KissMeData/285490/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,205600,1023017950,24150,24150,24150,24150,974
20231109,205500,1023017950,24150,24150,24150,24150,0
20231109,205400,1023017950,24150,24150,24150,24150,0
20231109,205300,1023017950,24150,24150,24150,24150,0
20231109,205200,1023017950,24150,24150,24150,24150,0
20231109,205100,1023017950,24150,24150,24150,24150,0
20231109,205000,1023017950,24150,24150,24150,24150,0
20231109,204900,1023017950,24150,24150,24150,24150,0
20231109,204800,1023017950,24150,24150,24150,24150,0
20231109,204700,1023017950,24150,24150,24150,24150,0
20231109,204600,1023017950,24150,24150,24150,24150,0
20231109,204500,1023017950,24150,24150,24150,24150,0
20231109,204400,1023017950,24150,24150,24150,24150,0
20231109,204300,1023017950,24150,24150,24150,24150,0
20231109,204200,1023017950,24150,24150,24150,24150,0
20231109,204100,1023017950,24150,24150,24150,24150,0
20231109,204000,1023017950,24150,24150,24150,24150,0
20231109,203900,1023017950,24150,24150,24150,24150,0
20231109,203800,1023017950,24150,24150,24150,24150,0
20231109,203700,1023017950,24150,24150,24150,24150,0
20231109,203600,1023017950,24150,24150,24150,24150,0
20231109,203500,1023017950,24150,24150,24150,24150,0
20231109,203400,1023017950,24150,24150,24150,24150,0
20231109,203300,1023017950,24150,24150,24150,24150,0
20231109,203200,1023017950,24150,24150,24150,24150,0
20231109,203100,1023017950,24150,24150,24150,24150,0
20231109,203000,1023017950,24150,24150,24150,24150,0
20231109,202900,1023017950,24150,24150,24150,24150,0
20231109,202800,1023017950,24150,24150,24150,24150,0
20231109,202700,1023017950,24150,24150,24150,24150,0
20231109,202600,1023017950,24150,24150,24150,24150,974
20231109,202500,1023017950,24150,24150,24150,24150,0
20231109,202400,1023017950,24150,24150,24150,24150,0
20231109,202300,1023017950,24150,24150,24150,24150,0
20231109,202200,1023017950,24150,24150,24150,24150,0
20231109,202100,1023017950,24150,24150,24150,24150,0
20231109,202000,1023017950,24150,24150,24150,24150,0
20231109,201900,1023017950,24150,24150,24150,24150,0
20231109,201800,1023017950,24150,24150,24150,24150,0
20231109,201700,1023017950,24150,24150,24150,24150,0
20231109,201600,1023017950,24150,24150,24150,24150,0
20231109,201500,1023017950,24150,24150,24150,24150,0
20231109,201400,1023017950,24150,24150,24150,24150,0
20231109,201300,1023017950,24150,24150,24150,24150,0
20231109,201200,1023017950,24150,24150,24150,24150,0
20231109,201100,1023017950,24150,24150,24150,24150,0
20231109,201000,1023017950,24150,24150,24150,24150,0
20231109,200900,1023017950,24150,24150,24150,24150,0
20231109,200800,1023017950,24150,24150,24150,24150,0
20231109,200700,1023017950,24150,24150,24150,24150,0
20231109,200600,1023017950,24150,24150,24150,24150,0
20231109,200500,1023017950,24150,24150,24150,24150,0
20231109,200400,1023017950,24150,24150,24150,24150,0
20231109,200300,1023017950,24150,24150,24150,24150,0
20231109,200200,1023017950,24150,24150,24150,24150,0
20231109,200100,1023017950,24150,24150,24150,24150,0
20231109,200000,1023017950,24150,24150,24150,24150,0
20231109,195900,1023017950,24150,24150,24150,24150,0
20231109,195800,1023017950,24150,24150,24150,24150,0
20231109,195700,1023017950,24150,24150,24150,24150,0
20231109,195600,1023017950,24150,24150,24150,24150,974
20231109,195500,1023017950,24150,24150,24150,24150,0
20231109,195400,1023017950,24150,24150,24150,24150,0
20231109,195300,1023017950,24150,24150,24150,24150,0
20231109,195200,1023017950,24150,24150,24150,24150,0
20231109,195100,1023017950,24150,24150,24150,24150,0
20231109,195000,1023017950,24150,24150,24150,24150,0
20231109,194900,1023017950,24150,24150,24150,24150,0
20231109,194800,1023017950,24150,24150,24150,24150,0
20231109,194700,1023017950,24150,24150,24150,24150,0
20231109,194600,1023017950,24150,24150,24150,24150,0
20231109,194500,1023017950,24150,24150,24150,24150,0
20231109,194400,1023017950,24150,24150,24150,24150,0
20231109,194300,1023017950,24150,24150,24150,24150,0
20231109,194200,1023017950,24150,24150,24150,24150,0
20231109,194100,1023017950,24150,24150,24150,24150,0
20231109,194000,1023017950,24150,24150,24150,24150,0
20231109,193900,1023017950,24150,24150,24150,24150,0
20231109,193800,1023017950,24150,24150,24150,24150,0
20231109,193700,1023017950,24150,24150,24150,24150,0
20231109,193600,1023017950,24150,24150,24150,24150,0
20231109,193500,1023017950,24150,24150,24150,24150,0
20231109,193400,1023017950,24150,24150,24150,24150,0
20231109,193300,1023017950,24150,24150,24150,24150,0
20231109,193200,1023017950,24150,24150,24150,24150,0
20231109,193100,1023017950,24150,24150,24150,24150,0
20231109,193000,1023017950,24150,24150,24150,24150,0
20231109,192900,1023017950,24150,24150,24150,24150,0
20231109,192800,1023017950,24150,24150,24150,24150,0
20231109,192700,1023017950,24150,24150,24150,24150,0
20231109,192600,1023017950,24150,24150,24150,24150,974
20231109,192500,1023017950,24150,24150,24150,24150,0
20231109,192400,1023017950,24150,24150,24150,24150,0
20231109,192300,1023017950,24150,24150,24150,24150,0
20231109,192200,1023017950,24150,24150,24150,24150,0
20231109,192100,1023017950,24150,24150,24150,24150,0
20231109,192000,1023017950,24150,24150,24150,24150,0
20231109,191900,1023017950,24150,24150,24150,24150,0
20231109,191800,1023017950,24150,24150,24150,24150,0
20231109,191700,1023017950,24150,24150,24150,24150,0
20231109,191600,1023017950,24150,24150,24150,24150,0
20231109,191500,1023017950,24150,24150,24150,24150,0
20231109,191400,1023017950,24150,24150,24150,24150,0
20231109,191300,1023017950,24150,24150,24150,24150,0
20231109,191200,1023017950,24150,24150,24150,24150,0
20231109,191100,1023017950,24150,24150,24150,24150,0
20231109,191000,1023017950,24150,24150,24150,24150,0
20231109,190900,1023017950,24150,24150,24150,24150,0
20231109,190800,1023017950,24150,24150,24150,24150,0
20231109,190700,1023017950,24150,24150,24150,24150,0
20231109,190600,1023017950,24150,24150,24150,24150,0
20231109,190500,1023017950,24150,24150,24150,24150,0
20231109,190400,1023017950,24150,24150,24150,24150,0
20231109,190300,1023017950,24150,24150,24150,24150,0
20231109,190200,1023017950,24150,24150,24150,24150,0
20231109,190100,1023017950,24150,24150,24150,24150,0
20231109,190000,1023017950,24150,24150,24150,24150,0
20231109,185900,1023017950,24150,24150,24150,24150,0
20231109,185800,1023017950,24150,24150,24150,24150,0
20231109,185700,1023017950,24150,24150,24150,24150,0
20231109,185600,1023017950,24150,24150,24150,24150,974
20231109,185500,1023017950,24150,24150,24150,24150,0
20231109,185400,1023017950,24150,24150,24150,24150,0
20231109,185300,1023017950,24150,24150,24150,24150,0
20231109,185200,1023017950,24150,24150,24150,24150,0
20231109,185100,1023017950,24150,24150,24150,24150,0
20231109,185000,1023017950,24150,24150,24150,24150,0
20231109,184900,1023017950,24150,24150,24150,24150,0
20231109,184800,1023017950,24150,24150,24150,24150,0
20231109,184700,1023017950,24150,24150,24150,24150,0
20231109,184600,1023017950,24150,24150,24150,24150,0
20231109,184500,1023017950,24150,24150,24150,24150,0
20231109,184400,1023017950,24150,24150,24150,24150,0
20231109,184300,1023017950,24150,24150,24150,24150,0
20231109,184200,1023017950,24150,24150,24150,24150,0
20231109,184100,1023017950,24150,24150,24150,24150,0
20231109,184000,1023017950,24150,24150,24150,24150,0
20231109,183900,1023017950,24150,24150,24150,24150,0
20231109,183800,1023017950,24150,24150,24150,24150,0
20231109,183700,1023017950,24150,24150,24150,24150,0
20231109,183600,1023017950,24150,24150,24150,24150,0
20231109,183500,1023017950,24150,24150,24150,24150,0
20231109,183400,1023017950,24150,24150,24150,24150,0
20231109,183300,1023017950,24150,24150,24150,24150,0
20231109,183200,1023017950,24150,24150,24150,24150,0
20231109,183100,1023017950,24150,24150,24150,24150,0
20231109,183000,1023017950,24150,24150,24150,24150,0
20231109,182900,1023017950,24150,24150,24150,24150,0
20231109,182800,1023017950,24150,24150,24150,24150,0
20231109,182700,1023017950,24150,24150,24150,24150,0
20231109,182600,1023017950,24150,24150,24150,24150,974
20231109,182500,1023017950,24150,24150,24150,24150,0
20231109,182400,1023017950,24150,24150,24150,24150,0
20231109,182300,1023017950,24150,24150,24150,24150,0
20231109,182200,1023017950,24150,24150,24150,24150,0
20231109,182100,1023017950,24150,24150,24150,24150,0
20231109,182000,1023017950,24150,24150,24150,24150,0
20231109,181900,1023017950,24150,24150,24150,24150,0
20231109,181800,1023017950,24150,24150,24150,24150,0
20231109,181700,1023017950,24150,24150,24150,24150,0
20231109,181600,1023017950,24150,24150,24150,24150,0
20231109,181500,1023017950,24150,24150,24150,24150,0
20231109,181400,1023017950,24150,24150,24150,24150,0
20231109,181300,1023017950,24150,24150,24150,24150,0
20231109,181200,1023017950,24150,24150,24150,24150,0
20231109,181100,1023017950,24150,24150,24150,24150,0
20231109,181000,1023017950,24150,24150,24150,24150,0
20231109,180900,1023017950,24150,24150,24150,24150,0
20231109,180800,1023017950,24150,24150,24150,24150,0
20231109,180700,1023017950,24150,24150,24150,24150,0
20231109,180600,1023017950,24150,24150,24150,24150,0
20231109,180500,1023017950,24150,24150,24150,24150,0
20231109,180400,1023017950,24150,24150,24150,24150,0
20231109,180300,1023017950,24150,24150,24150,24150,0
20231109,180200,1023017950,24150,24150,24150,24150,0
20231109,180100,1023017950,24150,24150,24150,24150,0
20231109,180000,1023017950,24150,24150,24150,24150,0
20231109,175900,1023017950,24150,24150,24150,24150,0
20231109,175800,1023017950,24150,24150,24150,24150,0
20231109,175700,1023017950,24150,24150,24150,24150,0
20231109,175600,1023017950,24150,24150,24150,24150,974
20231109,175500,1023017950,24150,24150,24150,24150,0
20231109,175400,1023017950,24150,24150,24150,24150,0
20231109,175300,1023017950,24150,24150,24150,24150,0
20231109,175200,1023017950,24150,24150,24150,24150,0
20231109,175100,1023017950,24150,24150,24150,24150,0
20231109,175000,1023017950,24150,24150,24150,24150,0
20231109,174900,1023017950,24150,24150,24150,24150,0
20231109,174800,1023017950,24150,24150,24150,24150,0
20231109,174700,1023017950,24150,24150,24150,24150,0
20231109,174600,1023017950,24150,24150,24150,24150,0
20231109,174500,1023017950,24150,24150,24150,24150,0
20231109,174400,1023017950,24150,24150,24150,24150,0
20231109,174300,1023017950,24150,24150,24150,24150,0
20231109,174200,1023017950,24150,24150,24150,24150,0
20231109,174100,1023017950,24150,24150,24150,24150,0
20231109,174000,1023017950,24150,24150,24150,24150,0
20231109,173900,1023017950,24150,24150,24150,24150,0
20231109,173800,1023017950,24150,24150,24150,24150,0
20231109,173700,1023017950,24150,24150,24150,24150,0
20231109,173600,1023017950,24150,24150,24150,24150,0
20231109,173500,1023017950,24150,24150,24150,24150,0
20231109,173400,1023017950,24150,24150,24150,24150,0
20231109,173300,1023017950,24150,24150,24150,24150,0
20231109,173200,1023017950,24150,24150,24150,24150,0
20231109,173100,1023017950,24150,24150,24150,24150,0
20231109,173000,1023017950,24150,24150,24150,24150,0
20231109,172900,1023017950,24150,24150,24150,24150,0
20231109,172800,1023017950,24150,24150,24150,24150,0
20231109,172700,1023017950,24150,24150,24150,24150,0
20231109,172600,1023017950,24150,24150,24150,24150,974
20231109,172500,1023017950,24150,24150,24150,24150,0
20231109,172400,1023017950,24150,24150,24150,24150,0
20231109,172300,1023017950,24150,24150,24150,24150,0
20231109,172200,1023017950,24150,24150,24150,24150,0
20231109,172100,1023017950,24150,24150,24150,24150,0
20231109,172000,1023017950,24150,24150,24150,24150,0
20231109,171900,1023017950,24150,24150,24150,24150,0
20231109,171800,1023017950,24150,24150,24150,24150,0
20231109,171700,1023017950,24150,24150,24150,24150,0
20231109,171600,1023017950,24150,24150,24150,24150,0
20231109,171500,1023017950,24150,24150,24150,24150,0
20231109,171400,1023017950,24150,24150,24150,24150,0
20231109,171300,1023017950,24150,24150,24150,24150,0
20231109,171200,1023017950,24150,24150,24150,24150,0
20231109,171100,1023017950,24150,24150,24150,24150,0
20231109,171000,1023017950,24150,24150,24150,24150,0
20231109,170900,1023017950,24150,24150,24150,24150,0
20231109,170800,1023017950,24150,24150,24150,24150,0
20231109,170700,1023017950,24150,24150,24150,24150,0
20231109,170600,1023017950,24150,24150,24150,24150,0
20231109,170500,1023017950,24150,24150,24150,24150,0
20231109,170400,1023017950,24150,24150,24150,24150,0
20231109,170300,1023017950,24150,24150,24150,24150,0
20231109,170200,1023017950,24150,24150,24150,24150,0
20231109,170100,1023017950,24150,24150,24150,24150,0
20231109,170000,1023017950,24150,24150,24150,24150,0
20231109,165900,1023017950,24150,24150,24150,24150,0
20231109,165800,1023017950,24150,24150,24150,24150,0
20231109,165700,1023017950,24150,24150,24150,24150,0
20231109,165600,1023017950,24150,24150,24150,24150,974
20231109,165500,1023017950,24150,24150,24150,24150,0
20231109,165400,1023017950,24150,24150,24150,24150,0
20231109,165300,1023017950,24150,24150,24150,24150,0
20231109,165200,1023017950,24150,24150,24150,24150,0
20231109,165100,1023017950,24150,24150,24150,24150,0
20231109,165000,1023017950,24150,24150,24150,24150,0
20231109,164900,1023017950,24150,24150,24150,24150,0
20231109,164800,1023017950,24150,24150,24150,24150,0
20231109,164700,1023017950,24150,24150,24150,24150,0
20231109,164600,1023017950,24150,24150,24150,24150,0
20231109,164500,1023017950,24150,24150,24150,24150,0
20231109,164400,1023017950,24150,24150,24150,24150,0
20231109,164300,1023017950,24150,24150,24150,24150,0
20231109,164200,1023017950,24150,24150,24150,24150,0
20231109,164100,1023017950,24150,24150,24150,24150,0
20231109,164000,1023017950,24150,24150,24150,24150,0
20231109,163900,1023017950,24150,24150,24150,24150,0
20231109,163800,1023017950,24150,24150,24150,24150,0
20231109,163700,1023017950,24150,24150,24150,24150,0
20231109,163600,1023017950,24150,24150,24150,24150,0
20231109,163500,1023017950,24150,24150,24150,24150,0
20231109,163400,1023017950,24150,24150,24150,24150,0
20231109,163300,1023017950,24150,24150,24150,24150,0
20231109,163200,1023017950,24150,24150,24150,24150,0
20231109,163100,1023017950,24150,24150,24150,24150,0
20231109,163000,1023017950,24150,24150,24150,24150,0
20231109,162900,1023017950,24150,24150,24150,24150,0
20231109,162800,1023017950,24150,24150,24150,24150,0
20231109,162700,1023017950,24150,24150,24150,24150,0
20231109,162600,1023017950,24150,24150,24150,24150,974
20231109,162500,1023017950,24150,24150,24150,24150,0
20231109,162400,1023017950,24150,24150,24150,24150,0
20231109,162300,1023017950,24150,24150,24150,24150,0
20231109,162200,1023017950,24150,24150,24150,24150,0
20231109,162100,1023017950,24150,24150,24150,24150,0
20231109,162000,1023017950,24150,24150,24150,24150,0
20231109,161900,1023017950,24150,24150,24150,24150,0
20231109,161800,1023017950,24150,24150,24150,24150,0
20231109,161700,1023017950,24150,24150,24150,24150,0
20231109,161600,1023017950,24150,24150,24150,24150,0
20231109,161500,1023017950,24150,24150,24150,24150,0
20231109,161400,1023017950,24150,24150,24150,24150,0
20231109,161300,1023017950,24150,24150,24150,24150,0
20231109,161200,1023017950,24150,24150,24150,24150,0
20231109,161100,1023017950,24150,24150,24150,24150,0
20231109,161000,1023017950,24150,24150,24150,24150,0
20231109,160900,1023017950,24150,24150,24150,24150,0
20231109,160800,1023017950,24150,24150,24150,24150,0
20231109,160700,1023017950,24150,24150,24150,24150,0
20231109,160600,1023017950,24150,24150,24150,24150,0
20231109,160500,1023017950,24150,24150,24150,24150,0
20231109,160400,1023017950,24150,24150,24150,24150,0
20231109,160300,1023017950,24150,24150,24150,24150,0
20231109,160200,1023017950,24150,24150,24150,24150,0
20231109,160100,1023017950,24150,24150,24150,24150,0
20231109,160000,1023017950,24150,24150,24150,24150,0
20231109,155900,1023017950,24150,24150,24150,24150,0
20231109,155800,1023017950,24150,24150,24150,24150,0
20231109,155700,1023017950,24150,24150,24150,24150,0
20231109,155600,1023017950,24150,24150,24150,24150,974
20231109,155500,1023017950,24150,24150,24150,24150,0
20231109,155400,1023017950,24150,24150,24150,24150,0
20231109,155300,1023017950,24150,24150,24150,24150,0
20231109,155200,1023017950,24150,24150,24150,24150,0
20231109,155100,1023017950,24150,24150,24150,24150,0
20231109,155000,1023017950,24150,24150,24150,24150,0
20231109,154900,1023017950,24150,24150,24150,24150,0
20231109,154800,1023017950,24150,24150,24150,24150,0
20231109,154700,1023017950,24150,24150,24150,24150,0
20231109,154600,1023017950,24150,24150,24150,24150,0
20231109,154500,1023017950,24150,24150,24150,24150,0
20231109,154400,1023017950,24150,24150,24150,24150,0
20231109,154300,1023017950,24150,24150,24150,24150,0
20231109,154200,1023017950,24150,24150,24150,24150,0
20231109,154100,1023017950,24150,24150,24150,24150,0
20231109,154000,1023017950,24150,24150,24150,24150,0
20231109,153900,1023017950,24150,24150,24150,24150,0
20231109,153800,1023017950,24150,24150,24150,24150,0
20231109,153700,1023017950,24150,24150,24150,24150,0
20231109,153600,1023017950,24150,24150,24150,24150,0
20231109,153500,1023017950,24150,24150,24150,24150,0
20231109,153400,1023017950,24150,24150,24150,24150,0
20231109,153300,1023017950,24150,24150,24150,24150,0
20231109,153200,1023017950,24150,24150,24150,24150,0
20231109,153100,1023017950,24150,24150,24150,24150,0
20231109,153000,1023017950,24150,24150,24150,24150,974
20231109,152900,999495850,24150,24150,24150,24150,0
20231109,152800,999495850,24150,24150,24150,24150,0
20231109,152700,999495850,24150,24150,24150,24150,0
20231109,152600,999495850,24150,24150,24150,24150,0
20231109,152500,999495850,24150,24150,24150,24150,0
20231109,152400,999495850,24150,24150,24150,24150,0
20231109,152300,999495850,24150,24150,24150,24150,0
20231109,152200,999495850,24150,24150,24150,24150,0
20231109,152100,999495850,24150,24150,24150,24150,0
20231109,152000,999495850,24150,24150,24150,24150,0
20231109,151900,999495850,24150,24100,24150,24050,244
20231109,151800,993615000,24150,24100,24150,24100,157
20231109,151700,989829650,24100,24100,24100,24100,55
20231109,151600,988504150,24100,24100,24100,24100,176
20231109,151500,984262550,24100,24100,24100,24100,77
20231109,151400,982406850,24100,24150,24150,24100,3
20231109,151300,982334500,24100,24100,24100,24100,152
20231109,151200,978671300,24100,24100,24100,24100,20
20231109,151100,978189300,24150,24150,24150,24100,78
20231109,151000,976307650,24100,24150,24150,24100,338
20231109,150900,968153600,24100,24150,24150,24100,31
20231109,150800,967406450,24100,24100,24100,24100,0
20231109,150700,967406450,24100,24100,24100,24100,125
20231109,150600,964393950,24100,24200,24200,24100,37
20231109,150500,963501150,24200,24200,24200,24200,0
20231109,150400,963501150,24200,24150,24200,24150,62
20231109,150300,962001350,24100,24100,24100,24100,0
20231109,150200,962001350,24100,24100,24100,24100,0
20231109,150100,962001350,24100,24100,24100,24100,0
20231109,150000,962001350,24100,24100,24100,24100,172
20231109,145900,957856150,24100,24150,24150,24100,25
20231109,145800,957253500,24250,24250,24250,24250,0
20231109,145700,957253500,24250,24250,24250,24250,0
20231109,145600,957253500,24250,24200,24250,24200,64
20231109,145500,955702500,24250,24150,24250,24150,50
20231109,145400,954494800,24150,24150,24150,24150,0
20231109,145300,954494800,24150,24150,24150,24150,29
20231109,145200,953794450,24150,24150,24150,24150,0
20231109,145100,953794450,24150,24250,24250,24150,11
20231109,145000,953527800,24250,24250,24250,24250,46
20231109,144900,952412300,24100,24100,24100,24100,0
20231109,144800,952412300,24100,24200,24200,24100,211
20231109,144700,947316000,24250,24250,24250,24250,196
20231109,144600,942563000,24250,24250,24250,24250,25
20231109,144500,941956750,24250,24250,24250,24250,0
20231109,144400,941956750,24250,24250,24250,24250,1
20231109,144300,941932500,24250,24250,24250,24250,6
20231109,144200,941787000,24250,24250,24250,24250,1
20231109,144100,941762750,24250,24250,24250,24250,1
20231109,144000,941738500,24200,24200,24200,24200,4
20231109,143900,941641700,24150,24150,24150,24150,0
20231109,143800,941641700,24150,24150,24150,24150,223
20231109,143700,936256250,24250,24250,24250,24250,0
20231109,143600,936256250,24250,24250,24250,24250,0
20231109,143500,936256250,24250,24250,24250,24250,88
20231109,143400,934122250,24250,24250,24250,24250,10
20231109,143300,933879750,24200,24200,24200,24200,6
20231109,143200,933734550,24100,24100,24100,24100,0
20231109,143100,933734550,24100,24150,24150,24100,50
20231109,143000,932528000,24150,24150,24150,24100,20
20231109,142900,932045300,24100,24100,24100,24100,0
20231109,142800,932045300,24100,24100,24100,24100,0
20231109,142700,932045300,24100,24150,24150,24100,29
20231109,142600,931346150,24150,24150,24150,24150,0
20231109,142500,931346150,24150,24150,24150,24150,46
20231109,142400,930235250,24150,24150,24150,24150,584
20231109,142300,916131650,24200,24200,24200,24200,0
20231109,142200,916131650,24200,24200,24200,24200,0
20231109,142100,916131650,24200,24150,24300,24150,73
20231109,142000,914365850,24200,24200,24200,24200,0
20231109,141900,914365850,24200,24200,24200,24200,35
20231109,141800,913518850,24200,24250,24250,24200,168
20231109,141700,909450750,24300,24300,24300,24300,0
20231109,141600,909450750,24300,24300,24300,24300,0
20231109,141500,909450750,24300,24300,24300,24300,10
20231109,141400,909207750,24300,24300,24300,24300,0
20231109,141300,909207750,24300,24300,24300,24300,1
20231109,141200,909183450,24250,24250,24250,24250,61
20231109,141100,907704200,24200,24200,24200,24200,163
20231109,141000,903759600,24150,24150,24150,24150,0
20231109,140900,903759600,24150,24150,24150,24150,92
20231109,140800,901537800,24100,24100,24100,24100,50
20231109,140700,900332800,24150,24150,24150,24150,0
20231109,140600,900332800,24150,24150,24150,24150,1
20231109,140500,900308650,24050,24100,24150,24050,265
20231109,140400,893924350,24100,24150,24150,24100,5
20231109,140300,893803700,24150,24150,24150,24150,1
20231109,140200,893779550,24100,24100,24100,24100,400
20231109,140100,884139550,24000,24000,24000,24000,15
20231109,140000,883779550,24000,24000,24000,24000,15
20231109,135900,883419550,24000,24000,24000,24000,50
20231109,135800,882219550,24000,24050,24050,24000,201
20231109,135700,877391750,24100,24000,24100,24000,126
20231109,135600,874363750,24050,24050,24050,24050,334
20231109,135500,866331050,24050,24050,24050,24050,0
20231109,135400,866331050,24050,24050,24050,24050,183
20231109,135300,861929900,24050,24050,24050,24050,75
20231109,135200,860126150,24050,24050,24050,24050,1
20231109,135100,860102100,24050,24050,24050,24050,11
20231109,135000,859837550,24100,24100,24100,24100,100
20231109,134900,857427550,24050,24050,24050,24050,14
20231109,134800,857090850,24050,24050,24050,24050,5
20231109,134700,856970600,24050,24050,24050,24050,97
20231109,134600,854637750,24050,24050,24050,24050,67
20231109,134500,853026400,24150,24150,24150,24150,0
20231109,134400,853026400,24150,24150,24150,24150,212
20231109,134300,847906600,24050,24050,24050,24050,193
20231109,134200,843264950,24050,24100,24100,24050,881
20231109,134100,822045150,24100,24100,24100,24100,2
20231109,134000,821996950,24100,24100,24100,24100,0
20231109,133900,821996950,24100,24100,24100,24100,9
20231109,133800,821780050,24100,24150,24150,24100,74
20231109,133700,819996600,24150,24150,24150,24150,379
20231109,133600,810843750,24150,24200,24200,24150,737
20231109,133500,793018800,24200,24200,24200,24200,1
20231109,133400,792994600,24300,24300,24300,24300,147
20231109,133300,789422500,24300,24300,24300,24300,0
20231109,133200,789422500,24300,24300,24300,24300,10
20231109,133100,789179500,24300,24300,24300,24300,20
20231109,133000,788693500,24300,24300,24300,24300,0
20231109,132900,788693500,24300,24300,24300,24300,3
20231109,132800,788620600,24250,24250,24250,24250,0
20231109,132700,788620600,24250,24250,24250,24250,0
20231109,132600,788620600,24250,24200,24250,24200,7
20231109,132500,788451150,24200,24200,24200,24200,7
20231109,132400,788281750,24250,24250,24250,24250,54
20231109,132300,786972250,24300,24250,24300,24250,22
20231109,132200,786438650,24300,24300,24300,24250,30
20231109,132100,785710650,24300,24300,24300,24300,0
20231109,132000,785710650,24300,24250,24300,24250,199
20231109,131900,780883900,24250,24250,24250,24250,20
20231109,131800,780398900,24250,24250,24250,24250,28
20231109,131700,779719900,24250,24250,24250,24250,0
20231109,131600,779719900,24250,24250,24250,24250,121
20231109,131500,776785650,24250,24250,24250,24250,0
20231109,131400,776785650,24250,24250,24250,24250,0
20231109,131300,776785650,24250,24250,24250,24250,44
20231109,131200,775718650,24300,24300,24300,24300,0
20231109,131100,775718650,24300,24300,24300,24300,0
20231109,131000,775718650,24300,24300,24300,24300,2
20231109,130900,775670050,24200,24200,24200,24200,0
20231109,130800,775670050,24200,24200,24200,24200,0
20231109,130700,775670050,24200,24200,24200,24200,85
20231109,130600,773613050,24200,24200,24200,24200,258
20231109,130500,767369450,24300,24200,24300,24200,39
20231109,130400,766422650,24250,24250,24250,24250,0
20231109,130300,766422650,24250,24250,24250,24250,15
20231109,130200,766058900,24250,24250,24250,24250,12
20231109,130100,765767900,24250,24250,24250,24250,126
20231109,130000,762712400,24250,24250,24250,24250,0
20231109,125900,762712400,24250,24250,24250,24250,2
20231109,125800,762663900,24250,24250,24250,24250,0
20231109,125700,762663900,24250,24250,24250,24250,0
20231109,125600,762663900,24250,24250,24250,24250,0
20231109,125500,762663900,24250,24250,24250,24250,0
20231109,125400,762663900,24250,24250,24250,24250,30
20231109,125300,761936400,24250,24250,24250,24250,40
20231109,125200,760966400,24250,24250,24250,24250,0
20231109,125100,760966400,24250,24300,24300,24250,62
20231109,125000,759461750,24300,24300,24300,24300,1
20231109,124900,759437450,24250,24250,24250,24250,50
20231109,124800,758224950,24250,24300,24300,24250,38
20231109,124700,757303200,24350,24350,24350,24350,1
20231109,124600,757278850,24300,24300,24300,24300,0
20231109,124500,757278850,24300,24300,24300,24300,88
20231109,124400,755140450,24300,24300,24300,24300,10
20231109,124300,754897450,24300,24300,24300,24300,0
20231109,124200,754897450,24300,24300,24300,24300,5
20231109,124100,754775950,24300,24300,24300,24300,35
20231109,124000,753925450,24300,24300,24300,24300,0
20231109,123900,753925450,24300,24300,24300,24300,0
20231109,123800,753925450,24300,24300,24300,24300,0
20231109,123700,753925450,24300,24300,24300,24300,0
20231109,123600,753925450,24300,24300,24300,24300,50
20231109,123500,752710450,24300,24300,24300,24300,0
20231109,123400,752710450,24300,24300,24300,24300,1
20231109,123300,752686150,24250,24250,24250,24250,0
20231109,123200,752686150,24250,24250,24250,24250,1
20231109,123100,752661900,24250,24250,24250,24250,1
20231109,123000,752637650,24250,24250,24250,24250,0
20231109,122900,752637650,24250,24250,24250,24250,1
20231109,122800,752613400,24300,24300,24300,24300,42
20231109,122700,751592800,24300,24300,24300,24300,0
20231109,122600,751592800,24300,24300,24300,24300,0
20231109,122500,751592800,24300,24300,24300,24250,113
20231109,122400,748847500,24250,24250,24250,24250,28
20231109,122300,748168500,24350,24350,24350,24350,0
20231109,122200,748168500,24350,24350,24350,24350,0
20231109,122100,748168500,24350,24350,24350,24350,1
20231109,122000,748144150,24300,24300,24300,24300,100
20231109,121900,745714150,24350,24350,24350,24350,0
20231109,121800,745714150,24350,24350,24350,24350,0
20231109,121700,745714150,24350,24350,24350,24350,5
20231109,121600,745592400,24250,24250,24250,24250,0
20231109,121500,745592400,24250,24250,24250,24250,0
20231109,121400,745592400,24250,24250,24250,24250,0
20231109,121300,745592400,24250,24250,24250,24250,58
20231109,121200,744185900,24250,24250,24250,24250,0
20231109,121100,744185900,24250,24250,24250,24250,0
20231109,121000,744185900,24250,24350,24350,24250,3608
20231109,120900,656592000,24350,24350,24350,24350,30
20231109,120800,655861500,24400,24400,24400,24400,0
20231109,120700,655861500,24400,24400,24400,24400,0
20231109,120600,655861500,24400,24400,24400,24400,0
20231109,120500,655861500,24400,24450,24450,24400,586
20231109,120400,641557400,24500,24500,24500,24500,0
20231109,120300,641557400,24500,24500,24500,24500,0
20231109,120200,641557400,24500,24500,24500,24500,7
20231109,120100,641385900,24500,24500,24500,24500,0
20231109,120000,641385900,24500,24500,24500,24500,0
20231109,115900,641385900,24500,24500,24500,24500,2
20231109,115800,641336900,24500,24500,24500,24500,2
20231109,115700,641287900,24450,24450,24450,24450,87
20231109,115600,639160750,24450,24450,24450,24450,9
20231109,115500,638940700,24400,24400,24400,24400,0
20231109,115400,638940700,24400,24400,24400,24400,35
20231109,115300,638086700,24450,24450,24450,24450,11
20231109,115200,637817750,24450,24450,24450,24450,0
20231109,115100,637817750,24450,24450,24450,24450,0
20231109,115000,637817750,24450,24450,24450,24450,0
20231109,114900,637817750,24450,24450,24450,24450,0
20231109,114800,637817750,24450,24450,24450,24450,0
20231109,114700,637817750,24450,24450,24450,24450,0
20231109,114600,637817750,24450,24450,24450,24450,3
20231109,114500,637744400,24500,24500,24500,24500,130
20231109,114400,634559400,24400,24400,24400,24400,0
20231109,114300,634559400,24400,24400,24400,24400,0
20231109,114200,634559400,24400,24400,24400,24400,111
20231109,114100,631851000,24500,24500,24500,24500,0
20231109,114000,631851000,24500,24500,24500,24500,0
20231109,113900,631851000,24500,24500,24500,24500,4
20231109,113800,631753000,24500,24500,24500,24500,0
20231109,113700,631753000,24500,24500,24500,24500,10
20231109,113600,631508000,24500,24500,24500,24500,0
20231109,113500,631508000,24500,24500,24500,24500,3
20231109,113400,631434500,24500,24500,24500,24500,2
20231109,113300,631385500,24500,24500,24500,24500,0
20231109,113200,631385500,24500,24500,24500,24500,0
20231109,113100,631385500,24500,24500,24500,24500,0
20231109,113000,631385500,24500,24500,24500,24500,1
20231109,112900,631361000,24400,24400,24400,24400,585
20231109,112800,617087000,24400,24450,24450,24400,1466
20231109,112700,581316100,24450,24450,24450,24450,33
20231109,112600,580509250,24450,24450,24450,24450,0
20231109,112500,580509250,24450,24450,24450,24450,1
20231109,112400,580484800,24450,24450,24450,24450,0
20231109,112300,580484800,24450,24450,24450,24450,0
20231109,112200,580484800,24450,24450,24450,24450,52
20231109,112100,579213400,24500,24500,24500,24500,0
20231109,112000,579213400,24500,24500,24500,24500,10
20231109,111900,578968400,24500,24500,24500,24500,0
20231109,111800,578968400,24500,24500,24500,24500,78
20231109,111700,577057400,24550,24550,24550,24550,0
20231109,111600,577057400,24550,24550,24550,24550,0
20231109,111500,577057400,24550,24550,24550,24550,1
20231109,111400,577032850,24500,24500,24500,24500,0
20231109,111300,577032850,24500,24500,24500,24500,19
20231109,111200,576567350,24500,24500,24500,24500,0
20231109,111100,576567350,24500,24500,24500,24500,0
20231109,111000,576567350,24500,24500,24500,24500,80
20231109,110900,574607350,24500,24500,24500,24500,0
20231109,110800,574607350,24500,24500,24500,24500,0
20231109,110700,574607350,24500,24400,24500,24400,44
20231109,110600,573529750,24500,24500,24500,24500,0
20231109,110500,573529750,24500,24500,24500,24500,0
20231109,110400,573529750,24500,24500,24500,24500,0
20231109,110300,573529750,24500,24500,24500,24500,0
20231109,110200,573529750,24500,24500,24500,24500,0
20231109,110100,573529750,24500,24500,24500,24500,2
20231109,110000,573480750,24550,24400,24550,24350,116
20231109,105900,570652200,24450,24500,24500,24450,52
20231109,105800,569378300,24500,24500,24500,24500,14
20231109,105700,569035300,24500,24450,24500,24450,3
20231109,105600,568961900,24450,24500,24500,24450,35
20231109,105500,568105500,24550,24600,24600,24550,168
20231109,105400,563974500,24650,24650,24650,24600,24
20231109,105300,563383350,24650,24600,24650,24600,12
20231109,105200,563088000,24650,24600,24650,24600,65
20231109,105100,561488950,24600,24600,24600,24600,10
20231109,105000,561242950,24600,24600,24600,24600,0
20231109,104900,561242950,24600,24600,24600,24600,133
20231109,104800,557971150,24550,24550,24550,24550,0
20231109,104700,557971150,24550,24550,24550,24550,4
20231109,104600,557872950,24550,24550,24550,24550,1
20231109,104500,557848400,24550,24550,24550,24550,31
20231109,104400,557087350,24550,24550,24550,24550,0
20231109,104300,557087350,24550,24550,24550,24550,0
20231109,104200,557087350,24550,24500,24550,24450,307
20231109,104100,549565850,24600,24600,24600,24600,1
20231109,104000,549541250,24600,24650,24650,24600,54
20231109,103900,548212750,24600,24650,24650,24600,14
20231109,103800,547868050,24650,24650,24650,24650,0
20231109,103700,547868050,24650,24600,24650,24600,58
20231109,103600,546441000,24600,24600,24600,24600,12
20231109,103500,546145800,24600,24600,24600,24600,6
20231109,103400,545998200,24600,24600,24600,24600,42
20231109,103300,544965000,24500,24500,24500,24500,0
20231109,103200,544965000,24500,24500,24500,24500,142
20231109,103100,541486000,24500,24500,24500,24500,0
20231109,103000,541486000,24500,24450,24500,24450,101
20231109,102900,539011550,24400,24400,24400,24400,39
20231109,102800,538059950,24450,24450,24450,24450,30
20231109,102700,537326450,24450,24450,24450,24450,43
20231109,102600,536275100,24400,24400,24400,24400,10
20231109,102500,536031100,24400,24400,24400,24400,79
20231109,102400,534103500,24350,24350,24350,24350,78
20231109,102300,532204200,24350,24400,24400,24350,2
20231109,102200,532155450,24350,24300,24350,24250,249
20231109,102100,526092600,24250,24300,24300,24250,76
20231109,102000,524248800,24250,24250,24250,24250,40
20231109,101900,523278800,24200,24200,24200,24200,480
20231109,101800,511662800,24200,24300,24300,24200,706
20231109,101700,494550200,24300,24300,24300,24300,13
20231109,101600,494234300,24300,24350,24350,24300,18
20231109,101500,493796550,24350,24350,24350,24350,7
20231109,101400,493626100,24350,24350,24350,24350,6
20231109,101300,493480000,24350,24350,24350,24350,0
20231109,101200,493480000,24350,24350,24350,24350,130
20231109,101100,490314500,24300,24300,24300,24300,110
20231109,101000,487641500,24350,24350,24350,24350,2
20231109,100900,487592800,24350,24350,24350,24350,304
20231109,100800,480190400,24350,24350,24350,24350,608
20231109,100700,465385600,24350,24600,24600,24350,331
20231109,100600,457308200,24550,24550,24550,24550,0
20231109,100500,457308200,24550,24550,24550,24550,7
20231109,100400,457136350,24400,24400,24400,24400,88
20231109,100300,454989150,24350,24350,24350,24350,9
20231109,100200,454770000,24350,24300,24350,24300,104
20231109,100100,452242500,24200,24200,24200,24200,43
20231109,100000,451201900,24200,24200,24200,24200,0
20231109,095900,451201900,24200,24200,24200,24200,33
20231109,095800,450403300,24200,24250,24250,24200,1195
20231109,095700,421483350,24250,24250,24250,24250,57
20231109,095600,420101100,24300,24300,24300,24300,1
20231109,095500,420076800,24300,24150,24300,24150,48
20231109,095400,418917450,24250,24150,24250,24150,564
20231109,095300,405296150,24200,24250,24250,24200,181
20231109,095200,400915900,24250,24200,24350,24200,267
20231109,095100,394416050,24350,24200,24350,24150,492
20231109,095000,382485500,24150,24500,24500,24150,2720
20231109,094900,316311550,24500,24550,24550,24500,266
20231109,094800,309781750,24550,24550,24550,24550,227
20231109,094700,304208900,24550,24600,24600,24550,54
20231109,094600,302882550,24600,24600,24600,24600,83
20231109,094500,300840750,24700,24700,24700,24700,0
20231109,094400,300840750,24700,24650,24700,24650,158
20231109,094300,296945550,24700,24550,24700,24550,862
20231109,094200,275777100,24600,24750,24750,24600,1250
20231109,094100,244962250,24700,24700,24700,24700,29
20231109,094000,244245950,24750,24750,24750,24750,0
20231109,093900,244245950,24750,24750,24750,24750,113
20231109,093800,241449200,24800,24800,24800,24800,43
20231109,093700,240382800,24750,24850,24850,24750,76
20231109,093600,238500700,24800,24800,24800,24800,45
20231109,093500,237384700,24800,24800,24800,24800,20
20231109,093400,236888700,24850,24900,24900,24850,489
20231109,093300,224716750,24850,24800,24850,24800,40
20231109,093200,223723750,24700,24800,24800,24700,568
20231109,093100,209662750,24800,24750,24800,24750,145
20231109,093000,206070550,24750,24750,24750,24750,0
20231109,092900,206070550,24750,24800,24800,24750,605
20231109,092800,191068050,24800,24850,24850,24800,36
20231109,092700,190174450,24850,24850,24850,24800,203
20231109,092600,185130150,24900,24950,24950,24850,78
20231109,092500,183188100,24950,24900,24950,24900,11
20231109,092400,182914050,24950,24850,24950,24850,43
20231109,092300,181841800,24800,24800,24800,24800,0
20231109,092200,181841800,24800,24800,24800,24800,1
20231109,092100,181817000,24800,24950,25000,24800,229
20231109,092000,176134600,24750,24750,24750,24750,0
20231109,091900,176134600,24750,24750,24750,24750,0
20231109,091800,176134600,24750,24750,24750,24750,15
20231109,091700,175763350,24700,24700,24700,24700,302
20231109,091600,168303950,24600,24650,24650,24600,138
20231109,091500,164903200,24600,24600,24600,24600,14
20231109,091400,164558800,24500,24500,24500,24500,250
20231109,091300,158433800,24500,24600,24600,24500,1461
20231109,091200,122636600,24600,24650,24650,24550,290
20231109,091100,115501100,24650,24750,24750,24600,548
20231109,091000,101984900,24750,25000,25100,24750,264
20231109,090900,95416750,24850,25050,25100,24850,578
20231109,090800,80985650,25100,25050,25100,25050,185
20231109,090700,76349850,25050,24900,25150,24900,160
20231109,090600,72345850,24900,24850,24900,24850,346
20231109,090500,63738900,24900,24900,24900,24850,132
20231109,090400,60452150,24850,24950,24950,24850,148
20231109,090300,56768850,24950,24950,24950,24950,301
20231109,090200,49258900,24900,24900,24900,24900,120
20231109,090100,46270900,24900,24950,24950,24900,176
20231109,090000,41885750,25000,24750,25000,24750,1442