0
20241107,182200,1063056750,23450,23450,23450,23450,0
20241107,182100,1063056750,23450,23450,23450,23450,0
20241107,182000,1063056750,23450,23450,23450,23450,0
20241107,181900,1063056750,23450,23450,23450,23450,0
20241107,181800,1063056750,23450,23450,23450,23450,0
20241107,181700,1063056750,23450,23450,23450,23450,0
20241107,181600,1063056750,23450,23450,23450,23450,0
20241107,181500,1063056750,23450,23450,23450,23450,0
20241107,181400,1063056750,23450,23450,23450,23450,0
20241107,181300,1063056750,23450,23450,23450,23450,0
20241107,181200,1063056750,23450,23450,23450,23450,0
20241107,181100,1063056750,23450,23450,23450,23450,0
20241107,181000,1063056750,23450,23450,23450,23450,0
20241107,180900,1063056750,23450,23450,23450,23450,0
20241107,180800,1063056750,23450,23450,23450,23450,0
20241107,180700,1063056750,23450,23450,23450,23450,0
20241107,180600,1063056750,23450,23450,23450,23450,1229
20241107,180500,1063056750,23450,23450,23450,23450,0
20241107,180400,1063056750,23450,23450,23450,23450,0
20241107,180300,1063056750,23450,23450,23450,23450,0
20241107,180200,1063056750,23450,23450,23450,23450,0
20241107,180100,1063056750,23450,23450,23450,23450,0
20241107,180000,1063056750,23450,23450,23450,23450,0
20241107,175900,1063056750,23450,23450,23450,23450,0
20241107,175800,1063056750,23450,23450,23450,23450,0
20241107,175700,1063056750,23450,23450,23450,23450,0
20241107,175600,1063056750,23450,23450,23450,23450,0
20241107,175500,1063056750,23450,23450,23450,23450,0
20241107,175400,1063056750,23450,23450,23450,23450,0
20241107,175300,1063056750,23450,23450,23450,23450,0
20241107,175200,1063056750,23450,23450,23450,23450,0
20241107,175100,1063056750,23450,23450,23450,23450,0
20241107,175000,1063056750,23450,23450,23450,23450,0
20241107,174900,1063056750,23450,23450,23450,23450,0
20241107,174800,1063056750,23450,23450,23450,23450,0
20241107,174700,1063056750,23450,23450,23450,23450,0
20241107,174600,1063056750,23450,23450,23450,23450,0
20241107,174500,1063056750,23450,23450,23450,23450,0
20241107,174400,1063056750,23450,23450,23450,23450,0
20241107,174300,1063056750,23450,23450,23450,23450,0
20241107,174200,1063056750,23450,23450,23450,23450,0
20241107,174100,1063056750,23450,23450,23450,23450,0
20241107,174000,1063056750,23450,23450,23450,23450,0
20241107,173900,1063056750,23450,23450,23450,23450,0
20241107,173800,1063056750,23450,23450,23450,23450,0
20241107,173700,1063056750,23450,23450,23450,23450,0
20241107,173600,1063056750,23450,23450,23450,23450,1229
20241107,173500,1063056750,23450,23450,23450,23450,0
20241107,173400,1063056750,23450,23450,23450,23450,0
20241107,173300,1063056750,23450,23450,23450,23450,0
20241107,173200,1063056750,23450,23450,23450,23450,0
20241107,173100,1063056750,23450,23450,23450,23450,0
20241107,173000,1063056750,23450,23450,23450,23450,0
20241107,172900,1063056750,23450,23450,23450,23450,0
20241107,172800,1063056750,23450,23450,23450,23450,0
20241107,172700,1063056750,23450,23450,23450,23450,0
20241107,172600,1063056750,23450,23450,23450,23450,0
20241107,172500,1063056750,23450,23450,23450,23450,0
20241107,172400,1063056750,23450,23450,23450,23450,0
20241107,172300,1063056750,23450,23450,23450,23450,0
20241107,172200,1063056750,23450,23450,23450,23450,0
20241107,172100,1063056750,23450,23450,23450,23450,0
20241107,172000,1063056750,23450,23450,23450,23450,0
20241107,171900,1063056750,23450,23450,23450,23450,0
20241107,171800,1063056750,23450,23450,23450,23450,0
20241107,171700,1063056750,23450,23450,23450,23450,0
20241107,171600,1063056750,23450,23450,23450,23450,0
20241107,171500,1063056750,23450,23450,23450,23450,0
20241107,171400,1063056750,23450,23450,23450,23450,0
20241107,171300,1063056750,23450,23450,23450,23450,0
20241107,171200,1063056750,23450,23450,23450,23450,0
20241107,171100,1063056750,23450,23450,23450,23450,0
20241107,171000,1063056750,23450,23450,23450,23450,0
20241107,170900,1063056750,23450,23450,23450,23450,0
20241107,170800,1063056750,23450,23450,23450,23450,0
20241107,170700,1063056750,23450,23450,23450,23450,0
20241107,170600,1063056750,23450,23450,23450,23450,1229
20241107,170500,1063056750,23450,23450,23450,23450,0
20241107,170400,1063056750,23450,23450,23450,23450,0
20241107,170300,1063056750,23450,23450,23450,23450,0
20241107,170200,1063056750,23450,23450,23450,23450,0
20241107,170100,1063056750,23450,23450,23450,23450,0
20241107,170000,1063056750,23450,23450,23450,23450,0
20241107,165900,1063056750,23450,23450,23450,23450,0
20241107,165800,1063056750,23450,23450,23450,23450,0
20241107,165700,1063056750,23450,23450,23450,23450,0
20241107,165600,1063056750,23450,23450,23450,23450,0
20241107,165500,1063056750,23450,23450,23450,23450,0
20241107,165400,1063056750,23450,23450,23450,23450,0
20241107,165300,1063056750,23450,23450,23450,23450,0
20241107,165200,1063056750,23450,23450,23450,23450,0
20241107,165100,1063056750,23450,23450,23450,23450,0
20241107,165000,1063056750,23450,23450,23450,23450,0
20241107,164900,1063056750,23450,23450,23450,23450,0
20241107,164800,1063056750,23450,23450,23450,23450,0
20241107,164700,1063056750,23450,23450,23450,23450,0
20241107,164600,1063056750,23450,23450,23450,23450,0
20241107,164500,1063056750,23450,23450,23450,23450,0
20241107,164400,1063056750,23450,23450,23450,23450,0
20241107,164300,1063056750,23450,23450,23450,23450,0
20241107,164200,1063056750,23450,23450,23450,23450,0
20241107,164100,1063056750,23450,23450,23450,23450,0
20241107,164000,1063056750,23450,23450,23450,23450,0
20241107,163900,1063056750,23450,23450,23450,23450,0
20241107,163800,1063056750,23450,23450,23450,23450,0
20241107,163700,1063056750,23450,23450,23450,23450,0
20241107,163600,1063056750,23450,23450,23450,23450,1229
20241107,163500,1063056750,23450,23450,23450,23450,0
20241107,163400,1063056750,23450,23450,23450,23450,0
20241107,163300,1063056750,23450,23450,23450,23450,0
20241107,163200,1063056750,23450,23450,23450,23450,0
20241107,163100,1063056750,23450,23450,23450,23450,0
20241107,163000,1063056750,23450,23450,23450,23450,0
20241107,162900,1063056750,23450,23450,23450,23450,0
20241107,162800,1063056750,23450,23450,23450,23450,0
20241107,162700,1063056750,23450,23450,23450,23450,0
20241107,162600,1063056750,23450,23450,23450,23450,0
20241107,162500,1063056750,23450,23450,23450,23450,0
20241107,162400,1063056750,23450,23450,23450,23450,0
20241107,162300,1063056750,23450,23450,23450,23450,0
20241107,162200,1063056750,23450,23450,23450,23450,0
20241107,162100,1063056750,23450,23450,23450,23450,0
20241107,162000,1063056750,23450,23450,23450,23450,0
20241107,161900,1063056750,23450,23450,23450,23450,0
20241107,161800,1063056750,23450,23450,23450,23450,0
20241107,161700,1063056750,23450,23450,23450,23450,0
20241107,161600,1063056750,23450,23450,23450,23450,0
20241107,161500,1063056750,23450,23450,23450,23450,0
20241107,161400,1063056750,23450,23450,23450,23450,0
20241107,161300,1063056750,23450,23450,23450,23450,0
20241107,161200,1063056750,23450,23450,23450,23450,0
20241107,161100,1063056750,23450,23450,23450,23450,0
20241107,161000,1063056750,23450,23450,23450,23450,0
20241107,160900,1063056750,23450,23450,23450,23450,0
20241107,160800,1063056750,23450,23450,23450,23450,0
20241107,160700,1063056750,23450,23450,23450,23450,0
20241107,160600,1063056750,23450,23450,23450,23450,1229
20241107,160500,1063056750,23450,23450,23450,23450,0
20241107,160400,1063056750,23450,23450,23450,23450,0
20241107,160300,1063056750,23450,23450,23450,23450,0
20241107,160200,1063056750,23450,23450,23450,23450,0
20241107,160100,1063056750,23450,23450,23450,23450,0
20241107,160000,1063056750,23450,23450,23450,23450,0
20241107,155900,1063056750,23450,23450,23450,23450,0
20241107,155800,1063056750,23450,23450,23450,23450,0
20241107,155700,1063056750,23450,23450,23450,23450,0
20241107,155600,1063056750,23450,23450,23450,23450,0
20241107,155500,1063056750,23450,23450,23450,23450,0
20241107,155400,1063056750,23450,23450,23450,23450,0
20241107,155300,1063056750,23450,23450,23450,23450,0
20241107,155200,1063056750,23450,23450,23450,23450,0
20241107,155100,1063056750,23450,23450,23450,23450,0
20241107,155000,1063056750,23450,23450,23450,23450,0
20241107,154900,1063056750,23450,23450,23450,23450,0
20241107,154800,1063056750,23450,23450,23450,23450,0
20241107,154700,1063056750,23450,23450,23450,23450,0
20241107,154600,1063056750,23450,23450,23450,23450,0
20241107,154500,1063056750,23450,23450,23450,23450,0
20241107,154400,1063056750,23450,23450,23450,23450,0
20241107,154300,1063056750,23450,23450,23450,23450,0
20241107,154200,1063056750,23450,23450,23450,23450,0
20241107,154100,1063056750,23450,23450,23450,23450,0
20241107,154000,1063056750,23450,23450,23450,23450,0
20241107,153900,1063056750,23450,23450,23450,23450,0
20241107,153800,1063056750,23450,23450,23450,23450,0
20241107,153700,1063056750,23450,23450,23450,23450,0
20241107,153600,1063056750,23450,23450,23450,23450,1229
20241107,153500,1063056750,23450,23450,23450,23450,0
20241107,153400,1063056750,23450,23450,23450,23450,0
20241107,153300,1063056750,23450,23450,23450,23450,0
20241107,153200,1063056750,23450,23450,23450,23450,0
20241107,153100,1063056750,23450,23450,23450,23450,0
20241107,153000,1063056750,23450,23450,23450,23450,1229
20241107,152900,1034236700,23300,23300,23300,23300,0
20241107,152800,1034236700,23300,23300,23300,23300,0
20241107,152700,1034236700,23300,23300,23300,23300,0
20241107,152600,1034236700,23300,23300,23300,23300,0
20241107,152500,1034236700,23300,23300,23300,23300,0
20241107,152400,1034236700,23300,23300,23300,23300,0
20241107,152300,1034236700,23300,23300,23300,23300,0
20241107,152200,1034236700,23300,23300,23300,23300,0
20241107,152100,1034236700,23300,23300,23300,23300,0
20241107,152000,1034236700,23300,23300,23300,23300,0
20241107,151900,1034236700,23300,23200,23300,23050,137
20241107,151800,1031061350,23200,23200,23200,23000,341
20241107,151700,1023206950,23050,23100,23200,23050,405
20241107,151600,1013859150,23100,23050,23150,23050,455
20241107,151500,1003351950,23100,23150,23150,23100,545
20241107,151400,990757700,23100,23150,23200,23100,976
20241107,151300,968146150,23150,23150,23150,23150,70
20241107,151200,966525650,23150,23150,23150,23150,128
20241107,151100,963562450,23150,23150,23150,23150,2
20241107,151000,963516150,23200,23200,23200,23200,90
20241107,150900,961428150,23200,23200,23200,23200,0
20241107,150800,961428150,23200,23200,23200,23200,92
20241107,150700,959293750,23200,23200,23200,23200,223
20241107,150600,954120150,23250,23300,23300,23250,63
20241107,150500,952655300,23250,23250,23250,23250,1
20241107,150400,952632050,23250,23250,23250,23250,0
20241107,150300,952632050,23250,23250,23250,23250,0
20241107,150200,952632050,23250,23250,23250,23250,6
20241107,150100,952492550,23250,23250,23250,23250,0
20241107,150000,952492550,23250,23300,23300,23250,20
20241107,145900,952027500,23250,23250,23250,23250,57
20241107,145800,950702250,23200,23200,23200,23200,15
20241107,145700,950354250,23200,23200,23200,23200,0
20241107,145600,950354250,23200,23200,23200,23200,5
20241107,145500,950238250,23050,23050,23050,23050,0
20241107,145400,950238250,23050,23050,23050,23050,0
20241107,145300,950238250,23050,23100,23150,23000,387
20241107,145200,941300650,23250,23150,23250,23150,371
20241107,145100,932697100,23250,23250,23250,23250,0
20241107,145000,932697100,23250,23250,23250,23250,0
20241107,144900,932697100,23250,23250,23250,23250,0
20241107,144800,932697100,23250,23250,23250,23250,2
20241107,144700,932650600,23200,23200,23200,23200,0
20241107,144600,932650600,23200,23200,23200,23200,0
20241107,144500,932650600,23200,23200,23200,23200,0
20241107,144400,932650600,23200,23200,23200,23200,19
20241107,144300,932209800,23300,23300,23300,23300,16
20241107,144200,931837000,23300,23300,23300,23300,0
20241107,144100,931837000,23300,23300,23300,23300,1
20241107,144000,931813700,23250,23250,23250,23250,2
20241107,143900,931767200,23300,23200,23300,23200,8
20241107,143800,931580900,23150,23150,23150,23150,0
20241107,143700,931580900,23150,23150,23150,23150,0
20241107,143600,931580900,23150,23150,23150,23150,0
20241107,143500,931580900,23150,23150,23150,23150,200
20241107,143400,926950900,23150,23150,23150,23150,0
20241107,143300,926950900,23150,23150,23150,23150,86
20241107,143200,924960000,23150,23150,23150,23150,525
20241107,143100,912806250,23200,23250,23250,23200,340
20241107,143000,904913500,23250,23250,23250,23250,0
20241107,142900,904913500,23250,23250,23250,23250,183
20241107,142800,900658750,23250,23300,23300,23250,92
20241107,142700,898515950,23350,23350,23350,23350,0
20241107,142600,898515950,23350,23350,23350,23350,30
20241107,142500,897815450,23350,23350,23350,23350,75
20241107,142400,896064200,23400,23400,23400,23400,18
20241107,142300,895643000,23400,23400,23400,23400,44
20241107,142200,894613400,23450,23450,23450,23450,65
20241107,142100,893089150,23450,23450,23450,23450,44
20241107,142000,892057350,23450,23450,23450,23450,43
20241107,141900,891049000,23350,23350,23350,23350,0
20241107,141800,891049000,23350,23350,23350,23350,0
20241107,141700,891049000,23350,23350,23350,23350,0
20241107,141600,891049000,23350,23350,23350,23350,0
20241107,141500,891049000,23350,23350,23350,23350,0
20241107,141400,891049000,23350,23350,23350,23350,0
20241107,141300,891049000,23350,23350,23350,23350,0
20241107,141200,891049000,23350,23550,23550,23350,951
20241107,141100,868823450,23550,23600,23600,23550,153
20241107,141000,865220150,23600,23600,23600,23600,353
20241107,140900,856889350,23550,23550,23550,23550,0
20241107,140800,856889350,23550,23550,23550,23550,114
20241107,140700,854204650,23550,23550,23550,23550,0
20241107,140600,854204650,23550,23550,23550,23550,0
20241107,140500,854204650,23550,23550,23550,23550,297
20241107,140400,847210300,23550,23550,23550,23550,114
20241107,140300,844525600,23550,23550,23550,23550,0
20241107,140200,844525600,23550,23550,23550,23550,113
20241107,140100,841864450,23550,23550,23550,23550,1
20241107,140000,841840900,23550,23550,23550,23550,62
20241107,135900,840380800,23550,23550,23550,23550,0
20241107,135800,840380800,23550,23450,23550,23450,1113
20241107,135700,814229900,23450,23450,23450,23450,10
20241107,135600,813995400,23350,23350,23350,23350,52
20241107,135500,812781200,23400,23400,23400,23400,453
20241107,135400,802181000,23400,23400,23400,23400,47
20241107,135300,801081200,23400,23400,23400,23400,360
20241107,135200,792657200,23400,23400,23400,23400,0
20241107,135100,792657200,23400,23400,23400,23400,250
20241107,135000,786807200,23350,23350,23350,23350,0
20241107,134900,786807200,23350,23350,23350,23350,14
20241107,134800,786480300,23350,23300,23350,23300,661
20241107,134700,771057750,23250,23250,23250,23250,0
20241107,134600,771057750,23250,23250,23250,23250,0
20241107,134500,771057750,23250,23250,23250,23250,10
20241107,134400,770825250,23300,23300,23300,23300,30
20241107,134300,770126250,23300,23300,23300,23300,1
20241107,134200,770102950,23300,23300,23300,23300,1
20241107,134100,770079650,23300,23300,23300,23300,30
20241107,134000,769380650,23300,23300,23300,23300,203
20241107,133900,764650750,23300,23300,23300,23300,0
20241107,133800,764650750,23300,23300,23300,23300,277
20241107,133700,758196650,23300,23300,23300,23300,200
20241107,133600,753536650,23300,23300,23300,23300,0
20241107,133500,753536650,23300,23300,23300,23300,30
20241107,133400,752837650,23300,23300,23300,23300,107
20241107,133300,750344550,23300,23300,23300,23300,0
20241107,133200,750344550,23300,23300,23300,23300,30
20241107,133100,749645550,23300,23300,23300,23300,220
20241107,133000,744519550,23350,23350,23350,23350,0
20241107,132900,744519550,23350,23350,23350,23350,30
20241107,132800,743819050,23350,23350,23350,23350,0
20241107,132700,743819050,23350,23350,23350,23350,0
20241107,132600,743819050,23350,23350,23350,23350,30
20241107,132500,743118550,23350,23350,23350,23350,1
20241107,132400,743095200,23300,23300,23300,23300,0
20241107,132300,743095200,23300,23200,23300,23200,224
20241107,132200,737896000,23200,23200,23200,23200,0
20241107,132100,737896000,23200,23200,23200,23200,470
20241107,132000,726992000,23150,23150,23150,23150,64
20241107,131900,725510400,23150,23200,23200,23150,891
20241107,131800,704861000,23200,23250,23250,23200,101
20241107,131700,702517750,23150,23150,23150,23150,0
20241107,131600,702517750,23150,23150,23150,23150,0
20241107,131500,702517750,23150,23250,23250,23150,410
20241107,131400,692999050,23250,23250,23250,23250,5
20241107,131300,692882800,23250,23250,23250,23250,0
20241107,131200,692882800,23250,23250,23250,23250,45
20241107,131100,691836550,23250,23250,23250,23250,30
20241107,131000,691139050,23250,23200,23250,23150,309
20241107,130900,683979250,23250,23250,23250,23250,0
20241107,130800,683979250,23250,23300,23300,23250,47
20241107,130700,682884950,23300,23350,23350,23300,556
20241107,130600,669924800,23350,23500,23500,23350,240
20241107,130500,664308200,23500,23500,23500,23500,30
20241107,130400,663603200,23500,23500,23500,23500,5
20241107,130300,663485700,23450,23450,23450,23450,60
20241107,130200,662078700,23500,23500,23500,23500,31
20241107,130100,661350200,23500,23500,23500,23500,0
20241107,130000,661350200,23500,23500,23500,23500,1
20241107,125900,661326700,23450,23450,23450,23450,252
20241107,125800,655417300,23500,23500,23500,23500,0
20241107,125700,655417300,23500,23500,23500,23500,291
20241107,125600,648578800,23550,23550,23550,23550,30
20241107,125500,647872300,23550,23600,23600,23550,72
20241107,125400,646174150,23650,23650,23650,23650,0
20241107,125300,646174150,23650,23650,23650,23650,36
20241107,125200,645322750,23650,23750,23750,23650,7
20241107,125100,645157100,23800,23800,23800,23800,0
20241107,125000,645157100,23800,23800,23800,23800,41
20241107,124900,644181300,23800,23800,23800,23800,0
20241107,124800,644181300,23800,23750,23800,23750,200
20241107,124700,639426300,23750,23750,23750,23750,0
20241107,124600,639426300,23750,23750,23750,23750,30
20241107,124500,638713800,23800,23800,23800,23800,0
20241107,124400,638713800,23800,23800,23800,23800,0
20241107,124300,638713800,23800,23700,23800,23700,430
20241107,124200,628486650,23650,23550,23650,23550,400
20241107,124100,619030350,23550,23550,23550,23550,44
20241107,124000,617994150,23550,23550,23550,23550,16
20241107,123900,617617350,23500,23500,23500,23500,0
20241107,123800,617617350,23500,23500,23500,23500,76
20241107,123700,615831350,23550,23500,23550,23500,64
20241107,123600,614324350,23500,23500,23500,23500,0
20241107,123500,614324350,23500,23500,23500,23500,0
20241107,123400,614324350,23500,23500,23500,23500,76
20241107,123300,612538350,23500,23500,23500,23500,32
20241107,123200,611786350,23500,23500,23500,23500,0
20241107,123100,611786350,23500,23500,23500,23500,44
20241107,123000,610752350,23450,23450,23450,23450,0
20241107,122900,610752350,23450,23450,23450,23450,0
20241107,122800,610752350,23450,23450,23450,23450,0
20241107,122700,610752350,23450,23500,23500,23450,500
20241107,122600,599017850,23550,23550,23550,23550,0
20241107,122500,599017850,23550,23550,23550,23550,96
20241107,122400,596757050,23500,23500,23500,23500,80
20241107,122300,594877050,23500,23500,23500,23500,0
20241107,122200,594877050,23500,23500,23500,23500,0
20241107,122100,594877050,23500,23500,23500,23500,200
20241107,122000,590177050,23500,23550,23550,23500,77
20241107,121900,588363950,23550,23600,23600,23550,32
20241107,121800,587608850,23600,23600,23600,23600,0
20241107,121700,587608850,23600,23600,23600,23600,5
20241107,121600,587490850,23600,23600,23600,23600,61
20241107,121500,586051250,23650,23650,23650,23650,0
20241107,121400,586051250,23650,23650,23650,23650,0
20241107,121300,586051250,23650,23650,23650,23650,70
20241107,121200,584395750,23650,23650,23650,23650,118
20241107,121100,581605050,23600,23600,23600,23600,0
20241107,121000,581605050,23600,23600,23600,23600,82
20241107,120900,579669850,23600,23600,23600,23600,32
20241107,120800,578914650,23650,23650,23650,23650,0
20241107,120700,578914650,23650,23650,23650,23650,1
20241107,120600,578891000,23600,23600,23600,23600,0
20241107,120500,578891000,23600,23600,23600,23600,74
20241107,120400,577144600,23600,23600,23600,23600,0
20241107,120300,577144600,23600,23600,23600,23600,68
20241107,120200,575539800,23550,23550,23550,23550,0
20241107,120100,575539800,23550,23550,23550,23550,73
20241107,120000,573820650,23500,23500,23500,23500,564
20241107,115900,560566650,23500,23500,23500,23500,2
20241107,115800,560519650,23500,23400,23500,23400,73
20241107,115700,558811350,23400,23400,23400,23400,0
20241107,115600,558811350,23400,23400,23400,23400,0
20241107,115500,558811350,23400,23400,23400,23400,86
20241107,115400,556798950,23400,23350,23400,23350,201
20241107,115300,552098800,23300,23300,23300,23300,0
20241107,115200,552098800,23300,23350,23350,23300,120
20241107,115100,549298300,23350,23350,23350,23350,0
20241107,115000,549298300,23350,23350,23350,23350,5
20241107,114900,549181550,23300,23300,23300,23300,0
20241107,114800,549181550,23300,23300,23300,23300,0
20241107,114700,549181550,23300,23300,23300,23300,0
20241107,114600,549181550,23300,23300,23300,23300,0
20241107,114500,549181550,23300,23300,23300,23300,0
20241107,114400,549181550,23300,23300,23300,23300,0
20241107,114300,549181550,23300,23300,23300,23300,1
20241107,114200,549158250,23250,23250,23250,23250,248
20241107,114100,543392250,23250,23250,23250,23250,152
20241107,114000,539858250,23250,23250,23250,23250,60
20241107,113900,538463250,23250,23250,23250,23250,0
20241107,113800,538463250,23250,23250,23250,23250,0
20241107,113700,538463250,23250,23250,23250,23250,4
20241107,113600,538370250,23200,23200,23200,23200,2
20241107,113500,538323850,23250,23250,23250,23250,1
20241107,113400,538300600,23250,23250,23250,23250,30
20241107,113300,537603100,23250,23250,23250,23250,0
20241107,113200,537603100,23250,23250,23250,23250,30
20241107,113100,536905600,23250,23250,23250,23250,10
20241107,113000,536673100,23200,23200,23200,23200,234
20241107,112900,531244300,23200,23250,23250,23200,500
20241107,112800,519624050,23400,23400,23400,23400,30
20241107,112700,518922050,23400,23300,23400,23250,72
20241107,112600,517246150,23400,23400,23400,23400,200
20241107,112500,512566150,23400,23400,23400,23400,203
20241107,112400,507815950,23300,23300,23300,23300,0
20241107,112300,507815950,23300,23300,23300,23300,0
20241107,112200,507815950,23300,23300,23300,23300,4
20241107,112100,507722750,23250,23250,23250,23250,0
20241107,112000,507722750,23250,23250,23250,23250,0
20241107,111900,507722750,23250,23400,23400,23250,176
20241107,111800,503610100,23400,23400,23400,23400,62
20241107,111700,502159300,23400,23350,23400,23350,16
20241107,111600,501785050,23400,23400,23400,23350,58
20241107,111500,500429150,23400,23400,23400,23400,0
20241107,111400,500429150,23400,23400,23400,23400,5
20241107,111300,500312150,23300,23400,23400,23300,130
20241107,111200,497280150,23400,23400,23400,23400,70
20241107,111100,495642150,23350,23350,23350,23350,0
20241107,111000,495642150,23350,23500,23500,23350,530
20241107,110900,483262150,23500,23500,23500,23250,763
20241107,110800,465489150,23500,23500,23500,23500,0
20241107,110700,465489150,23500,23550,23550,23500,6
20241107,110600,465348100,23500,23500,23500,23500,47
20241107,110500,464243600,23500,23500,23500,23500,5
20241107,110400,464126100,23550,23550,23550,23550,5
20241107,110300,464008350,23600,23600,23600,23600,100
20241107,110200,461648350,23600,23550,23600,23500,335
20241107,110100,453758400,23350,23350,23350,23350,0
20241107,110000,453758400,23350,23400,23450,23350,41
20241107,105900,452798350,23600,23500,23600,23500,79
20241107,105800,450938900,23500,23350,23500,23350,157
20241107,105700,447266200,23350,23400,23400,23350,5
20241107,105600,447149400,23500,23500,23500,23500,0
20241107,105500,447149400,23500,23500,23500,23500,5
20241107,105400,447031900,23350,23350,23350,23350,0
20241107,105300,447031900,23350,23450,23450,23350,212
20241107,105200,442077750,23450,23500,23500,23450,82
20241107,105100,440152750,23500,23500,23500,23500,0
20241107,105000,440152750,23500,23500,23500,23500,0
20241107,104900,440152750,23500,23500,23500,23500,42
20241107,104800,439165750,23500,23550,23550,23500,150
20241107,104700,435640500,23550,23600,23600,23550,178
20241107,104600,431446400,23600,23600,23600,23600,0
20241107,104500,431446400,23600,23600,23600,23600,0
20241107,104400,431446400,23600,23600,23600,23600,94
20241107,104300,429228000,23600,23600,23600,23600,219
20241107,104200,424059600,23750,23750,23750,23750,68
20241107,104100,422444600,23750,23750,23750,23750,3
20241107,104000,422373350,23600,23600,23600,23600,6
20241107,103900,422231750,23800,23800,23800,23800,66
20241107,103800,420660950,23700,23700,23700,23700,0
20241107,103700,420660950,23700,23700,23700,23700,0
20241107,103600,420660950,23700,23700,23700,23700,31
20241107,103500,419926250,23550,23650,23650,23550,49
20241107,103400,418769300,23650,23650,23650,23650,0
20241107,103300,418769300,23650,23650,23650,23650,104
20241107,103200,416309700,23550,23550,23550,23550,0
20241107,103100,416309700,23550,23550,23550,23550,40
20241107,103000,415367700,23250,23250,23250,23250,0
20241107,102900,415367700,23250,23500,23500,23250,17
20241107,102800,414970200,23500,23550,23550,23500,97
20241107,102700,412690200,23700,23600,23700,23500,87
20241107,102600,410636850,23600,23700,23700,23550,992
20241107,102500,387140950,23700,23600,23700,23600,98
20241107,102400,384826750,23650,23750,23750,23650,317
20241107,102300,377327150,23750,23750,23750,23750,0
20241107,102200,377327150,23750,23800,23800,23750,153
20241107,102100,373693250,23800,23800,23900,23800,232
20241107,102000,368161650,23900,23900,23900,23900,0
20241107,101900,368161650,23900,23900,23900,23900,0
20241107,101800,368161650,23900,23900,23900,23900,30
20241107,101700,367444650,23900,23850,23900,23850,135
20241107,101600,364219900,23850,23850,23850,23850,0
20241107,101500,364219900,23850,23850,23850,23850,0
20241107,101400,364219900,23850,24150,24150,23850,675
20241107,101300,348055150,24100,24100,24100,24100,63
20241107,101200,346536850,24150,24050,24150,24050,1056
20241107,101100,321076800,24050,24050,24050,24050,1
20241107,101000,321052750,24000,24000,24000,24000,62
20241107,100900,319564750,24000,24000,24000,24000,49
20241107,100800,318388750,24000,24000,24000,24000,0
20241107,100700,318388750,24000,24050,24050,24000,26
20241107,100600,317764500,24000,24000,24000,24000,390
20241107,100500,308404500,24000,24000,24000,24000,1
20241107,100400,308380500,24000,24000,24000,24000,0
20241107,100300,308380500,24000,23850,24000,23850,50
20241107,100200,307187250,24000,24000,24000,24000,13
20241107,100100,306875250,24000,24000,24000,24000,0
20241107,100000,306875250,24000,23900,24000,23850,51
20241107,095900,305656600,23950,23950,23950,23950,2
20241107,095800,305608700,24000,24000,24000,24000,0
20241107,095700,305608700,24000,24000,24000,24000,30
20241107,095600,304888700,24000,24000,24000,24000,0
20241107,095500,304888700,24000,24000,24000,24000,297
20241107,095400,297760700,24050,24000,24050,24000,316
20241107,095300,290171100,24000,24000,24000,24000,46
20241107,095200,289067100,24000,24000,24000,24000,0
20241107,095100,289067100,24000,24000,24000,24000,30
20241107,095000,288347100,24000,24000,24000,24000,209
20241107,094900,283331100,23900,23900,23900,23900,0
20241107,094800,283331100,23900,23950,23950,23900,381
20241107,094700,274218700,23900,23950,23950,23900,131
20241107,094600,271082250,24050,24100,24150,24000,369
20241107,094500,262207150,24300,24050,24300,24050,123
20241107,094400,259235750,24300,24250,24300,24250,170
20241107,094300,255106900,24250,24150,24250,24150,250
20241107,094200,249046200,24200,24150,24200,24150,140
20241107,094100,245659700,24150,24150,24150,24150,180
20241107,094000,241312700,24150,24250,24250,24050,27
20241107,093900,240660850,24050,24050,24300,24050,380
20241107,093800,231458550,24050,24000,24050,24000,123
20241107,093700,228504050,24000,24000,24000,24000,0
20241107,093600,228504050,24000,24000,24000,24000,0
20241107,093500,228504050,24000,23900,24050,23900,308
20241107,093400,221110150,24000,23950,24000,23950,83
20241107,093300,219122050,24100,24100,24100,24100,30
20241107,093200,218399050,24100,24050,24100,24050,384
20241107,093100,209161700,24050,24300,24300,24000,79
20241107,093000,207259500,24250,24450,24600,24250,798
20241107,092900,187755100,24450,24200,24500,24200,1048
20241107,092800,162230250,24200,24200,24200,24050,352
20241107,092700,153718700,24200,24200,24250,24200,222
20241107,092600,148337550,24200,24050,24200,24050,143
20241107,092500,144884150,24000,24000,24000,24000,5
20241107,092400,144764150,24000,23850,24000,23850,17
20241107,092300,144357800,23850,23850,23850,23850,1
20241107,092200,144333950,24000,24000,24000,23900,206
20241107,092100,139390450,23950,24150,24350,23950,471
20241107,092000,127998150,24200,24050,24200,24000,160
20241107,091900,124142700,24100,24150,24450,24100,760
20241107,091800,105590000,24150,23800,24150,23750,2124
20241107,091700,54705250,23600,23600,23600,23600,0
20241107,091600,54705250,23600,23800,23900,23600,545
20241107,091500,41695850,23850,23550,23850,23500,73
20241107,091400,39965500,23750,23350,23750,23350,275
20241107,091300,33488300,23350,23150,23350,23100,37
20241107,091200,32627350,23050,23050,23050,23050,0
20241107,091100,32627350,23050,23050,23050,23050,0
20241107,091000,32627350,23050,23050,23050,23000,1049
20241107,090900,8453450,23050,23050,23050,23050,135
20241107,090800,5341700,23050,23050,23050,23050,23
20241107,090700,4811550,22950,22950,22950,22950,0
20241107,090600,4811550,22950,22950,22950,22950,0
20241107,090500,4811550,22950,22950,22950,22950,0
20241107,090400,4811550,22950,22950,22950,22950,17
20241107,090300,4421400,22900,22900,22900,22900,0
20241107,090200,4421400,22900,22900,22900,22900,128
20241107,090100,1490200,22900,22900,22900,22900,0
20241107,090000,1490200,22900,23000,23050,22900,65