KissMeData/300080/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,210000,1691547200,25800,25800,25800,25800,2685
20231106,205900,1691547200,25800,25800,25800,25800,0
20231106,205800,1691547200,25800,25800,25800,25800,0
20231106,205700,1691547200,25800,25800,25800,25800,0
20231106,205600,1691547200,25800,25800,25800,25800,0
20231106,205500,1691547200,25800,25800,25800,25800,0
20231106,205400,1691547200,25800,25800,25800,25800,0
20231106,205300,1691547200,25800,25800,25800,25800,0
20231106,205200,1691547200,25800,25800,25800,25800,0
20231106,205100,1691547200,25800,25800,25800,25800,0
20231106,205000,1691547200,25800,25800,25800,25800,0
20231106,204900,1691547200,25800,25800,25800,25800,0
20231106,204800,1691547200,25800,25800,25800,25800,0
20231106,204700,1691547200,25800,25800,25800,25800,0
20231106,204600,1691547200,25800,25800,25800,25800,0
20231106,204500,1691547200,25800,25800,25800,25800,0
20231106,204400,1691547200,25800,25800,25800,25800,0
20231106,204300,1691547200,25800,25800,25800,25800,0
20231106,204200,1691547200,25800,25800,25800,25800,0
20231106,204100,1691547200,25800,25800,25800,25800,0
20231106,204000,1691547200,25800,25800,25800,25800,0
20231106,203900,1691547200,25800,25800,25800,25800,0
20231106,203800,1691547200,25800,25800,25800,25800,0
20231106,203700,1691547200,25800,25800,25800,25800,0
20231106,203600,1691547200,25800,25800,25800,25800,0
20231106,203500,1691547200,25800,25800,25800,25800,0
20231106,203400,1691547200,25800,25800,25800,25800,0
20231106,203300,1691547200,25800,25800,25800,25800,0
20231106,203200,1691547200,25800,25800,25800,25800,0
20231106,203100,1691547200,25800,25800,25800,25800,0
20231106,203000,1691547200,25800,25800,25800,25800,2685
20231106,202900,1691547200,25800,25800,25800,25800,0
20231106,202800,1691547200,25800,25800,25800,25800,0
20231106,202700,1691547200,25800,25800,25800,25800,0
20231106,202600,1691547200,25800,25800,25800,25800,0
20231106,202500,1691547200,25800,25800,25800,25800,0
20231106,202400,1691547200,25800,25800,25800,25800,0
20231106,202300,1691547200,25800,25800,25800,25800,0
20231106,202200,1691547200,25800,25800,25800,25800,0
20231106,202100,1691547200,25800,25800,25800,25800,0
20231106,202000,1691547200,25800,25800,25800,25800,0
20231106,201900,1691547200,25800,25800,25800,25800,0
20231106,201800,1691547200,25800,25800,25800,25800,0
20231106,201700,1691547200,25800,25800,25800,25800,0
20231106,201600,1691547200,25800,25800,25800,25800,0
20231106,201500,1691547200,25800,25800,25800,25800,0
20231106,201400,1691547200,25800,25800,25800,25800,0
20231106,201300,1691547200,25800,25800,25800,25800,0
20231106,201200,1691547200,25800,25800,25800,25800,0
20231106,201100,1691547200,25800,25800,25800,25800,0
20231106,201000,1691547200,25800,25800,25800,25800,0
20231106,200900,1691547200,25800,25800,25800,25800,0
20231106,200800,1691547200,25800,25800,25800,25800,0
20231106,200700,1691547200,25800,25800,25800,25800,0
20231106,200600,1691547200,25800,25800,25800,25800,0
20231106,200500,1691547200,25800,25800,25800,25800,0
20231106,200400,1691547200,25800,25800,25800,25800,0
20231106,200300,1691547200,25800,25800,25800,25800,0
20231106,200200,1691547200,25800,25800,25800,25800,0
20231106,200100,1691547200,25800,25800,25800,25800,0
20231106,200000,1691547200,25800,25800,25800,25800,2685
20231106,195900,1691547200,25800,25800,25800,25800,0
20231106,195800,1691547200,25800,25800,25800,25800,0
20231106,195700,1691547200,25800,25800,25800,25800,0
20231106,195600,1691547200,25800,25800,25800,25800,0
20231106,195500,1691547200,25800,25800,25800,25800,0
20231106,195400,1691547200,25800,25800,25800,25800,0
20231106,195300,1691547200,25800,25800,25800,25800,0
20231106,195200,1691547200,25800,25800,25800,25800,0
20231106,195100,1691547200,25800,25800,25800,25800,0
20231106,195000,1691547200,25800,25800,25800,25800,0
20231106,194900,1691547200,25800,25800,25800,25800,0
20231106,194800,1691547200,25800,25800,25800,25800,0
20231106,194700,1691547200,25800,25800,25800,25800,0
20231106,194600,1691547200,25800,25800,25800,25800,0
20231106,194500,1691547200,25800,25800,25800,25800,0
20231106,194400,1691547200,25800,25800,25800,25800,0
20231106,194300,1691547200,25800,25800,25800,25800,0
20231106,194200,1691547200,25800,25800,25800,25800,0
20231106,194100,1691547200,25800,25800,25800,25800,0
20231106,194000,1691547200,25800,25800,25800,25800,0
20231106,193900,1691547200,25800,25800,25800,25800,0
20231106,193800,1691547200,25800,25800,25800,25800,0
20231106,193700,1691547200,25800,25800,25800,25800,0
20231106,193600,1691547200,25800,25800,25800,25800,0
20231106,193500,1691547200,25800,25800,25800,25800,0
20231106,193400,1691547200,25800,25800,25800,25800,0
20231106,193300,1691547200,25800,25800,25800,25800,0
20231106,193200,1691547200,25800,25800,25800,25800,0
20231106,193100,1691547200,25800,25800,25800,25800,0
20231106,193000,1691547200,25800,25800,25800,25800,2685
20231106,192900,1691547200,25800,25800,25800,25800,0
20231106,192800,1691547200,25800,25800,25800,25800,0
20231106,192700,1691547200,25800,25800,25800,25800,0
20231106,192600,1691547200,25800,25800,25800,25800,0
20231106,192500,1691547200,25800,25800,25800,25800,0
20231106,192400,1691547200,25800,25800,25800,25800,0
20231106,192300,1691547200,25800,25800,25800,25800,0
20231106,192200,1691547200,25800,25800,25800,25800,0
20231106,192100,1691547200,25800,25800,25800,25800,0
20231106,192000,1691547200,25800,25800,25800,25800,0
20231106,191900,1691547200,25800,25800,25800,25800,0
20231106,191800,1691547200,25800,25800,25800,25800,0
20231106,191700,1691547200,25800,25800,25800,25800,0
20231106,191600,1691547200,25800,25800,25800,25800,0
20231106,191500,1691547200,25800,25800,25800,25800,0
20231106,191400,1691547200,25800,25800,25800,25800,0
20231106,191300,1691547200,25800,25800,25800,25800,0
20231106,191200,1691547200,25800,25800,25800,25800,0
20231106,191100,1691547200,25800,25800,25800,25800,0
20231106,191000,1691547200,25800,25800,25800,25800,0
20231106,190900,1691547200,25800,25800,25800,25800,0
20231106,190800,1691547200,25800,25800,25800,25800,0
20231106,190700,1691547200,25800,25800,25800,25800,0
20231106,190600,1691547200,25800,25800,25800,25800,0
20231106,190500,1691547200,25800,25800,25800,25800,0
20231106,190400,1691547200,25800,25800,25800,25800,0
20231106,190300,1691547200,25800,25800,25800,25800,0
20231106,190200,1691547200,25800,25800,25800,25800,0
20231106,190100,1691547200,25800,25800,25800,25800,0
20231106,190000,1691547200,25800,25800,25800,25800,2685
20231106,185900,1691547200,25800,25800,25800,25800,0
20231106,185800,1691547200,25800,25800,25800,25800,0
20231106,185700,1691547200,25800,25800,25800,25800,0
20231106,185600,1691547200,25800,25800,25800,25800,0
20231106,185500,1691547200,25800,25800,25800,25800,0
20231106,185400,1691547200,25800,25800,25800,25800,0
20231106,185300,1691547200,25800,25800,25800,25800,0
20231106,185200,1691547200,25800,25800,25800,25800,0
20231106,185100,1691547200,25800,25800,25800,25800,0
20231106,185000,1691547200,25800,25800,25800,25800,0
20231106,184900,1691547200,25800,25800,25800,25800,0
20231106,184800,1691547200,25800,25800,25800,25800,0
20231106,184700,1691547200,25800,25800,25800,25800,0
20231106,184600,1691547200,25800,25800,25800,25800,0
20231106,184500,1691547200,25800,25800,25800,25800,0
20231106,184400,1691547200,25800,25800,25800,25800,0
20231106,184300,1691547200,25800,25800,25800,25800,0
20231106,184200,1691547200,25800,25800,25800,25800,0
20231106,184100,1691547200,25800,25800,25800,25800,0
20231106,184000,1691547200,25800,25800,25800,25800,0
20231106,183900,1691547200,25800,25800,25800,25800,0
20231106,183800,1691547200,25800,25800,25800,25800,0
20231106,183700,1691547200,25800,25800,25800,25800,0
20231106,183600,1691547200,25800,25800,25800,25800,0
20231106,183500,1691547200,25800,25800,25800,25800,0
20231106,183400,1691547200,25800,25800,25800,25800,0
20231106,183300,1691547200,25800,25800,25800,25800,0
20231106,183200,1691547200,25800,25800,25800,25800,0
20231106,183100,1691547200,25800,25800,25800,25800,0
20231106,183000,1691547200,25800,25800,25800,25800,2685
20231106,182900,1691547200,25800,25800,25800,25800,0
20231106,182800,1691547200,25800,25800,25800,25800,0
20231106,182700,1691547200,25800,25800,25800,25800,0
20231106,182600,1691547200,25800,25800,25800,25800,0
20231106,182500,1691547200,25800,25800,25800,25800,0
20231106,182400,1691547200,25800,25800,25800,25800,0
20231106,182300,1691547200,25800,25800,25800,25800,0
20231106,182200,1691547200,25800,25800,25800,25800,0
20231106,182100,1691547200,25800,25800,25800,25800,0
20231106,182000,1691547200,25800,25800,25800,25800,0
20231106,181900,1691547200,25800,25800,25800,25800,0
20231106,181800,1691547200,25800,25800,25800,25800,0
20231106,181700,1691547200,25800,25800,25800,25800,0
20231106,181600,1691547200,25800,25800,25800,25800,0
20231106,181500,1691547200,25800,25800,25800,25800,0
20231106,181400,1691547200,25800,25800,25800,25800,0
20231106,181300,1691547200,25800,25800,25800,25800,0
20231106,181200,1691547200,25800,25800,25800,25800,0
20231106,181100,1691547200,25800,25800,25800,25800,0
20231106,181000,1691547200,25800,25800,25800,25800,0
20231106,180900,1691547200,25800,25800,25800,25800,0
20231106,180800,1691547200,25800,25800,25800,25800,0
20231106,180700,1691547200,25800,25800,25800,25800,0
20231106,180600,1691547200,25800,25800,25800,25800,0
20231106,180500,1691547200,25800,25800,25800,25800,0
20231106,180400,1691547200,25800,25800,25800,25800,0
20231106,180300,1691547200,25800,25800,25800,25800,0
20231106,180200,1691547200,25800,25800,25800,25800,0
20231106,180100,1691547200,25800,25800,25800,25800,0
20231106,180000,1691547200,25800,25800,25800,25800,2685
20231106,175900,1691547200,25800,25800,25800,25800,0
20231106,175800,1691547200,25800,25800,25800,25800,0
20231106,175700,1691547200,25800,25800,25800,25800,0
20231106,175600,1691547200,25800,25800,25800,25800,0
20231106,175500,1691547200,25800,25800,25800,25800,0
20231106,175400,1691547200,25800,25800,25800,25800,0
20231106,175300,1691547200,25800,25800,25800,25800,0
20231106,175200,1691547200,25800,25800,25800,25800,0
20231106,175100,1691547200,25800,25800,25800,25800,0
20231106,175000,1691547200,25800,25800,25800,25800,0
20231106,174900,1691547200,25800,25800,25800,25800,0
20231106,174800,1691547200,25800,25800,25800,25800,0
20231106,174700,1691547200,25800,25800,25800,25800,0
20231106,174600,1691547200,25800,25800,25800,25800,0
20231106,174500,1691547200,25800,25800,25800,25800,0
20231106,174400,1691547200,25800,25800,25800,25800,0
20231106,174300,1691547200,25800,25800,25800,25800,0
20231106,174200,1691547200,25800,25800,25800,25800,0
20231106,174100,1691547200,25800,25800,25800,25800,0
20231106,174000,1691547200,25800,25800,25800,25800,0
20231106,173900,1691547200,25800,25800,25800,25800,0
20231106,173800,1691547200,25800,25800,25800,25800,0
20231106,173700,1691547200,25800,25800,25800,25800,0
20231106,173600,1691547200,25800,25800,25800,25800,0
20231106,173500,1691547200,25800,25800,25800,25800,0
20231106,173400,1691547200,25800,25800,25800,25800,0
20231106,173300,1691547200,25800,25800,25800,25800,0
20231106,173200,1691547200,25800,25800,25800,25800,0
20231106,173100,1691547200,25800,25800,25800,25800,0
20231106,173000,1691547200,25800,25800,25800,25800,2685
20231106,172900,1691547200,25800,25800,25800,25800,0
20231106,172800,1691547200,25800,25800,25800,25800,0
20231106,172700,1691547200,25800,25800,25800,25800,0
20231106,172600,1691547200,25800,25800,25800,25800,0
20231106,172500,1691547200,25800,25800,25800,25800,0
20231106,172400,1691547200,25800,25800,25800,25800,0
20231106,172300,1691547200,25800,25800,25800,25800,0
20231106,172200,1691547200,25800,25800,25800,25800,0
20231106,172100,1691547200,25800,25800,25800,25800,0
20231106,172000,1691547200,25800,25800,25800,25800,0
20231106,171900,1691547200,25800,25800,25800,25800,0
20231106,171800,1691547200,25800,25800,25800,25800,0
20231106,171700,1691547200,25800,25800,25800,25800,0
20231106,171600,1691547200,25800,25800,25800,25800,0
20231106,171500,1691547200,25800,25800,25800,25800,0
20231106,171400,1691547200,25800,25800,25800,25800,0
20231106,171300,1691547200,25800,25800,25800,25800,0
20231106,171200,1691547200,25800,25800,25800,25800,0
20231106,171100,1691547200,25800,25800,25800,25800,0
20231106,171000,1691547200,25800,25800,25800,25800,0
20231106,170900,1691547200,25800,25800,25800,25800,0
20231106,170800,1691547200,25800,25800,25800,25800,0
20231106,170700,1691547200,25800,25800,25800,25800,0
20231106,170600,1691547200,25800,25800,25800,25800,0
20231106,170500,1691547200,25800,25800,25800,25800,0
20231106,170400,1691547200,25800,25800,25800,25800,0
20231106,170300,1691547200,25800,25800,25800,25800,0
20231106,170200,1691547200,25800,25800,25800,25800,0
20231106,170100,1691547200,25800,25800,25800,25800,0
20231106,170000,1691547200,25800,25800,25800,25800,2685
20231106,165900,1691547200,25800,25800,25800,25800,0
20231106,165800,1691547200,25800,25800,25800,25800,0
20231106,165700,1691547200,25800,25800,25800,25800,0
20231106,165600,1691547200,25800,25800,25800,25800,0
20231106,165500,1691547200,25800,25800,25800,25800,0
20231106,165400,1691547200,25800,25800,25800,25800,0
20231106,165300,1691547200,25800,25800,25800,25800,0
20231106,165200,1691547200,25800,25800,25800,25800,0
20231106,165100,1691547200,25800,25800,25800,25800,0
20231106,165000,1691547200,25800,25800,25800,25800,0
20231106,164900,1691547200,25800,25800,25800,25800,0
20231106,164800,1691547200,25800,25800,25800,25800,0
20231106,164700,1691547200,25800,25800,25800,25800,0
20231106,164600,1691547200,25800,25800,25800,25800,0
20231106,164500,1691547200,25800,25800,25800,25800,0
20231106,164400,1691547200,25800,25800,25800,25800,0
20231106,164300,1691547200,25800,25800,25800,25800,0
20231106,164200,1691547200,25800,25800,25800,25800,0
20231106,164100,1691547200,25800,25800,25800,25800,0
20231106,164000,1691547200,25800,25800,25800,25800,0
20231106,163900,1691547200,25800,25800,25800,25800,0
20231106,163800,1691547200,25800,25800,25800,25800,0
20231106,163700,1691547200,25800,25800,25800,25800,0
20231106,163600,1691547200,25800,25800,25800,25800,0
20231106,163500,1691547200,25800,25800,25800,25800,0
20231106,163400,1691547200,25800,25800,25800,25800,0
20231106,163300,1691547200,25800,25800,25800,25800,0
20231106,163200,1691547200,25800,25800,25800,25800,0
20231106,163100,1691547200,25800,25800,25800,25800,0
20231106,163000,1691547200,25800,25800,25800,25800,2685
20231106,162900,1691547200,25800,25800,25800,25800,0
20231106,162800,1691547200,25800,25800,25800,25800,0
20231106,162700,1691547200,25800,25800,25800,25800,0
20231106,162600,1691547200,25800,25800,25800,25800,0
20231106,162500,1691547200,25800,25800,25800,25800,0
20231106,162400,1691547200,25800,25800,25800,25800,0
20231106,162300,1691547200,25800,25800,25800,25800,0
20231106,162200,1691547200,25800,25800,25800,25800,0
20231106,162100,1691547200,25800,25800,25800,25800,0
20231106,162000,1691547200,25800,25800,25800,25800,0
20231106,161900,1691547200,25800,25800,25800,25800,0
20231106,161800,1691547200,25800,25800,25800,25800,0
20231106,161700,1691547200,25800,25800,25800,25800,0
20231106,161600,1691547200,25800,25800,25800,25800,0
20231106,161500,1691547200,25800,25800,25800,25800,0
20231106,161400,1691547200,25800,25800,25800,25800,0
20231106,161300,1691547200,25800,25800,25800,25800,0
20231106,161200,1691547200,25800,25800,25800,25800,0
20231106,161100,1691547200,25800,25800,25800,25800,0
20231106,161000,1691547200,25800,25800,25800,25800,0
20231106,160900,1691547200,25800,25800,25800,25800,0
20231106,160800,1691547200,25800,25800,25800,25800,0
20231106,160700,1691547200,25800,25800,25800,25800,0
20231106,160600,1691547200,25800,25800,25800,25800,0
20231106,160500,1691547200,25800,25800,25800,25800,0
20231106,160400,1691547200,25800,25800,25800,25800,0
20231106,160300,1691547200,25800,25800,25800,25800,0
20231106,160200,1691547200,25800,25800,25800,25800,0
20231106,160100,1691547200,25800,25800,25800,25800,0
20231106,160000,1691547200,25800,25800,25800,25800,2685
20231106,155900,1691547200,25800,25800,25800,25800,0
20231106,155800,1691547200,25800,25800,25800,25800,0
20231106,155700,1691547200,25800,25800,25800,25800,0
20231106,155600,1691547200,25800,25800,25800,25800,0
20231106,155500,1691547200,25800,25800,25800,25800,0
20231106,155400,1691547200,25800,25800,25800,25800,0
20231106,155300,1691547200,25800,25800,25800,25800,0
20231106,155200,1691547200,25800,25800,25800,25800,0
20231106,155100,1691547200,25800,25800,25800,25800,0
20231106,155000,1691547200,25800,25800,25800,25800,0
20231106,154900,1691547200,25800,25800,25800,25800,0
20231106,154800,1691547200,25800,25800,25800,25800,0
20231106,154700,1691547200,25800,25800,25800,25800,0
20231106,154600,1691547200,25800,25800,25800,25800,0
20231106,154500,1691547200,25800,25800,25800,25800,0
20231106,154400,1691547200,25800,25800,25800,25800,0
20231106,154300,1691547200,25800,25800,25800,25800,0
20231106,154200,1691547200,25800,25800,25800,25800,0
20231106,154100,1691547200,25800,25800,25800,25800,0
20231106,154000,1691547200,25800,25800,25800,25800,0
20231106,153900,1691547200,25800,25800,25800,25800,0
20231106,153800,1691547200,25800,25800,25800,25800,0
20231106,153700,1691547200,25800,25800,25800,25800,0
20231106,153600,1691547200,25800,25800,25800,25800,0
20231106,153500,1691547200,25800,25800,25800,25800,0
20231106,153400,1691547200,25800,25800,25800,25800,0
20231106,153300,1691547200,25800,25800,25800,25800,0
20231106,153200,1691547200,25800,25800,25800,25800,0
20231106,153100,1691547200,25800,25800,25800,25800,0
20231106,153000,1691547200,25800,25800,25800,25800,5370
20231106,152900,1622274200,25400,25400,25400,25400,0
20231106,152800,1622274200,25400,25400,25400,25400,0
20231106,152700,1622274200,25400,25400,25400,25400,0
20231106,152600,1622274200,25400,25400,25400,25400,0
20231106,152500,1622274200,25400,25400,25400,25400,0
20231106,152400,1622274200,25400,25400,25400,25400,0
20231106,152300,1622274200,25400,25400,25400,25400,0
20231106,152200,1622274200,25400,25400,25400,25400,0
20231106,152100,1622274200,25400,25400,25400,25400,0
20231106,152000,1622274200,25400,25400,25400,25400,0
20231106,151900,1622274200,25400,25550,25650,25400,360
20231106,151800,1613077900,25600,25500,25600,25500,110
20231106,151700,1610265300,25550,25550,25550,25550,5
20231106,151600,1610137550,25500,25550,25550,25500,100
20231106,151500,1607585700,25550,25550,25550,25550,63
20231106,151400,1605976050,25550,25550,25550,25550,259
20231106,151300,1599358600,25600,25600,25600,25600,10
20231106,151200,1599102600,25550,25550,25550,25550,99
20231106,151100,1596573150,25600,25600,25600,25600,20
20231106,151000,1596061150,25650,25600,25650,25600,20
20231106,150900,1595548250,25550,25550,25550,25550,50
20231106,150800,1594270750,25550,25550,25550,25550,0
20231106,150700,1594270750,25550,25550,25700,25550,754
20231106,150600,1574942400,25600,25600,25600,25600,322
20231106,150500,1566699200,25600,25600,25600,25600,0
20231106,150400,1566699200,25600,25600,25600,25600,17
20231106,150300,1566264000,25650,25650,25650,25650,24
20231106,150200,1565648400,25600,25600,25650,25600,66
20231106,150100,1563956650,25600,25600,25600,25600,312
20231106,150000,1555969450,25600,25600,25600,25600,15
20231106,145900,1555585450,25650,25700,25700,25650,569
20231106,145800,1540989350,25650,25650,25650,25650,0
20231106,145700,1540989350,25650,25700,25700,25650,726
20231106,145600,1522342450,25650,25650,25650,25650,103
20231106,145500,1519700500,25650,25650,25650,25650,40
20231106,145400,1518674500,25650,25600,25650,25600,875
20231106,145300,1496233300,25600,25600,25600,25600,7
20231106,145200,1496054100,25550,25600,25600,25550,38
20231106,145100,1495082050,25600,25550,25600,25550,124
20231106,145000,1491913800,25550,25600,25600,25550,7
20231106,144900,1491734800,25600,25600,25600,25600,1
20231106,144800,1491709200,25600,25600,25600,25600,0
20231106,144700,1491709200,25600,25650,25650,25600,183
20231106,144600,1487021900,25600,25600,25600,25600,0
20231106,144500,1487021900,25600,25600,25600,25600,0
20231106,144400,1487021900,25600,25600,25600,25600,22
20231106,144300,1486458700,25600,25600,25600,25600,111
20231106,144200,1483617100,25550,25550,25550,25550,56
20231106,144100,1482186300,25550,25550,25550,25550,18
20231106,144000,1481726400,25550,25600,25600,25550,57
20231106,143900,1480269050,25550,25550,25550,25550,48
20231106,143800,1479042650,25550,25600,25600,25550,169
20231106,143700,1474716700,25600,25600,25600,25600,187
20231106,143600,1469929500,25600,25600,25600,25600,157
20231106,143500,1465910300,25600,25600,25600,25600,21
20231106,143400,1465372700,25600,25650,25650,25600,44
20231106,143300,1464244500,25600,25600,25600,25600,139
20231106,143200,1460686100,25600,25600,25600,25600,33
20231106,143100,1459841300,25600,25600,25600,25600,425
20231106,143000,1448961300,25600,25650,25650,25600,415
20231106,142900,1438329850,25650,25650,25650,25650,43
20231106,142800,1437226900,25650,25650,25650,25650,270
20231106,142700,1430301400,25650,25650,25700,25650,57
20231106,142600,1428837250,25700,25650,25750,25650,1038
20231106,142500,1402166750,25650,25600,25650,25600,328
20231106,142400,1393769350,25600,25550,25600,25550,30
20231106,142300,1393001800,25550,25600,25600,25550,110
20231106,142200,1390186000,25550,25550,25550,25550,285
20231106,142100,1382904250,25550,25400,25550,25400,4107
20231106,142000,1278217500,25400,25400,25400,25400,12
20231106,141900,1277912700,25400,25400,25400,25400,803
20231106,141800,1257516500,25350,25350,25350,25350,160
20231106,141700,1253460500,25350,25200,25350,25200,691
20231106,141600,1235945000,25200,25250,25250,25200,11
20231106,141500,1235667450,25250,25250,25250,25250,0
20231106,141400,1235667450,25250,25250,25250,25250,6
20231106,141300,1235515950,25200,25200,25200,25200,472
20231106,141200,1223621550,25200,25150,25200,25150,174
20231106,141100,1219238450,25200,25200,25200,25200,0
20231106,141000,1219238450,25200,25150,25200,25150,133
20231106,140900,1215887500,25150,25150,25150,25150,0
20231106,140800,1215887500,25150,25150,25150,25150,208
20231106,140700,1210656300,25200,25200,25200,25200,200
20231106,140600,1205616300,25200,25200,25200,25200,4
20231106,140500,1205515500,25350,25350,25350,25350,0
20231106,140400,1205515500,25350,25350,25350,25250,3
20231106,140300,1205439550,25250,25200,25350,25200,14
20231106,140200,1205086550,25200,25300,25350,25200,191
20231106,140100,1200252100,25300,25250,25300,25250,4
20231106,140000,1200151000,25250,25200,25250,25200,11
20231106,135900,1199873750,25250,25250,25250,25250,1
20231106,135800,1199848500,25350,25350,25350,25350,0
20231106,135700,1199848500,25350,25250,25350,25250,2
20231106,135600,1199797900,25250,25300,25300,25200,137
20231106,135500,1196333850,25350,25300,25350,25300,9
20231106,135400,1196106100,25300,25300,25300,25300,225
20231106,135300,1190413600,25300,25300,25300,25300,653
20231106,135200,1173892700,25300,25250,25300,25250,230
20231106,135100,1168085150,25200,25200,25200,25200,50
20231106,135000,1166825150,25150,25150,25150,25150,14
20231106,134900,1166473050,25150,25150,25150,25150,4
20231106,134800,1166372450,25200,25200,25200,25200,1
20231106,134700,1166347250,25150,25150,25150,25150,10
20231106,134600,1166095750,25150,25150,25150,25150,32
20231106,134500,1165290950,25150,25250,25250,25150,6
20231106,134400,1165139550,25200,25200,25200,25200,76
20231106,134300,1163224350,25200,25200,25200,25200,9
20231106,134200,1162997550,25200,25250,25250,25200,98
20231106,134100,1160525350,25150,25150,25150,25150,62
20231106,134000,1158966050,25250,25200,25250,25200,45
20231106,133900,1157829850,25250,25150,25250,25150,14
20231106,133800,1157477650,25200,25200,25200,25200,0
20231106,133700,1157477650,25200,25200,25200,25200,0
20231106,133600,1157477650,25200,25200,25250,25200,44
20231106,133500,1156368800,25250,25250,25250,25250,0
20231106,133400,1156368800,25250,25150,25250,25150,229
20231106,133300,1150589550,25200,25150,25200,25150,79
20231106,133200,1148600700,25150,25150,25150,25150,4
20231106,133100,1148500100,25200,25200,25200,25200,8
20231106,133000,1148298500,25150,25150,25150,25150,20
20231106,132900,1147795500,25150,25150,25150,25150,12
20231106,132800,1147493700,25200,25200,25200,25200,0
20231106,132700,1147493700,25200,25200,25200,25200,1
20231106,132600,1147468500,25150,25150,25150,25150,45
20231106,132500,1146336750,25200,25200,25200,25200,1
20231106,132400,1146311550,25150,25150,25150,25150,11
20231106,132300,1146034900,25150,25150,25150,25150,8
20231106,132200,1145833700,25150,25150,25150,25150,14
20231106,132100,1145481600,25250,25250,25250,25250,12
20231106,132000,1145178600,25250,25200,25250,25200,132
20231106,131900,1141852150,25100,25100,25100,25100,13
20231106,131800,1141525850,25100,25100,25100,25100,4
20231106,131700,1141425450,25100,25100,25100,25100,0
20231106,131600,1141425450,25100,25100,25100,25100,0
20231106,131500,1141425450,25100,25200,25200,25100,43
20231106,131400,1140344150,25200,25200,25200,25200,55
20231106,131300,1138958150,25200,25150,25200,25150,3
20231106,131200,1138882650,25100,25100,25100,25100,13
20231106,131100,1138556350,25100,25100,25100,25100,20
20231106,131000,1138054350,25100,25100,25100,25100,0
20231106,130900,1138054350,25100,25100,25100,25100,4
20231106,130800,1137953950,25100,25100,25100,25100,9
20231106,130700,1137728050,25100,25100,25100,25100,0
20231106,130600,1137728050,25100,25100,25100,25100,12
20231106,130500,1137426850,25200,25100,25200,25100,65
20231106,130400,1135791350,25100,25100,25100,25100,12
20231106,130300,1135490150,25150,25150,25150,25150,0
20231106,130200,1135490150,25150,25150,25150,25150,80
20231106,130100,1133478150,25150,25150,25150,25150,20
20231106,130000,1132975150,25200,25200,25200,25200,4
20231106,125900,1132874350,25050,25050,25050,25050,9
20231106,125800,1132648900,25050,25150,25150,25050,85
20231106,125700,1130511550,25150,25150,25150,25150,1
20231106,125600,1130486400,25150,25150,25150,25150,0
20231106,125500,1130486400,25150,25100,25150,25100,161
20231106,125400,1126438400,25100,25100,25100,25100,0
20231106,125300,1126438400,25100,25100,25100,25100,54
20231106,125200,1125083000,25100,25100,25100,25100,8
20231106,125100,1124882200,25150,25150,25150,25150,35
20231106,125000,1124001950,25100,25100,25100,25100,0
20231106,124900,1124001950,25100,25100,25100,25100,0
20231106,124800,1124001950,25100,25100,25100,25100,12
20231106,124700,1123700750,25100,25100,25100,25100,120
20231106,124600,1120688750,25100,25100,25100,25100,12
20231106,124500,1120387550,25100,25100,25100,25100,12
20231106,124400,1120086350,25100,25100,25100,25100,1
20231106,124300,1120061250,25100,25100,25100,25100,0
20231106,124200,1120061250,25100,25100,25100,25100,0
20231106,124100,1120061250,25100,25100,25100,25100,12
20231106,124000,1119760050,25100,25100,25100,25100,0
20231106,123900,1119760050,25100,25100,25100,25100,0
20231106,123800,1119760050,25100,25100,25100,25100,13
20231106,123700,1119433750,25100,25100,25100,25100,0
20231106,123600,1119433750,25100,25100,25100,25100,23
20231106,123500,1118856450,25100,25100,25100,25100,16
20231106,123400,1118454850,25100,25100,25100,25100,8
20231106,123300,1118254050,25100,25100,25100,25100,10
20231106,123200,1118003050,25100,25100,25100,25100,3
20231106,123100,1117927750,25100,25100,25100,25100,14
20231106,123000,1117576350,25100,25100,25100,25100,0
20231106,122900,1117576350,25100,25100,25100,25100,6
20231106,122800,1117425750,25100,25100,25100,25100,79
20231106,122700,1115442850,25100,25100,25100,25100,0
20231106,122600,1115442850,25100,25200,25200,25100,18
20231106,122500,1114990550,25150,25150,25150,25150,0
20231106,122400,1114990550,25150,25150,25150,25150,125
20231106,122300,1111846800,25100,25100,25100,25100,48
20231106,122200,1110642000,25100,25100,25100,25100,90
20231106,122100,1108383000,25100,25100,25100,25100,70
20231106,122000,1106626000,25100,25100,25100,25100,33
20231106,121900,1105797700,25100,25150,25150,25100,101
20231106,121800,1103262550,25150,25100,25150,25100,5
20231106,121700,1103137000,25100,25100,25100,25100,319
20231106,121600,1095130100,25150,25150,25150,25150,250
20231106,121500,1088842600,25150,25150,25150,25150,122
20231106,121400,1085774300,25100,25100,25200,25100,112
20231106,121300,1082953100,25100,25100,25100,25100,0
20231106,121200,1082953100,25100,25100,25100,25100,1
20231106,121100,1082928000,25100,25100,25100,25100,14
20231106,121000,1082576600,25150,25150,25150,25150,33
20231106,120900,1081746650,25150,25150,25150,25150,0
20231106,120800,1081746650,25150,25200,25200,25150,2746
20231106,120700,1012556800,25300,25300,25300,25300,2
20231106,120600,1012506200,25200,25200,25200,25200,0
20231106,120500,1012506200,25200,25200,25200,25200,0
20231106,120400,1012506200,25200,25200,25200,25200,213
20231106,120300,1007138600,25200,25200,25200,25200,0
20231106,120200,1007138600,25200,25250,25250,25200,13
20231106,120100,1006810500,25250,25250,25250,25250,117
20231106,120000,1003856250,25250,25250,25250,25250,8
20231106,115900,1003654250,25250,25250,25250,25250,106
20231106,115800,1000977750,25350,25350,25350,25350,0
20231106,115700,1000977750,25350,25350,25350,25250,166
20231106,115600,996771250,25300,25300,25300,25300,72
20231106,115500,994949650,25250,25250,25250,25250,0
20231106,115400,994949650,25250,25250,25300,25250,217
20231106,115300,989460400,25300,25300,25300,25300,0
20231106,115200,989460400,25300,25300,25300,25300,6
20231106,115100,989308600,25300,25250,25300,25250,17
20231106,115000,988878700,25300,25250,25300,25250,15
20231106,114900,988499600,25250,25250,25250,25250,9
20231106,114800,988272350,25250,25250,25250,25250,9
20231106,114700,988045100,25300,25300,25300,25300,6
20231106,114600,987893300,25350,25350,25350,25350,1
20231106,114500,987867950,25300,25300,25300,25300,0
20231106,114400,987867950,25300,25200,25350,25200,1742
20231106,114300,943830050,25200,25200,25200,25200,9
20231106,114200,943603250,25200,25200,25200,25200,34
20231106,114100,942746450,25200,25200,25200,25200,0
20231106,114000,942746450,25200,25200,25200,25200,12
20231106,113900,942444050,25200,25200,25200,25200,0
20231106,113800,942444050,25200,25200,25200,25200,109
20231106,113700,939697250,25200,25200,25200,25200,10
20231106,113600,939445250,25200,25200,25200,25200,168
20231106,113500,935211650,25150,25150,25150,25150,0
20231106,113400,935211650,25150,25100,25150,25100,108
20231106,113300,932495650,25150,25100,25150,25100,9
20231106,113200,932269700,25100,25050,25100,25050,204
20231106,113100,927158600,25000,25000,25000,25000,19
20231106,113000,926683600,25000,25050,25050,25000,171
20231106,112900,922400250,25050,25050,25050,25050,0
20231106,112800,922400250,25050,25050,25050,25050,21
20231106,112700,921874200,25050,25050,25050,25050,242
20231106,112600,915812100,25100,25050,25100,25050,193
20231106,112500,910968500,25100,25100,25100,25100,100
20231106,112400,908458500,25100,25100,25100,25100,396
20231106,112300,898518900,25100,25100,25100,25100,12
20231106,112200,898217700,25100,25100,25100,25100,22
20231106,112100,897665500,25100,25100,25100,25100,0
20231106,112000,897665500,25100,25050,25100,25050,13
20231106,111900,897339650,25050,25050,25050,25050,0
20231106,111800,897339650,25050,25050,25050,25050,4
20231106,111700,897239450,25150,25150,25150,25150,116
20231106,111600,894322050,25150,25150,25150,25150,55
20231106,111500,892938800,25150,25150,25150,25150,1
20231106,111400,892913650,25100,25100,25100,25100,33
20231106,111300,892085350,25100,25100,25100,25100,467
20231106,111200,880363650,25100,25100,25100,25100,1
20231106,111100,880338550,25050,25050,25050,25050,1
20231106,111000,880313500,25050,25050,25050,25050,94
20231106,110900,877958800,25000,25000,25000,25000,9
20231106,110800,877733800,25000,25000,25000,25000,0
20231106,110700,877733800,25000,25000,25000,25000,8
20231106,110600,877533800,25000,25050,25050,25000,106
20231106,110500,874878750,25050,25050,25050,25050,424
20231106,110400,864257550,25050,25100,25100,25050,145
20231106,110300,860619300,25050,25050,25050,25050,83
20231106,110200,858540150,25050,25050,25050,25050,0
20231106,110100,858540150,25050,25050,25050,25050,41
20231106,110000,857513100,25050,25050,25050,25050,14
20231106,105900,857162400,25050,25100,25100,25050,27
20231106,105800,856485900,25050,25100,25100,25050,74
20231106,105700,854630750,25100,25100,25100,25100,1164
20231106,105600,825414350,25100,25100,25100,25100,13
20231106,105500,825088050,25100,25100,25100,25100,10
20231106,105400,824837050,25100,25100,25100,25100,9
20231106,105300,824611150,25100,25100,25100,25100,13
20231106,105200,824284850,25150,25100,25150,25100,26
20231106,105100,823631450,25150,25200,25200,25150,77
20231106,105000,821692550,25200,25200,25200,25200,20
20231106,104900,821188550,25100,25150,25150,25100,23
20231106,104800,820610850,25150,25150,25200,25150,87
20231106,104700,818422750,25050,25050,25050,25050,0
20231106,104600,818422750,25050,25100,25100,25050,14
20231106,104500,818071550,25100,25200,25200,25100,228
20231106,104400,812338350,25250,25200,25250,25200,112
20231106,104300,809510450,25150,25050,25150,25050,79
20231106,104200,807524000,25050,25050,25050,25050,8
20231106,104100,807323600,25050,25050,25050,25050,0
20231106,104000,807323600,25050,25100,25100,25050,37
20231106,103900,806396300,25050,25200,25200,25050,5
20231106,103800,806270900,25200,25200,25200,25200,0
20231106,103700,806270900,25200,25200,25200,25100,119
20231106,103600,803282100,25100,25150,25200,25100,333
20231106,103500,794894150,25150,25150,25150,25100,303
20231106,103400,787278700,25150,25150,25150,25150,0
20231106,103300,787278700,25150,25000,25150,25000,21
20231106,103200,786751650,25000,25050,25050,25000,706
20231106,103100,769092150,25050,25050,25050,25050,100
20231106,103000,766587150,25050,25050,25050,25050,50
20231106,102900,765334650,25050,25100,25100,25050,272
20231106,102800,758511950,25150,25150,25150,25150,0
20231106,102700,758511950,25150,25100,25150,25100,200
20231106,102600,753490950,25100,25100,25100,25100,13
20231106,102500,753164650,25200,25150,25200,25150,79
20231106,102400,751177300,25100,25100,25100,25100,785
20231106,102300,731473800,25100,25150,25150,25100,119
20231106,102200,728482450,25150,25150,25150,25150,14
20231106,102100,728130350,25150,25150,25150,25150,33
20231106,102000,727300400,25150,25150,25150,25150,92
20231106,101900,724986600,25150,25150,25150,25150,16
20231106,101800,724584200,25100,25100,25100,25100,61
20231106,101700,723053100,25100,25100,25100,25100,9
20231106,101600,722827200,25050,25050,25050,25050,24
20231106,101500,722226000,25200,25050,25200,25050,72
20231106,101400,720411900,25050,25050,25050,25050,0
20231106,101300,720411900,25050,25050,25050,25050,9
20231106,101200,720186450,25050,25050,25050,25050,5
20231106,101100,720061200,25200,25200,25200,25200,0
20231106,101000,720061200,25200,25200,25200,25200,5
20231106,100900,719935200,25050,25100,25100,25050,686
20231106,100800,702745200,25150,25100,25150,25100,7
20231106,100700,702569250,25100,25100,25100,25100,15
20231106,100600,702192750,25100,25100,25100,25100,9
20231106,100500,701966850,25150,25150,25150,25150,102
20231106,100400,699401550,25200,25200,25200,25200,77
20231106,100300,697461150,25200,25200,25200,25200,85
20231106,100200,695319150,25200,25200,25250,25200,16
20231106,100100,694915900,25250,25200,25250,25200,156
20231106,100000,690984650,25200,25250,25250,25200,103
20231106,095900,688389000,25200,25200,25200,25200,11
20231106,095800,688111800,25200,25200,25200,25200,10
20231106,095700,687859800,25200,25200,25200,25200,69
20231106,095600,686121000,25200,25200,25200,25200,0
20231106,095500,686121000,25200,25200,25200,25200,27
20231106,095400,685440600,25150,25150,25150,25150,2
20231106,095300,685390300,25150,25150,25200,25150,109
20231106,095200,682648900,25200,25250,25250,25200,15
20231106,095100,682270550,25300,25200,25300,25200,21
20231106,095000,681739750,25250,25250,25250,25250,8
20231106,094900,681537750,25250,25200,25250,25200,134
20231106,094800,678157650,25150,25150,25150,25150,98
20231106,094700,675692950,25100,25100,25100,25100,250
20231106,094600,669417950,25100,25100,25100,25100,221
20231106,094500,663870850,25100,25050,25100,25050,33
20231106,094400,663044150,25100,25100,25100,25100,2
20231106,094300,662993950,25100,25100,25100,25100,70
20231106,094200,661236950,25150,25200,25250,25150,1340
20231106,094100,627479350,25200,25200,25200,25200,117
20231106,094000,624530950,25200,25250,25250,25200,63
20231106,093900,622943000,25200,25300,25400,25200,703
20231106,093800,605180800,25250,25150,25250,25150,451
20231106,093700,593818250,25100,25150,25150,25100,16
20231106,093600,593415900,25150,25150,25150,25150,63
20231106,093500,591831450,25100,25100,25100,25100,62
20231106,093400,590275250,25100,25150,25150,25100,43
20231106,093300,589195700,25150,25150,25150,25150,50
20231106,093200,587938200,25150,25200,25200,25100,264
20231106,093100,581305800,25100,25300,25300,25100,602
20231106,093000,566132950,25400,25350,25450,25350,512
20231106,092900,553136100,25400,25300,25400,25300,284
20231106,092800,545930900,25250,25200,25300,25200,907
20231106,092700,523010800,25150,25050,25150,25050,455
20231106,092600,511571450,25000,24950,25000,24950,494
20231106,092500,499226650,25000,24950,25000,24950,643
20231106,092400,483179550,24950,24950,24950,24950,167
20231106,092300,479012900,24950,24950,24950,24950,0
20231106,092200,479012900,24950,25000,25000,24950,364
20231106,092100,469913150,25000,25000,25000,24900,243
20231106,092000,463858200,24900,25000,25000,24900,217
20231106,091900,458444900,24900,24900,24950,24900,864
20231106,091800,436896300,24900,24850,24900,24850,556
20231106,091700,423052450,24850,24900,24900,24850,527
20231106,091600,409932900,24950,24850,24950,24850,252
20231106,091500,403658950,24750,24850,24850,24750,43
20231106,091400,402591300,24750,24750,24750,24750,5
20231106,091300,402467550,24750,24750,24800,24700,1170
20231106,091200,373539800,24800,24900,24900,24800,1203
20231106,091100,343695850,24800,24950,24950,24800,357
20231106,091000,334797700,24950,24800,25200,24800,414
20231106,090900,324499250,24850,24900,24900,24850,832
20231106,090800,303794350,24900,25000,25050,24900,282
20231106,090700,296756000,25000,25100,25100,25000,995
20231106,090600,271852950,25050,25100,25100,25000,564
20231106,090500,257710100,25100,25250,25250,25100,539
20231106,090400,244156300,25250,25350,25400,25200,2623
20231106,090300,177683600,25500,25250,25500,25100,2007
20231106,090200,126881950,25100,24950,25350,24950,533
20231106,090100,113489750,24950,25050,25200,24850,960
20231106,090000,89492100,25200,25500,25550,25000,3523