KissMeData/200710/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203200,8480785050,25200,25200,25200,25200,4348
20231106,203100,8480785050,25200,25200,25200,25200,0
20231106,203000,8480785050,25200,25200,25200,25200,0
20231106,202900,8480785050,25200,25200,25200,25200,0
20231106,202800,8480785050,25200,25200,25200,25200,0
20231106,202700,8480785050,25200,25200,25200,25200,0
20231106,202600,8480785050,25200,25200,25200,25200,0
20231106,202500,8480785050,25200,25200,25200,25200,0
20231106,202400,8480785050,25200,25200,25200,25200,0
20231106,202300,8480785050,25200,25200,25200,25200,0
20231106,202200,8480785050,25200,25200,25200,25200,0
20231106,202100,8480785050,25200,25200,25200,25200,0
20231106,202000,8480785050,25200,25200,25200,25200,0
20231106,201900,8480785050,25200,25200,25200,25200,0
20231106,201800,8480785050,25200,25200,25200,25200,0
20231106,201700,8480785050,25200,25200,25200,25200,0
20231106,201600,8480785050,25200,25200,25200,25200,0
20231106,201500,8480785050,25200,25200,25200,25200,0
20231106,201400,8480785050,25200,25200,25200,25200,0
20231106,201300,8480785050,25200,25200,25200,25200,0
20231106,201200,8480785050,25200,25200,25200,25200,0
20231106,201100,8480785050,25200,25200,25200,25200,0
20231106,201000,8480785050,25200,25200,25200,25200,0
20231106,200900,8480785050,25200,25200,25200,25200,0
20231106,200800,8480785050,25200,25200,25200,25200,0
20231106,200700,8480785050,25200,25200,25200,25200,0
20231106,200600,8480785050,25200,25200,25200,25200,0
20231106,200500,8480785050,25200,25200,25200,25200,0
20231106,200400,8480785050,25200,25200,25200,25200,0
20231106,200300,8480785050,25200,25200,25200,25200,0
20231106,200200,8480785050,25200,25200,25200,25200,4348
20231106,200100,8480785050,25200,25200,25200,25200,0
20231106,200000,8480785050,25200,25200,25200,25200,0
20231106,195900,8480785050,25200,25200,25200,25200,0
20231106,195800,8480785050,25200,25200,25200,25200,0
20231106,195700,8480785050,25200,25200,25200,25200,0
20231106,195600,8480785050,25200,25200,25200,25200,0
20231106,195500,8480785050,25200,25200,25200,25200,0
20231106,195400,8480785050,25200,25200,25200,25200,0
20231106,195300,8480785050,25200,25200,25200,25200,0
20231106,195200,8480785050,25200,25200,25200,25200,0
20231106,195100,8480785050,25200,25200,25200,25200,0
20231106,195000,8480785050,25200,25200,25200,25200,0
20231106,194900,8480785050,25200,25200,25200,25200,0
20231106,194800,8480785050,25200,25200,25200,25200,0
20231106,194700,8480785050,25200,25200,25200,25200,0
20231106,194600,8480785050,25200,25200,25200,25200,0
20231106,194500,8480785050,25200,25200,25200,25200,0
20231106,194400,8480785050,25200,25200,25200,25200,0
20231106,194300,8480785050,25200,25200,25200,25200,0
20231106,194200,8480785050,25200,25200,25200,25200,0
20231106,194100,8480785050,25200,25200,25200,25200,0
20231106,194000,8480785050,25200,25200,25200,25200,0
20231106,193900,8480785050,25200,25200,25200,25200,0
20231106,193800,8480785050,25200,25200,25200,25200,0
20231106,193700,8480785050,25200,25200,25200,25200,0
20231106,193600,8480785050,25200,25200,25200,25200,0
20231106,193500,8480785050,25200,25200,25200,25200,0
20231106,193400,8480785050,25200,25200,25200,25200,0
20231106,193300,8480785050,25200,25200,25200,25200,0
20231106,193200,8480785050,25200,25200,25200,25200,4348
20231106,193100,8480785050,25200,25200,25200,25200,0
20231106,193000,8480785050,25200,25200,25200,25200,0
20231106,192900,8480785050,25200,25200,25200,25200,0
20231106,192800,8480785050,25200,25200,25200,25200,0
20231106,192700,8480785050,25200,25200,25200,25200,0
20231106,192600,8480785050,25200,25200,25200,25200,0
20231106,192500,8480785050,25200,25200,25200,25200,0
20231106,192400,8480785050,25200,25200,25200,25200,0
20231106,192300,8480785050,25200,25200,25200,25200,0
20231106,192200,8480785050,25200,25200,25200,25200,0
20231106,192100,8480785050,25200,25200,25200,25200,0
20231106,192000,8480785050,25200,25200,25200,25200,0
20231106,191900,8480785050,25200,25200,25200,25200,0
20231106,191800,8480785050,25200,25200,25200,25200,0
20231106,191700,8480785050,25200,25200,25200,25200,0
20231106,191600,8480785050,25200,25200,25200,25200,0
20231106,191500,8480785050,25200,25200,25200,25200,0
20231106,191400,8480785050,25200,25200,25200,25200,0
20231106,191300,8480785050,25200,25200,25200,25200,0
20231106,191200,8480785050,25200,25200,25200,25200,0
20231106,191100,8480785050,25200,25200,25200,25200,0
20231106,191000,8480785050,25200,25200,25200,25200,0
20231106,190900,8480785050,25200,25200,25200,25200,0
20231106,190800,8480785050,25200,25200,25200,25200,0
20231106,190700,8480785050,25200,25200,25200,25200,0
20231106,190600,8480785050,25200,25200,25200,25200,0
20231106,190500,8480785050,25200,25200,25200,25200,0
20231106,190400,8480785050,25200,25200,25200,25200,0
20231106,190300,8480785050,25200,25200,25200,25200,0
20231106,190200,8480785050,25200,25200,25200,25200,4348
20231106,190100,8480785050,25200,25200,25200,25200,0
20231106,190000,8480785050,25200,25200,25200,25200,0
20231106,185900,8480785050,25200,25200,25200,25200,0
20231106,185800,8480785050,25200,25200,25200,25200,0
20231106,185700,8480785050,25200,25200,25200,25200,0
20231106,185600,8480785050,25200,25200,25200,25200,0
20231106,185500,8480785050,25200,25200,25200,25200,0
20231106,185400,8480785050,25200,25200,25200,25200,0
20231106,185300,8480785050,25200,25200,25200,25200,0
20231106,185200,8480785050,25200,25200,25200,25200,0
20231106,185100,8480785050,25200,25200,25200,25200,0
20231106,185000,8480785050,25200,25200,25200,25200,0
20231106,184900,8480785050,25200,25200,25200,25200,0
20231106,184800,8480785050,25200,25200,25200,25200,0
20231106,184700,8480785050,25200,25200,25200,25200,0
20231106,184600,8480785050,25200,25200,25200,25200,0
20231106,184500,8480785050,25200,25200,25200,25200,0
20231106,184400,8480785050,25200,25200,25200,25200,0
20231106,184300,8480785050,25200,25200,25200,25200,0
20231106,184200,8480785050,25200,25200,25200,25200,0
20231106,184100,8480785050,25200,25200,25200,25200,0
20231106,184000,8480785050,25200,25200,25200,25200,0
20231106,183900,8480785050,25200,25200,25200,25200,0
20231106,183800,8480785050,25200,25200,25200,25200,0
20231106,183700,8480785050,25200,25200,25200,25200,0
20231106,183600,8480785050,25200,25200,25200,25200,0
20231106,183500,8480785050,25200,25200,25200,25200,0
20231106,183400,8480785050,25200,25200,25200,25200,0
20231106,183300,8480785050,25200,25200,25200,25200,0
20231106,183200,8480785050,25200,25200,25200,25200,4348
20231106,183100,8480785050,25200,25200,25200,25200,0
20231106,183000,8480785050,25200,25200,25200,25200,0
20231106,182900,8480785050,25200,25200,25200,25200,0
20231106,182800,8480785050,25200,25200,25200,25200,0
20231106,182700,8480785050,25200,25200,25200,25200,0
20231106,182600,8480785050,25200,25200,25200,25200,0
20231106,182500,8480785050,25200,25200,25200,25200,0
20231106,182400,8480785050,25200,25200,25200,25200,0
20231106,182300,8480785050,25200,25200,25200,25200,0
20231106,182200,8480785050,25200,25200,25200,25200,0
20231106,182100,8480785050,25200,25200,25200,25200,0
20231106,182000,8480785050,25200,25200,25200,25200,0
20231106,181900,8480785050,25200,25200,25200,25200,0
20231106,181800,8480785050,25200,25200,25200,25200,0
20231106,181700,8480785050,25200,25200,25200,25200,0
20231106,181600,8480785050,25200,25200,25200,25200,0
20231106,181500,8480785050,25200,25200,25200,25200,0
20231106,181400,8480785050,25200,25200,25200,25200,0
20231106,181300,8480785050,25200,25200,25200,25200,0
20231106,181200,8480785050,25200,25200,25200,25200,0
20231106,181100,8480785050,25200,25200,25200,25200,0
20231106,181000,8480785050,25200,25200,25200,25200,0
20231106,180900,8480785050,25200,25200,25200,25200,0
20231106,180800,8480785050,25200,25200,25200,25200,0
20231106,180700,8480785050,25200,25200,25200,25200,0
20231106,180600,8480785050,25200,25200,25200,25200,0
20231106,180500,8480785050,25200,25200,25200,25200,0
20231106,180400,8480785050,25200,25200,25200,25200,0
20231106,180300,8480785050,25200,25200,25200,25200,0
20231106,180200,8480785050,25200,25200,25200,25200,4348
20231106,180100,8480785050,25200,25200,25200,25200,0
20231106,180000,8480785050,25200,25200,25200,25200,0
20231106,175900,8480785050,25200,25200,25200,25200,0
20231106,175800,8480785050,25200,25200,25200,25200,0
20231106,175700,8480785050,25200,25200,25200,25200,0
20231106,175600,8480785050,25200,25200,25200,25200,0
20231106,175500,8480785050,25200,25200,25200,25200,0
20231106,175400,8480785050,25200,25200,25200,25200,0
20231106,175300,8480785050,25200,25200,25200,25200,0
20231106,175200,8480785050,25200,25200,25200,25200,0
20231106,175100,8480785050,25200,25200,25200,25200,0
20231106,175000,8480785050,25200,25200,25200,25200,0
20231106,174900,8480785050,25200,25200,25200,25200,0
20231106,174800,8480785050,25200,25200,25200,25200,0
20231106,174700,8480785050,25200,25200,25200,25200,0
20231106,174600,8480785050,25200,25200,25200,25200,0
20231106,174500,8480785050,25200,25200,25200,25200,0
20231106,174400,8480785050,25200,25200,25200,25200,0
20231106,174300,8480785050,25200,25200,25200,25200,0
20231106,174200,8480785050,25200,25200,25200,25200,0
20231106,174100,8480785050,25200,25200,25200,25200,0
20231106,174000,8480785050,25200,25200,25200,25200,0
20231106,173900,8480785050,25200,25200,25200,25200,0
20231106,173800,8480785050,25200,25200,25200,25200,0
20231106,173700,8480785050,25200,25200,25200,25200,0
20231106,173600,8480785050,25200,25200,25200,25200,0
20231106,173500,8480785050,25200,25200,25200,25200,0
20231106,173400,8480785050,25200,25200,25200,25200,0
20231106,173300,8480785050,25200,25200,25200,25200,0
20231106,173200,8480785050,25200,25200,25200,25200,4348
20231106,173100,8480785050,25200,25200,25200,25200,0
20231106,173000,8480785050,25200,25200,25200,25200,0
20231106,172900,8480785050,25200,25200,25200,25200,0
20231106,172800,8480785050,25200,25200,25200,25200,0
20231106,172700,8480785050,25200,25200,25200,25200,0
20231106,172600,8480785050,25200,25200,25200,25200,0
20231106,172500,8480785050,25200,25200,25200,25200,0
20231106,172400,8480785050,25200,25200,25200,25200,0
20231106,172300,8480785050,25200,25200,25200,25200,0
20231106,172200,8480785050,25200,25200,25200,25200,0
20231106,172100,8480785050,25200,25200,25200,25200,0
20231106,172000,8480785050,25200,25200,25200,25200,0
20231106,171900,8480785050,25200,25200,25200,25200,0
20231106,171800,8480785050,25200,25200,25200,25200,0
20231106,171700,8480785050,25200,25200,25200,25200,0
20231106,171600,8480785050,25200,25200,25200,25200,0
20231106,171500,8480785050,25200,25200,25200,25200,0
20231106,171400,8480785050,25200,25200,25200,25200,0
20231106,171300,8480785050,25200,25200,25200,25200,0
20231106,171200,8480785050,25200,25200,25200,25200,0
20231106,171100,8480785050,25200,25200,25200,25200,0
20231106,171000,8480785050,25200,25200,25200,25200,0
20231106,170900,8480785050,25200,25200,25200,25200,0
20231106,170800,8480785050,25200,25200,25200,25200,0
20231106,170700,8480785050,25200,25200,25200,25200,0
20231106,170600,8480785050,25200,25200,25200,25200,0
20231106,170500,8480785050,25200,25200,25200,25200,0
20231106,170400,8480785050,25200,25200,25200,25200,0
20231106,170300,8480785050,25200,25200,25200,25200,0
20231106,170200,8480785050,25200,25200,25200,25200,4348
20231106,170100,8480785050,25200,25200,25200,25200,0
20231106,170000,8480785050,25200,25200,25200,25200,0
20231106,165900,8480785050,25200,25200,25200,25200,0
20231106,165800,8480785050,25200,25200,25200,25200,0
20231106,165700,8480785050,25200,25200,25200,25200,0
20231106,165600,8480785050,25200,25200,25200,25200,0
20231106,165500,8480785050,25200,25200,25200,25200,0
20231106,165400,8480785050,25200,25200,25200,25200,0
20231106,165300,8480785050,25200,25200,25200,25200,0
20231106,165200,8480785050,25200,25200,25200,25200,0
20231106,165100,8480785050,25200,25200,25200,25200,0
20231106,165000,8480785050,25200,25200,25200,25200,0
20231106,164900,8480785050,25200,25200,25200,25200,0
20231106,164800,8480785050,25200,25200,25200,25200,0
20231106,164700,8480785050,25200,25200,25200,25200,0
20231106,164600,8480785050,25200,25200,25200,25200,0
20231106,164500,8480785050,25200,25200,25200,25200,0
20231106,164400,8480785050,25200,25200,25200,25200,0
20231106,164300,8480785050,25200,25200,25200,25200,0
20231106,164200,8480785050,25200,25200,25200,25200,0
20231106,164100,8480785050,25200,25200,25200,25200,0
20231106,164000,8480785050,25200,25200,25200,25200,0
20231106,163900,8480785050,25200,25200,25200,25200,0
20231106,163800,8480785050,25200,25200,25200,25200,0
20231106,163700,8480785050,25200,25200,25200,25200,0
20231106,163600,8480785050,25200,25200,25200,25200,0
20231106,163500,8480785050,25200,25200,25200,25200,0
20231106,163400,8480785050,25200,25200,25200,25200,0
20231106,163300,8480785050,25200,25200,25200,25200,0
20231106,163200,8480785050,25200,25200,25200,25200,4348
20231106,163100,8480785050,25200,25200,25200,25200,0
20231106,163000,8480785050,25200,25200,25200,25200,0
20231106,162900,8480785050,25200,25200,25200,25200,0
20231106,162800,8480785050,25200,25200,25200,25200,0
20231106,162700,8480785050,25200,25200,25200,25200,0
20231106,162600,8480785050,25200,25200,25200,25200,0
20231106,162500,8480785050,25200,25200,25200,25200,0
20231106,162400,8480785050,25200,25200,25200,25200,0
20231106,162300,8480785050,25200,25200,25200,25200,0
20231106,162200,8480785050,25200,25200,25200,25200,0
20231106,162100,8480785050,25200,25200,25200,25200,0
20231106,162000,8480785050,25200,25200,25200,25200,0
20231106,161900,8480785050,25200,25200,25200,25200,0
20231106,161800,8480785050,25200,25200,25200,25200,0
20231106,161700,8480785050,25200,25200,25200,25200,0
20231106,161600,8480785050,25200,25200,25200,25200,0
20231106,161500,8480785050,25200,25200,25200,25200,0
20231106,161400,8480785050,25200,25200,25200,25200,0
20231106,161300,8480785050,25200,25200,25200,25200,0
20231106,161200,8480785050,25200,25200,25200,25200,0
20231106,161100,8480785050,25200,25200,25200,25200,0
20231106,161000,8480785050,25200,25200,25200,25200,0
20231106,160900,8480785050,25200,25200,25200,25200,0
20231106,160800,8480785050,25200,25200,25200,25200,0
20231106,160700,8480785050,25200,25200,25200,25200,0
20231106,160600,8480785050,25200,25200,25200,25200,0
20231106,160500,8480785050,25200,25200,25200,25200,0
20231106,160400,8480785050,25200,25200,25200,25200,0
20231106,160300,8480785050,25200,25200,25200,25200,0
20231106,160200,8480785050,25200,25200,25200,25200,4348
20231106,160100,8480785050,25200,25200,25200,25200,0
20231106,160000,8480785050,25200,25200,25200,25200,0
20231106,155900,8480785050,25200,25200,25200,25200,0
20231106,155800,8480785050,25200,25200,25200,25200,0
20231106,155700,8480785050,25200,25200,25200,25200,0
20231106,155600,8480785050,25200,25200,25200,25200,0
20231106,155500,8480785050,25200,25200,25200,25200,0
20231106,155400,8480785050,25200,25200,25200,25200,0
20231106,155300,8480785050,25200,25200,25200,25200,0
20231106,155200,8480785050,25200,25200,25200,25200,0
20231106,155100,8480785050,25200,25200,25200,25200,0
20231106,155000,8480785050,25200,25200,25200,25200,0
20231106,154900,8480785050,25200,25200,25200,25200,0
20231106,154800,8480785050,25200,25200,25200,25200,0
20231106,154700,8480785050,25200,25200,25200,25200,0
20231106,154600,8480785050,25200,25200,25200,25200,0
20231106,154500,8480785050,25200,25200,25200,25200,0
20231106,154400,8480785050,25200,25200,25200,25200,0
20231106,154300,8480785050,25200,25200,25200,25200,0
20231106,154200,8480785050,25200,25200,25200,25200,0
20231106,154100,8480785050,25200,25200,25200,25200,0
20231106,154000,8480785050,25200,25200,25200,25200,0
20231106,153900,8480785050,25200,25200,25200,25200,0
20231106,153800,8480785050,25200,25200,25200,25200,0
20231106,153700,8480785050,25200,25200,25200,25200,0
20231106,153600,8480785050,25200,25200,25200,25200,0
20231106,153500,8480785050,25200,25200,25200,25200,0
20231106,153400,8480785050,25200,25200,25200,25200,0
20231106,153300,8480785050,25200,25200,25200,25200,0
20231106,153200,8480785050,25200,25200,25200,25200,4348
20231106,153100,8480785050,25200,25200,25200,25200,0
20231106,153000,8480785050,25200,25200,25200,25200,4348
20231106,152900,8371215450,25150,25150,25150,25150,0
20231106,152800,8371215450,25150,25150,25150,25150,0
20231106,152700,8371215450,25150,25150,25150,25150,0
20231106,152600,8371215450,25150,25150,25150,25150,0
20231106,152500,8371215450,25150,25150,25150,25150,0
20231106,152400,8371215450,25150,25150,25150,25150,0
20231106,152300,8371215450,25150,25150,25150,25150,0
20231106,152200,8371215450,25150,25150,25150,25150,0
20231106,152100,8371215450,25150,25150,25150,25150,0
20231106,152000,8371215450,25150,25150,25150,25150,0
20231106,151900,8371215450,25150,25150,25150,25150,450
20231106,151800,8359897950,25100,25150,25200,25100,1286
20231106,151700,8327568950,25150,25150,25200,25150,351
20231106,151600,8318735300,25150,25150,25200,25150,327
20231106,151500,8310506250,25150,25200,25200,25150,312
20231106,151400,8302658650,25150,25150,25150,25100,295
20231106,151300,8295244400,25100,25100,25150,25100,51
20231106,151200,8293964200,25150,25100,25150,25100,11
20231106,151100,8293687850,25100,25150,25150,25100,1807
20231106,151000,8248297600,25100,25150,25150,25100,640
20231106,150900,8232227600,25200,25150,25200,25100,1531
20231106,150800,8193723400,25150,25150,25150,25150,0
20231106,150700,8193723400,25150,25150,25150,25150,49
20231106,150600,8192491050,25150,25150,25150,25100,283
20231106,150500,8185386100,25150,25150,25150,25100,28
20231106,150400,8184682950,25100,25150,25150,25100,158
20231106,150300,8180709500,25150,25150,25150,25150,285
20231106,150200,8173541750,25150,25150,25150,25150,243
20231106,150100,8167430300,25150,25150,25150,25100,134
20231106,150000,8164061350,25150,25150,25150,25100,79
20231106,145900,8162076150,25100,25150,25200,25100,2684
20231106,145800,8094572850,25200,25250,25250,25200,70
20231106,145700,8092806350,25150,25250,25250,25150,213
20231106,145600,8087438550,25200,25150,25200,25100,1490
20231106,145500,8049924750,25200,25150,25200,25150,124
20231106,145400,8046804300,25200,25150,25200,25150,520
20231106,145300,8033709250,25150,25200,25200,25150,119
20231106,145200,8030715450,25200,25150,25200,25150,436
20231106,145100,8019748800,25200,25200,25200,25200,87
20231106,145000,8017556400,25250,25250,25250,25250,69
20231106,144900,8015814150,25250,25250,25300,25200,1887
20231106,144800,7968237300,25200,25250,25300,25200,166
20231106,144700,7964049050,25250,25300,25300,25250,1108
20231106,144600,7936061200,25300,25300,25350,25300,742
20231106,144500,7917263350,25300,25350,25350,25300,989
20231106,144400,7892240550,25350,25300,25350,25300,1019
20231106,144300,7866419400,25300,25300,25300,25250,422
20231106,144200,7855744000,25300,25300,25350,25300,232
20231106,144100,7849873750,25300,25250,25300,25250,5062
20231106,144000,7721807450,25300,25250,25300,25250,75
20231106,143900,7719912100,25250,25300,25300,25250,286
20231106,143800,7712690500,25250,25300,25300,25250,223
20231106,143700,7707056700,25300,25250,25300,25250,106
20231106,143600,7704377650,25250,25250,25250,25250,1532
20231106,143500,7665694650,25250,25250,25250,25250,0
20231106,143400,7665694650,25250,25250,25250,25250,1
20231106,143300,7665669400,25250,25200,25250,25200,211
20231106,143200,7660352150,25200,25200,25200,25200,1933
20231106,143100,7611640550,25200,25200,25200,25200,431
20231106,143000,7600779350,25250,25250,25250,25200,132
20231106,142900,7597446400,25250,25300,25300,25250,1118
20231106,142800,7569216700,25300,25250,25300,25250,430
20231106,142700,7558353050,25250,25250,25250,25250,1168
20231106,142600,7528861050,25200,25200,25200,25200,200
20231106,142500,7523821050,25250,25250,25250,25200,45
20231106,142400,7522685800,25250,25250,25250,25200,865
20231106,142300,7500845300,25200,25200,25200,25150,232
20231106,142200,7495008900,25150,25200,25200,25150,2734
20231106,142100,7426140850,25200,25200,25200,25200,50
20231106,142000,7424880850,25200,25150,25200,25150,161
20231106,141900,7420826650,25200,25200,25200,25150,62
20231106,141800,7419264300,25150,25150,25150,25150,50
20231106,141700,7418006800,25200,25150,25200,25150,196
20231106,141600,7413074350,25200,25200,25200,25150,566
20231106,141500,7398836750,25150,25200,25200,25150,36
20231106,141400,7397931200,25150,25100,25150,25100,1124
20231106,141300,7369663950,25100,25100,25100,25100,132
20231106,141200,7366350750,25150,25150,25150,25150,22
20231106,141100,7365797450,25100,25150,25150,25100,505
20231106,141000,7353121700,25150,25100,25150,25100,189
20231106,140900,7348373750,25150,25150,25150,25150,912
20231106,140800,7325436950,25150,25150,25150,25150,399
20231106,140700,7315402100,25150,25150,25150,25150,291
20231106,140600,7308083450,25150,25150,25150,25150,30
20231106,140500,7307328950,25150,25150,25150,25100,126
20231106,140400,7304160300,25150,25100,25150,25100,442
20231106,140300,7293044500,25100,25150,25150,25100,1098
20231106,140200,7265467200,25150,25150,25150,25150,20
20231106,140100,7264964200,25150,25200,25200,25150,125
20231106,140000,7261819200,25100,25250,25250,25100,2122
20231106,135900,7208439350,25250,25200,25250,25200,130
20231106,135800,7205157350,25200,25200,25200,25200,185
20231106,135700,7200495350,25200,25200,25250,25200,100
20231106,135600,7197970850,25200,25150,25200,25150,4169
20231106,135500,7092955250,25100,25100,25100,25100,52
20231106,135400,7091650050,25100,25150,25150,25100,165
20231106,135300,7087508050,25150,25150,25150,25150,0
20231106,135200,7087508050,25150,25150,25150,25100,248
20231106,135100,7081275350,25150,25100,25150,25100,66
20231106,135000,7079618250,25100,25150,25150,25100,372
20231106,134900,7070281000,25100,25150,25150,25100,201
20231106,134800,7065235850,25100,25100,25100,25050,401
20231106,134700,7055174650,25100,25100,25100,25100,214
20231106,134600,7049803250,25150,25150,25150,25150,0
20231106,134500,7049803250,25150,25150,25150,25150,20
20231106,134400,7049300250,25100,25150,25150,25100,112
20231106,134300,7046484950,25150,25150,25150,25150,0
20231106,134200,7046484950,25150,25150,25150,25150,1010
20231106,134100,7021083450,25050,25100,25100,25050,410
20231106,134000,7010812450,25050,25100,25100,25050,44
20231106,133900,7009708800,25100,25100,25100,25100,60
20231106,133800,7008202800,25100,25100,25100,25100,690
20231106,133700,6990883800,25100,25100,25100,25100,1
20231106,133600,6990858700,25100,25100,25100,25100,1
20231106,133500,6990833600,25100,25100,25100,25100,433
20231106,133400,6979965300,25150,25150,25150,25150,40
20231106,133300,6978959300,25200,25150,25200,25150,3064
20231106,133200,6901884750,25100,25100,25100,25100,31
20231106,133100,6901106650,25100,25150,25150,25100,104
20231106,133000,6898496200,25150,25100,25150,25100,81
20231106,132900,6896460950,25100,25100,25100,25100,0
20231106,132800,6896460950,25100,25100,25150,25100,82
20231106,132700,6894402650,25100,25100,25100,25100,358
20231106,132600,6885416850,25100,25100,25100,25100,545
20231106,132500,6871737350,25100,25100,25100,25100,234
20231106,132400,6865863950,25100,25100,25100,25100,116
20231106,132300,6862952350,25100,25100,25100,25100,152
20231106,132200,6859137150,25100,25100,25100,25100,143
20231106,132100,6855547850,25100,25100,25100,25100,190
20231106,132000,6850778850,25150,25100,25150,25100,58
20231106,131900,6849322650,25150,25100,25150,25100,2081
20231106,131800,6797027600,25100,25100,25100,25100,120
20231106,131700,6794015600,25100,25100,25100,25100,1
20231106,131600,6793990500,25100,25150,25150,25100,24
20231106,131500,6793386950,25150,25150,25150,25150,604
20231106,131400,6778196350,25100,25100,25100,25100,0
20231106,131300,6778196350,25100,25150,25150,25100,317
20231106,131200,6770236150,25150,25100,25150,25100,560
20231106,131100,6756152400,25100,25150,25150,25100,123
20231106,131000,6753063950,25150,25100,25150,25100,135
20231106,130900,6749674200,25100,25100,25100,25100,141
20231106,130800,6746135100,25100,25100,25100,25100,502
20231106,130700,6733534900,25100,25100,25100,25100,0
20231106,130600,6733534900,25100,25100,25150,25050,444
20231106,130500,6722390350,25100,25100,25100,25100,420
20231106,130400,6711848350,25100,25100,25150,25100,60
20231106,130300,6710340350,25150,25150,25150,25150,503
20231106,130200,6697689900,25150,25100,25150,25050,448
20231106,130100,6686444400,25100,25100,25100,25100,1678
20231106,130000,6644326600,25100,25100,25100,25100,71
20231106,125900,6642544500,25100,25100,25100,25100,120
20231106,125800,6639532500,25100,25100,25100,25100,347
20231106,125700,6630822800,25100,25100,25100,25100,39
20231106,125600,6629843900,25100,25100,25100,25100,20
20231106,125500,6629341900,25100,25100,25100,25100,200
20231106,125400,6624321900,25100,25100,25100,25100,293
20231106,125300,6616967600,25100,25100,25100,25100,100
20231106,125200,6614457600,25050,25100,25100,25050,237
20231106,125100,6608515100,25100,25100,25100,25100,135
20231106,125000,6605126600,25100,25100,25100,25100,40
20231106,124900,6604122600,25100,25100,25100,25100,824
20231106,124800,6583440200,25100,25100,25100,25100,822
20231106,124700,6562808000,25100,25150,25150,25100,488
20231106,124600,6550542300,25200,25150,25200,25150,910
20231106,124500,6527650800,25150,25150,25150,25150,297
20231106,124400,6520181250,25150,25150,25150,25150,503
20231106,124300,6507530800,25150,25150,25150,25150,101
20231106,124200,6504990650,25150,25150,25150,25150,61
20231106,124100,6503456500,25150,25150,25150,25150,343
20231106,124000,6494830050,25200,25200,25200,25200,0
20231106,123900,6494830050,25200,25150,25200,25150,50
20231106,123800,6493570800,25150,25200,25200,25150,116
20231106,123700,6490648900,25200,25050,25200,25050,3848
20231106,123600,6393954800,25050,25050,25050,25050,14
20231106,123500,6393604100,25100,25100,25100,25100,210
20231106,123400,6388333100,25100,25050,25100,25050,658
20231106,123300,6371844850,25050,25100,25100,25050,289
20231106,123200,6364592050,25100,25100,25100,25100,469
20231106,123100,6352820150,25100,25050,25100,25050,3566
20231106,123000,6263466550,25050,25050,25050,25050,1
20231106,122900,6263441500,25000,25000,25000,25000,235
20231106,122800,6257566500,25000,25000,25050,25000,2173
20231106,122700,6203241250,25050,25050,25050,25050,365
20231106,122600,6194098000,25050,25050,25050,25050,2
20231106,122500,6194047900,25050,25050,25050,25050,6
20231106,122400,6193897600,25100,25100,25100,25100,333
20231106,122300,6185539300,25100,25100,25100,25100,133
20231106,122200,6182201000,25100,25050,25100,25050,291
20231106,122100,6174910150,25000,25100,25100,25000,2085
20231106,122000,6122668400,25100,25150,25150,25100,60
20231106,121900,6121161300,25150,25100,25150,25100,41
20231106,121800,6120131200,25100,25150,25150,25100,239
20231106,121700,6114130600,25150,25150,25150,25150,12
20231106,121600,6113828800,25150,25100,25150,25100,213
20231106,121500,6108481900,25100,25100,25100,25100,2
20231106,121400,6108431700,25100,25100,25100,25100,165
20231106,121300,6104290200,25150,25100,25150,25100,25
20231106,121200,6103661700,25100,25100,25100,25100,7
20231106,121100,6103486000,25100,25100,25100,25100,1103
20231106,121000,6075800700,25050,25050,25100,25050,62
20231106,120900,6074246850,25050,25050,25050,25050,179
20231106,120800,6069762900,25050,25050,25050,25050,60
20231106,120700,6068259900,25050,25050,25050,25050,1
20231106,120600,6068234850,25050,25050,25050,25050,100
20231106,120500,6065729850,25050,25050,25050,25050,31
20231106,120400,6064953300,25100,25050,25100,25050,181
20231106,120300,6060415200,25050,25050,25050,25050,101
20231106,120200,6057885150,25050,25100,25100,25050,95
20231106,120100,6055503000,25100,25100,25100,25100,1
20231106,120000,6055477900,25100,25100,25100,25100,166
20231106,115900,6051311300,25050,25100,25100,25050,535
20231106,115800,6037893750,25150,25100,25150,25100,40
20231106,115700,6036889650,25100,25100,25100,25100,100
20231106,115600,6034379650,25100,25100,25100,25100,426
20231106,115500,6023687050,25150,25150,25150,25150,22
20231106,115400,6023133750,25150,25050,25150,25050,538
20231106,115300,6009631950,25050,25050,25050,25050,101
20231106,115200,6007101900,25100,25050,25100,25050,101
20231106,115100,6004571800,25050,25050,25050,25050,5
20231106,115000,6004446550,25050,25050,25050,25050,429
20231106,114900,5993700100,25050,25100,25100,25050,100
20231106,114800,5991194100,25100,25100,25100,25100,114
20231106,114700,5988332700,25100,25100,25100,25100,300
20231106,114600,5980802700,25100,25100,25100,25100,103
20231106,114500,5978217400,25100,25100,25100,25100,1957
20231106,114400,5929096700,25000,25000,25000,25000,0
20231106,114300,5929096700,25000,25100,25100,25000,66
20231106,114200,5927445700,25000,25000,25000,25000,200
20231106,114100,5922445700,25100,25000,25100,25000,508
20231106,114000,5909734750,25000,25050,25050,25000,415
20231106,113900,5899346650,25050,25050,25100,25050,199
20231106,113800,5894361200,25050,25100,25100,25050,643
20231106,113700,5878245150,25100,25150,25150,25100,317
20231106,113600,5870288350,25150,25100,25150,25100,151
20231106,113500,5866495750,25100,25100,25150,25100,64
20231106,113400,5864887350,25100,25100,25100,25100,707
20231106,113300,5847141650,25150,25150,25150,25150,1618
20231106,113200,5806448950,25150,25200,25200,25150,33
20231106,113100,5805617800,25200,25200,25200,25200,805
20231106,113000,5785331800,25250,25200,25250,25200,442
20231106,112900,5774176900,25200,25150,25200,25150,760
20231106,112800,5755030650,25150,25150,25200,25100,998
20231106,112700,5729926350,25150,25050,25150,25050,1542
20231106,112600,5691222450,25050,25100,25100,25050,139
20231106,112500,5687740250,25100,25100,25100,25100,164
20231106,112400,5683623850,25100,25050,25100,25050,104
20231106,112300,5681013600,25050,25100,25100,25000,863
20231106,112200,5659394650,25100,25050,25100,25050,11
20231106,112100,5659119050,25050,25050,25050,25050,200
20231106,112000,5654109050,25050,25000,25100,25000,100
20231106,111900,5651604550,25000,25100,25100,25000,199
20231106,111800,5646620300,25100,25000,25100,25000,641
20231106,111700,5630534800,25000,25000,25050,25000,3712
20231106,111600,5537715950,25000,25000,25000,25000,256
20231106,111500,5531315950,24950,24950,24950,24950,19
20231106,111400,5530841900,25050,25000,25050,25000,31
20231106,111300,5530065400,25000,25000,25000,25000,393
20231106,111200,5520240400,25000,25000,25000,25000,164
20231106,111100,5516140400,25000,24950,25000,24950,1131
20231106,111000,5487866900,24950,24950,24950,24950,666
20231106,110900,5471250200,24900,24900,24900,24900,613
20231106,110800,5455986500,24900,24900,24950,24900,132
20231106,110700,5452699600,24900,24900,24900,24900,156
20231106,110600,5448815200,24950,24900,24950,24900,32
20231106,110500,5448017900,25000,24900,25000,24900,53
20231106,110400,5446694700,24900,24950,24950,24900,193
20231106,110300,5441880850,24950,25000,25000,24950,1545
20231106,110200,5403333050,24950,25000,25000,24950,627
20231106,110100,5387681650,25000,25000,25000,25000,3
20231106,110000,5387606650,25000,25000,25000,25000,824
20231106,105900,5367006650,25000,25000,25000,25000,50
20231106,105800,5365756650,25000,25050,25050,25000,1169
20231106,105700,5336524150,25050,25050,25050,25050,10
20231106,105600,5336273650,25050,25050,25050,25050,447
20231106,105500,5325076300,25050,25050,25050,25000,199
20231106,105400,5320091850,25050,25050,25050,25050,570
20231106,105300,5305813350,25050,25050,25050,25050,120
20231106,105200,5302807350,25050,25000,25050,25000,209
20231106,105100,5297581950,25000,25100,25100,25000,64
20231106,105000,5295981250,25050,25050,25050,25050,150
20231106,104900,5292223750,25050,25000,25050,25000,640
20231106,104800,5276196800,25000,25050,25050,25000,233
20231106,104700,5270360800,25050,25000,25050,25000,431
20231106,104600,5259569850,25000,25000,25050,25000,149
20231106,104500,5255844800,25000,25050,25050,25000,126
20231106,104400,5252694600,25000,25050,25050,25000,23
20231106,104300,5252118600,25000,25000,25000,25000,11
20231106,104200,5251843600,25050,25050,25100,25050,279
20231106,104100,5244854600,25050,25050,25050,25050,320
20231106,104000,5236838600,25000,25000,25000,25000,0
20231106,103900,5236838600,25000,25000,25000,24950,1211
20231106,103800,5206581300,25000,24950,25000,24950,354
20231106,103700,5197733200,25000,25000,25000,25000,441
20231106,103600,5186708200,25000,25000,25000,25000,525
20231106,103500,5173583200,25000,25000,25000,25000,8
20231106,103400,5173383200,25000,25000,25050,25000,172
20231106,103300,5169082200,25000,25000,25000,25000,175
20231106,103200,5164707200,25000,25050,25050,25000,49
20231106,103100,5163480750,25050,25050,25050,25050,342
20231106,103000,5154913650,25050,25000,25050,25000,622
20231106,102900,5139353350,24950,24950,25000,24950,1084
20231106,102800,5112256900,24950,25000,25000,24950,233
20231106,102700,5106443500,24950,24950,25000,24950,493
20231106,102600,5094143100,24950,24950,24950,24900,452
20231106,102500,5082865800,24900,24750,24900,24750,1084
20231106,102400,5055920650,24750,24850,24850,24650,10814
20231106,102300,4788869900,24800,24800,24850,24800,991
20231106,102200,4764293000,24800,24850,24850,24800,235
20231106,102100,4758463750,24800,24850,24850,24800,1284
20231106,102000,4726561850,24850,24850,24850,24800,647
20231106,101900,4710501600,24850,24850,24900,24850,750
20231106,101800,4691851650,24850,24900,24900,24850,3372
20231106,101700,4607930650,24950,24950,24950,24950,536
20231106,101600,4594557450,24950,24900,24950,24900,821
20231106,101500,4574109550,24900,24950,24950,24900,750
20231106,101400,4555402100,24950,24900,24950,24850,2833
20231106,101300,4484817300,24950,24900,24950,24900,1229
20231106,101200,4454190050,24900,24850,24900,24850,1028
20231106,101100,4428605200,24800,24800,24900,24800,873
20231106,101000,4406939400,24800,24850,24900,24600,13282
20231106,100900,4078210550,24850,24900,24900,24850,2351
20231106,100800,4019699050,24950,24950,24950,24900,123
20231106,100700,4016630700,24950,25000,25000,24950,592
20231106,100600,4001860250,24950,25000,25000,24950,637
20231106,100500,3985962050,25000,25000,25050,25000,1302
20231106,100400,3953410050,25000,25050,25050,25000,463
20231106,100300,3941814950,25000,24950,25050,24950,337
20231106,100200,3933390050,24950,24950,24950,24950,579
20231106,100100,3918944000,24950,24950,24950,24900,956
20231106,100000,3895093900,24900,24950,24950,24900,622
20231106,095900,3879601000,24900,24900,24950,24900,1643
20231106,095800,3838681300,24900,24950,24950,24850,2949
20231106,095700,3765245500,24950,25000,25050,24950,3509
20231106,095600,3677623450,25000,25050,25050,25000,5347
20231106,095500,3543862500,25050,25100,25100,25050,1410
20231106,095400,3508476000,25050,25050,25050,25050,795
20231106,095300,3488561250,25050,25150,25200,25050,1984
20231106,095200,3438729100,25200,25150,25200,25100,1075
20231106,095100,3411663550,25150,25150,25200,25150,265
20231106,095000,3404998550,25150,25150,25150,25100,632
20231106,094900,3389107800,25150,25100,25200,25100,1411
20231106,094800,3353630900,25100,25100,25150,25100,554
20231106,094700,3339725250,25150,25100,25150,25100,24
20231106,094600,3339121700,25150,25100,25150,25100,573
20231106,094500,3324739300,25050,25100,25100,25050,1624
20231106,094400,3283983900,25100,25100,25150,25100,1305
20231106,094300,3251198350,25150,25200,25200,25150,262
20231106,094200,3244608550,25150,25150,25200,25150,1083
20231106,094100,3217370700,25100,25150,25150,25100,464
20231106,094000,3205705350,25150,25100,25200,25100,643
20231106,093900,3189538000,25100,25100,25150,25100,794
20231106,093800,3169607600,25100,25100,25100,25050,846
20231106,093700,3148392250,25100,25050,25100,25000,1218
20231106,093600,3117853700,25050,25100,25100,25050,648
20231106,093500,3101609950,25050,24950,25050,24950,1258
20231106,093400,3070116500,25000,25050,25050,24950,1839
20231106,093300,3024091100,25100,25050,25100,25000,4260
20231106,093200,2917451450,25050,25300,25300,25050,13754
20231106,093100,2571329750,25250,25350,25350,25200,5395
20231106,093000,2434884800,25350,25400,25450,25350,1573
20231106,092900,2394929850,25400,25350,25450,25350,3799
20231106,092800,2298442950,25400,25250,25400,25250,4683
20231106,092700,2179812000,25300,25200,25300,25150,1326
20231106,092600,2146346950,25200,25250,25250,25150,1480
20231106,092500,2109059450,25250,25300,25300,25200,2103
20231106,092400,2055939050,25300,25250,25300,25200,2841
20231106,092300,1984185200,25200,25150,25200,25150,1192
20231106,092200,1954154200,25200,25150,25250,25150,2463
20231106,092100,1892067550,25100,25050,25100,25050,2384
20231106,092000,1832248650,25050,25100,25100,25050,2625
20231106,091900,1766377150,25100,25150,25150,25100,893
20231106,091800,1743947350,25150,25250,25250,25150,731
20231106,091700,1725522150,25250,25250,25250,25200,1815
20231106,091600,1679734600,25200,25100,25200,25050,1499
20231106,091500,1642107550,25150,25050,25250,25050,1260
20231106,091400,1610387150,25150,25200,25250,25000,2568
20231106,091300,1545866950,25150,25150,25250,25100,1768
20231106,091200,1501358350,25150,24950,25150,24950,1349
20231106,091100,1467559150,24950,24700,25000,24700,2747
20231106,091000,1399492500,24750,24800,24800,24750,2326
20231106,090900,1341913550,24750,25050,25050,24750,5164
20231106,090800,1213267750,25050,25050,25150,25050,3101
20231106,090700,1135478250,25100,25050,25100,25050,1992
20231106,090600,1085559250,25050,25150,25150,25050,3415
20231106,090500,999898950,25150,25300,25350,25150,3769
20231106,090400,904877900,25250,25400,25400,25200,3011
20231106,090300,828694000,25300,25300,25400,25250,1885
20231106,090200,781017550,25300,25550,25550,25300,3657
20231106,090100,688219500,25400,25350,25650,25350,8303
20231106,090000,476698400,25350,25300,25350,25250,18844