KissMeData/298020/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,205900,5345727000,367500,367500,367500,367500,717
20231114,205800,5345727000,367500,367500,367500,367500,0
20231114,205700,5345727000,367500,367500,367500,367500,0
20231114,205600,5345727000,367500,367500,367500,367500,0
20231114,205500,5345727000,367500,367500,367500,367500,0
20231114,205400,5345727000,367500,367500,367500,367500,0
20231114,205300,5345727000,367500,367500,367500,367500,0
20231114,205200,5345727000,367500,367500,367500,367500,0
20231114,205100,5345727000,367500,367500,367500,367500,0
20231114,205000,5345727000,367500,367500,367500,367500,0
20231114,204900,5345727000,367500,367500,367500,367500,0
20231114,204800,5345727000,367500,367500,367500,367500,0
20231114,204700,5345727000,367500,367500,367500,367500,0
20231114,204600,5345727000,367500,367500,367500,367500,0
20231114,204500,5345727000,367500,367500,367500,367500,0
20231114,204400,5345727000,367500,367500,367500,367500,0
20231114,204300,5345727000,367500,367500,367500,367500,0
20231114,204200,5345727000,367500,367500,367500,367500,0
20231114,204100,5345727000,367500,367500,367500,367500,0
20231114,204000,5345727000,367500,367500,367500,367500,0
20231114,203900,5345727000,367500,367500,367500,367500,0
20231114,203800,5345727000,367500,367500,367500,367500,0
20231114,203700,5345727000,367500,367500,367500,367500,0
20231114,203600,5345727000,367500,367500,367500,367500,0
20231114,203500,5345727000,367500,367500,367500,367500,0
20231114,203400,5345727000,367500,367500,367500,367500,0
20231114,203300,5345727000,367500,367500,367500,367500,0
20231114,203200,5345727000,367500,367500,367500,367500,0
20231114,203100,5345727000,367500,367500,367500,367500,0
20231114,203000,5345727000,367500,367500,367500,367500,0
20231114,202900,5345727000,367500,367500,367500,367500,717
20231114,202800,5345727000,367500,367500,367500,367500,0
20231114,202700,5345727000,367500,367500,367500,367500,0
20231114,202600,5345727000,367500,367500,367500,367500,0
20231114,202500,5345727000,367500,367500,367500,367500,0
20231114,202400,5345727000,367500,367500,367500,367500,0
20231114,202300,5345727000,367500,367500,367500,367500,0
20231114,202200,5345727000,367500,367500,367500,367500,0
20231114,202100,5345727000,367500,367500,367500,367500,0
20231114,202000,5345727000,367500,367500,367500,367500,0
20231114,201900,5345727000,367500,367500,367500,367500,0
20231114,201800,5345727000,367500,367500,367500,367500,0
20231114,201700,5345727000,367500,367500,367500,367500,0
20231114,201600,5345727000,367500,367500,367500,367500,0
20231114,201500,5345727000,367500,367500,367500,367500,0
20231114,201400,5345727000,367500,367500,367500,367500,0
20231114,201300,5345727000,367500,367500,367500,367500,0
20231114,201200,5345727000,367500,367500,367500,367500,0
20231114,201100,5345727000,367500,367500,367500,367500,0
20231114,201000,5345727000,367500,367500,367500,367500,0
20231114,200900,5345727000,367500,367500,367500,367500,0
20231114,200800,5345727000,367500,367500,367500,367500,0
20231114,200700,5345727000,367500,367500,367500,367500,0
20231114,200600,5345727000,367500,367500,367500,367500,0
20231114,200500,5345727000,367500,367500,367500,367500,0
20231114,200400,5345727000,367500,367500,367500,367500,0
20231114,200300,5345727000,367500,367500,367500,367500,0
20231114,200200,5345727000,367500,367500,367500,367500,0
20231114,200100,5345727000,367500,367500,367500,367500,0
20231114,200000,5345727000,367500,367500,367500,367500,0
20231114,195900,5345727000,367500,367500,367500,367500,717
20231114,195800,5345727000,367500,367500,367500,367500,0
20231114,195700,5345727000,367500,367500,367500,367500,0
20231114,195600,5345727000,367500,367500,367500,367500,0
20231114,195500,5345727000,367500,367500,367500,367500,0
20231114,195400,5345727000,367500,367500,367500,367500,0
20231114,195300,5345727000,367500,367500,367500,367500,0
20231114,195200,5345727000,367500,367500,367500,367500,0
20231114,195100,5345727000,367500,367500,367500,367500,0
20231114,195000,5345727000,367500,367500,367500,367500,0
20231114,194900,5345727000,367500,367500,367500,367500,0
20231114,194800,5345727000,367500,367500,367500,367500,0
20231114,194700,5345727000,367500,367500,367500,367500,0
20231114,194600,5345727000,367500,367500,367500,367500,0
20231114,194500,5345727000,367500,367500,367500,367500,0
20231114,194400,5345727000,367500,367500,367500,367500,0
20231114,194300,5345727000,367500,367500,367500,367500,0
20231114,194200,5345727000,367500,367500,367500,367500,0
20231114,194100,5345727000,367500,367500,367500,367500,0
20231114,194000,5345727000,367500,367500,367500,367500,0
20231114,193900,5345727000,367500,367500,367500,367500,0
20231114,193800,5345727000,367500,367500,367500,367500,0
20231114,193700,5345727000,367500,367500,367500,367500,0
20231114,193600,5345727000,367500,367500,367500,367500,0
20231114,193500,5345727000,367500,367500,367500,367500,0
20231114,193400,5345727000,367500,367500,367500,367500,0
20231114,193300,5345727000,367500,367500,367500,367500,0
20231114,193200,5345727000,367500,367500,367500,367500,0
20231114,193100,5345727000,367500,367500,367500,367500,0
20231114,193000,5345727000,367500,367500,367500,367500,0
20231114,192900,5345727000,367500,367500,367500,367500,717
20231114,192800,5345727000,367500,367500,367500,367500,0
20231114,192700,5345727000,367500,367500,367500,367500,0
20231114,192600,5345727000,367500,367500,367500,367500,0
20231114,192500,5345727000,367500,367500,367500,367500,0
20231114,192400,5345727000,367500,367500,367500,367500,0
20231114,192300,5345727000,367500,367500,367500,367500,0
20231114,192200,5345727000,367500,367500,367500,367500,0
20231114,192100,5345727000,367500,367500,367500,367500,0
20231114,192000,5345727000,367500,367500,367500,367500,0
20231114,191900,5345727000,367500,367500,367500,367500,0
20231114,191800,5345727000,367500,367500,367500,367500,0
20231114,191700,5345727000,367500,367500,367500,367500,0
20231114,191600,5345727000,367500,367500,367500,367500,0
20231114,191500,5345727000,367500,367500,367500,367500,0
20231114,191400,5345727000,367500,367500,367500,367500,0
20231114,191300,5345727000,367500,367500,367500,367500,0
20231114,191200,5345727000,367500,367500,367500,367500,0
20231114,191100,5345727000,367500,367500,367500,367500,0
20231114,191000,5345727000,367500,367500,367500,367500,0
20231114,190900,5345727000,367500,367500,367500,367500,0
20231114,190800,5345727000,367500,367500,367500,367500,0
20231114,190700,5345727000,367500,367500,367500,367500,0
20231114,190600,5345727000,367500,367500,367500,367500,0
20231114,190500,5345727000,367500,367500,367500,367500,0
20231114,190400,5345727000,367500,367500,367500,367500,0
20231114,190300,5345727000,367500,367500,367500,367500,0
20231114,190200,5345727000,367500,367500,367500,367500,0
20231114,190100,5345727000,367500,367500,367500,367500,0
20231114,190000,5345727000,367500,367500,367500,367500,0
20231114,185900,5345727000,367500,367500,367500,367500,717
20231114,185800,5345727000,367500,367500,367500,367500,0
20231114,185700,5345727000,367500,367500,367500,367500,0
20231114,185600,5345727000,367500,367500,367500,367500,0
20231114,185500,5345727000,367500,367500,367500,367500,0
20231114,185400,5345727000,367500,367500,367500,367500,0
20231114,185300,5345727000,367500,367500,367500,367500,0
20231114,185200,5345727000,367500,367500,367500,367500,0
20231114,185100,5345727000,367500,367500,367500,367500,0
20231114,185000,5345727000,367500,367500,367500,367500,0
20231114,184900,5345727000,367500,367500,367500,367500,0
20231114,184800,5345727000,367500,367500,367500,367500,0
20231114,184700,5345727000,367500,367500,367500,367500,0
20231114,184600,5345727000,367500,367500,367500,367500,0
20231114,184500,5345727000,367500,367500,367500,367500,0
20231114,184400,5345727000,367500,367500,367500,367500,0
20231114,184300,5345727000,367500,367500,367500,367500,0
20231114,184200,5345727000,367500,367500,367500,367500,0
20231114,184100,5345727000,367500,367500,367500,367500,0
20231114,184000,5345727000,367500,367500,367500,367500,0
20231114,183900,5345727000,367500,367500,367500,367500,0
20231114,183800,5345727000,367500,367500,367500,367500,0
20231114,183700,5345727000,367500,367500,367500,367500,0
20231114,183600,5345727000,367500,367500,367500,367500,0
20231114,183500,5345727000,367500,367500,367500,367500,0
20231114,183400,5345727000,367500,367500,367500,367500,0
20231114,183300,5345727000,367500,367500,367500,367500,0
20231114,183200,5345727000,367500,367500,367500,367500,0
20231114,183100,5345727000,367500,367500,367500,367500,0
20231114,183000,5345727000,367500,367500,367500,367500,0
20231114,182900,5345727000,367500,367500,367500,367500,717
20231114,182800,5345727000,367500,367500,367500,367500,0
20231114,182700,5345727000,367500,367500,367500,367500,0
20231114,182600,5345727000,367500,367500,367500,367500,0
20231114,182500,5345727000,367500,367500,367500,367500,0
20231114,182400,5345727000,367500,367500,367500,367500,0
20231114,182300,5345727000,367500,367500,367500,367500,0
20231114,182200,5345727000,367500,367500,367500,367500,0
20231114,182100,5345727000,367500,367500,367500,367500,0
20231114,182000,5345727000,367500,367500,367500,367500,0
20231114,181900,5345727000,367500,367500,367500,367500,0
20231114,181800,5345727000,367500,367500,367500,367500,0
20231114,181700,5345727000,367500,367500,367500,367500,0
20231114,181600,5345727000,367500,367500,367500,367500,0
20231114,181500,5345727000,367500,367500,367500,367500,0
20231114,181400,5345727000,367500,367500,367500,367500,0
20231114,181300,5345727000,367500,367500,367500,367500,0
20231114,181200,5345727000,367500,367500,367500,367500,0
20231114,181100,5345727000,367500,367500,367500,367500,0
20231114,181000,5345727000,367500,367500,367500,367500,0
20231114,180900,5345727000,367500,367500,367500,367500,0
20231114,180800,5345727000,367500,367500,367500,367500,0
20231114,180700,5345727000,367500,367500,367500,367500,0
20231114,180600,5345727000,367500,367500,367500,367500,0
20231114,180500,5345727000,367500,367500,367500,367500,0
20231114,180400,5345727000,367500,367500,367500,367500,0
20231114,180300,5345727000,367500,367500,367500,367500,0
20231114,180200,5345727000,367500,367500,367500,367500,0
20231114,180100,5345727000,367500,367500,367500,367500,0
20231114,180000,5345727000,367500,367500,367500,367500,0
20231114,175900,5345727000,367500,367500,367500,367500,717
20231114,175800,5345727000,367500,367500,367500,367500,0
20231114,175700,5345727000,367500,367500,367500,367500,0
20231114,175600,5345727000,367500,367500,367500,367500,0
20231114,175500,5345727000,367500,367500,367500,367500,0
20231114,175400,5345727000,367500,367500,367500,367500,0
20231114,175300,5345727000,367500,367500,367500,367500,0
20231114,175200,5345727000,367500,367500,367500,367500,0
20231114,175100,5345727000,367500,367500,367500,367500,0
20231114,175000,5345727000,367500,367500,367500,367500,0
20231114,174900,5345727000,367500,367500,367500,367500,0
20231114,174800,5345727000,367500,367500,367500,367500,0
20231114,174700,5345727000,367500,367500,367500,367500,0
20231114,174600,5345727000,367500,367500,367500,367500,0
20231114,174500,5345727000,367500,367500,367500,367500,0
20231114,174400,5345727000,367500,367500,367500,367500,0
20231114,174300,5345727000,367500,367500,367500,367500,0
20231114,174200,5345727000,367500,367500,367500,367500,0
20231114,174100,5345727000,367500,367500,367500,367500,0
20231114,174000,5345727000,367500,367500,367500,367500,0
20231114,173900,5345727000,367500,367500,367500,367500,0
20231114,173800,5345727000,367500,367500,367500,367500,0
20231114,173700,5345727000,367500,367500,367500,367500,0
20231114,173600,5345727000,367500,367500,367500,367500,0
20231114,173500,5345727000,367500,367500,367500,367500,0
20231114,173400,5345727000,367500,367500,367500,367500,0
20231114,173300,5345727000,367500,367500,367500,367500,0
20231114,173200,5345727000,367500,367500,367500,367500,0
20231114,173100,5345727000,367500,367500,367500,367500,0
20231114,173000,5345727000,367500,367500,367500,367500,0
20231114,172900,5345727000,367500,367500,367500,367500,717
20231114,172800,5345727000,367500,367500,367500,367500,0
20231114,172700,5345727000,367500,367500,367500,367500,0
20231114,172600,5345727000,367500,367500,367500,367500,0
20231114,172500,5345727000,367500,367500,367500,367500,0
20231114,172400,5345727000,367500,367500,367500,367500,0
20231114,172300,5345727000,367500,367500,367500,367500,0
20231114,172200,5345727000,367500,367500,367500,367500,0
20231114,172100,5345727000,367500,367500,367500,367500,0
20231114,172000,5345727000,367500,367500,367500,367500,0
20231114,171900,5345727000,367500,367500,367500,367500,0
20231114,171800,5345727000,367500,367500,367500,367500,0
20231114,171700,5345727000,367500,367500,367500,367500,0
20231114,171600,5345727000,367500,367500,367500,367500,0
20231114,171500,5345727000,367500,367500,367500,367500,0
20231114,171400,5345727000,367500,367500,367500,367500,0
20231114,171300,5345727000,367500,367500,367500,367500,0
20231114,171200,5345727000,367500,367500,367500,367500,0
20231114,171100,5345727000,367500,367500,367500,367500,0
20231114,171000,5345727000,367500,367500,367500,367500,0
20231114,170900,5345727000,367500,367500,367500,367500,0
20231114,170800,5345727000,367500,367500,367500,367500,0
20231114,170700,5345727000,367500,367500,367500,367500,0
20231114,170600,5345727000,367500,367500,367500,367500,0
20231114,170500,5345727000,367500,367500,367500,367500,0
20231114,170400,5345727000,367500,367500,367500,367500,0
20231114,170300,5345727000,367500,367500,367500,367500,0
20231114,170200,5345727000,367500,367500,367500,367500,0
20231114,170100,5345727000,367500,367500,367500,367500,0
20231114,170000,5345727000,367500,367500,367500,367500,0
20231114,165900,5345727000,367500,367500,367500,367500,717
20231114,165800,5345727000,367500,367500,367500,367500,0
20231114,165700,5345727000,367500,367500,367500,367500,0
20231114,165600,5345727000,367500,367500,367500,367500,0
20231114,165500,5345727000,367500,367500,367500,367500,0
20231114,165400,5345727000,367500,367500,367500,367500,0
20231114,165300,5345727000,367500,367500,367500,367500,0
20231114,165200,5345727000,367500,367500,367500,367500,0
20231114,165100,5345727000,367500,367500,367500,367500,0
20231114,165000,5345727000,367500,367500,367500,367500,0
20231114,164900,5345727000,367500,367500,367500,367500,0
20231114,164800,5345727000,367500,367500,367500,367500,0
20231114,164700,5345727000,367500,367500,367500,367500,0
20231114,164600,5345727000,367500,367500,367500,367500,0
20231114,164500,5345727000,367500,367500,367500,367500,0
20231114,164400,5345727000,367500,367500,367500,367500,0
20231114,164300,5345727000,367500,367500,367500,367500,0
20231114,164200,5345727000,367500,367500,367500,367500,0
20231114,164100,5345727000,367500,367500,367500,367500,0
20231114,164000,5345727000,367500,367500,367500,367500,0
20231114,163900,5345727000,367500,367500,367500,367500,0
20231114,163800,5345727000,367500,367500,367500,367500,0
20231114,163700,5345727000,367500,367500,367500,367500,0
20231114,163600,5345727000,367500,367500,367500,367500,0
20231114,163500,5345727000,367500,367500,367500,367500,0
20231114,163400,5345727000,367500,367500,367500,367500,0
20231114,163300,5345727000,367500,367500,367500,367500,0
20231114,163200,5345727000,367500,367500,367500,367500,0
20231114,163100,5345727000,367500,367500,367500,367500,0
20231114,163000,5345727000,367500,367500,367500,367500,0
20231114,162900,5345727000,367500,367500,367500,367500,717
20231114,162800,5345727000,367500,367500,367500,367500,0
20231114,162700,5345727000,367500,367500,367500,367500,0
20231114,162600,5345727000,367500,367500,367500,367500,0
20231114,162500,5345727000,367500,367500,367500,367500,0
20231114,162400,5345727000,367500,367500,367500,367500,0
20231114,162300,5345727000,367500,367500,367500,367500,0
20231114,162200,5345727000,367500,367500,367500,367500,0
20231114,162100,5345727000,367500,367500,367500,367500,0
20231114,162000,5345727000,367500,367500,367500,367500,0
20231114,161900,5345727000,367500,367500,367500,367500,0
20231114,161800,5345727000,367500,367500,367500,367500,0
20231114,161700,5345727000,367500,367500,367500,367500,0
20231114,161600,5345727000,367500,367500,367500,367500,0
20231114,161500,5345727000,367500,367500,367500,367500,0
20231114,161400,5345727000,367500,367500,367500,367500,0
20231114,161300,5345727000,367500,367500,367500,367500,0
20231114,161200,5345727000,367500,367500,367500,367500,0
20231114,161100,5345727000,367500,367500,367500,367500,0
20231114,161000,5345727000,367500,367500,367500,367500,0
20231114,160900,5345727000,367500,367500,367500,367500,0
20231114,160800,5345727000,367500,367500,367500,367500,0
20231114,160700,5345727000,367500,367500,367500,367500,0
20231114,160600,5345727000,367500,367500,367500,367500,0
20231114,160500,5345727000,367500,367500,367500,367500,0
20231114,160400,5345727000,367500,367500,367500,367500,0
20231114,160300,5345727000,367500,367500,367500,367500,0
20231114,160200,5345727000,367500,367500,367500,367500,0
20231114,160100,5345727000,367500,367500,367500,367500,0
20231114,160000,5345727000,367500,367500,367500,367500,0
20231114,155900,5345727000,367500,367500,367500,367500,717
20231114,155800,5345727000,367500,367500,367500,367500,0
20231114,155700,5345727000,367500,367500,367500,367500,0
20231114,155600,5345727000,367500,367500,367500,367500,0
20231114,155500,5345727000,367500,367500,367500,367500,0
20231114,155400,5345727000,367500,367500,367500,367500,0
20231114,155300,5345727000,367500,367500,367500,367500,0
20231114,155200,5345727000,367500,367500,367500,367500,0
20231114,155100,5345727000,367500,367500,367500,367500,0
20231114,155000,5345727000,367500,367500,367500,367500,0
20231114,154900,5345727000,367500,367500,367500,367500,0
20231114,154800,5345727000,367500,367500,367500,367500,0
20231114,154700,5345727000,367500,367500,367500,367500,0
20231114,154600,5345727000,367500,367500,367500,367500,0
20231114,154500,5345727000,367500,367500,367500,367500,0
20231114,154400,5345727000,367500,367500,367500,367500,0
20231114,154300,5345727000,367500,367500,367500,367500,0
20231114,154200,5345727000,367500,367500,367500,367500,0
20231114,154100,5345727000,367500,367500,367500,367500,0
20231114,154000,5345727000,367500,367500,367500,367500,0
20231114,153900,5345727000,367500,367500,367500,367500,0
20231114,153800,5345727000,367500,367500,367500,367500,0
20231114,153700,5345727000,367500,367500,367500,367500,0
20231114,153600,5345727000,367500,367500,367500,367500,0
20231114,153500,5345727000,367500,367500,367500,367500,0
20231114,153400,5345727000,367500,367500,367500,367500,0
20231114,153300,5345727000,367500,367500,367500,367500,0
20231114,153200,5345727000,367500,367500,367500,367500,0
20231114,153100,5345727000,367500,367500,367500,367500,0
20231114,153000,5345727000,367500,367500,367500,367500,717
20231114,152900,5082229500,368500,368500,368500,368500,0
20231114,152800,5082229500,368500,368500,368500,368500,0
20231114,152700,5082229500,368500,368500,368500,368500,0
20231114,152600,5082229500,368500,368500,368500,368500,0
20231114,152500,5082229500,368500,368500,368500,368500,0
20231114,152400,5082229500,368500,368500,368500,368500,0
20231114,152300,5082229500,368500,368500,368500,368500,0
20231114,152200,5082229500,368500,368500,368500,368500,0
20231114,152100,5082229500,368500,368500,368500,368500,0
20231114,152000,5082229500,368500,368500,368500,368500,0
20231114,151900,5082229500,368500,370000,370000,368000,55
20231114,151800,5061960500,368000,368000,368000,368000,10
20231114,151700,5058280500,368000,370000,370000,368000,12
20231114,151600,5053862500,370000,370000,370000,368000,17
20231114,151500,5047585500,370000,369000,370000,368000,43
20231114,151400,5031704500,368000,367500,369500,367500,21
20231114,151300,5023972500,369500,368000,369500,367500,9
20231114,151200,5020654500,368000,369000,369000,367500,147
20231114,151100,4966442500,367500,368500,368500,367500,33
20231114,151000,4954291000,368500,368500,369000,368500,19
20231114,150900,4947289000,368000,368500,368500,368000,77
20231114,150800,4918918000,367500,368000,368000,367500,12
20231114,150700,4914506500,368000,368500,368500,368000,31
20231114,150600,4903092500,368500,368000,369000,368000,111
20231114,150500,4862194500,368000,368000,368000,368000,10
20231114,150400,4858514500,368000,368000,368000,368000,9
20231114,150300,4855202500,368000,368500,368500,368000,46
20231114,150200,4838266500,368500,368500,368500,368500,32
20231114,150100,4826474500,368500,368500,368500,368500,9
20231114,150000,4823158000,370000,369500,370000,368500,101
20231114,145900,4785852000,369000,369500,369500,369000,83
20231114,145800,4755199000,370000,369500,370000,369500,6
20231114,145700,4752981000,369500,369000,370000,369000,46
20231114,145600,4735973000,369500,368500,369500,368500,34
20231114,145500,4723435000,369000,369500,369500,369000,49
20231114,145400,4705341500,369000,369500,369500,369000,34
20231114,145300,4692782500,369000,369000,369500,369000,10
20231114,145200,4689091000,369000,368500,369000,368500,95
20231114,145100,4654040000,369000,368500,369000,368500,13
20231114,145000,4649246000,369000,368500,369000,368500,32
20231114,144900,4637440000,368500,369000,369000,368500,33
20231114,144800,4625264500,368500,368500,369000,368500,33
20231114,144700,4613091500,369000,369000,369000,368500,40
20231114,144600,4598333500,368500,369000,369000,368500,38
20231114,144500,4584313500,369000,369500,369500,368500,59
20231114,144400,4562542500,369000,369000,369500,369000,38
20231114,144300,4548505500,369500,369000,369500,369000,12
20231114,144200,4544076500,369500,369000,369500,369000,48
20231114,144100,4526363000,369000,368000,369000,368000,152
20231114,144000,4470334000,368000,368000,368500,368000,16
20231114,143900,4464444500,368000,368500,368500,368000,60
20231114,143800,4442340000,368500,368500,368500,368000,115
20231114,143700,4399964500,368000,369000,369500,368000,30
20231114,143600,4388904000,369000,370000,370000,368500,259
20231114,143500,4293173500,370000,370000,370500,370000,42
20231114,143400,4277632000,370500,370500,370500,370500,53
20231114,143300,4257995500,370500,370500,370500,370000,7
20231114,143200,4255403500,370500,370000,370500,370000,10
20231114,143100,4251700000,370500,370500,370500,370500,59
20231114,143000,4229840500,370500,370500,370500,370500,3
20231114,142900,4228729000,370500,370500,370500,370500,24
20231114,142800,4219837000,370500,370500,370500,370500,71
20231114,142700,4193531500,371500,371000,371500,370500,46
20231114,142600,4176453000,371500,371000,371500,371000,46
20231114,142500,4159386000,371000,371000,371000,371000,3
20231114,142400,4158273000,371000,371000,371000,371000,24
20231114,142300,4149369000,371000,371000,371000,371000,72
20231114,142200,4122657000,371000,371000,371000,371000,27
20231114,142100,4112640000,371000,371500,371500,371000,49
20231114,142000,4094439000,371500,371500,371500,371500,64
20231114,141900,4070663000,371500,371500,371500,371500,2
20231114,141800,4069920000,371500,371500,371500,371500,26
20231114,141700,4060261000,371500,371500,372000,371500,41
20231114,141600,4045027500,371000,371500,371500,371000,6
20231114,141500,4042801000,371500,371000,371500,371000,61
20231114,141400,4020151500,371000,371500,371500,371000,6
20231114,141300,4017924000,371000,371000,371000,371000,55
20231114,141200,3997519000,371000,371000,371000,371000,6
20231114,141100,3995293000,371000,371000,371000,371000,5
20231114,141000,3993438000,371000,372000,372000,371000,77
20231114,140900,3964839500,371500,371500,371500,371500,10
20231114,140800,3961124500,372000,370500,372000,370500,57
20231114,140700,3939982500,371000,371000,371000,371000,12
20231114,140600,3935530500,371000,371000,372500,371000,10
20231114,140500,3931817500,371500,372000,372000,371000,104
20231114,140400,3893167500,372000,371000,372000,371000,5
20231114,140300,3891308500,372500,372000,372500,371000,76
20231114,140200,3863058500,372000,371500,372000,371500,7
20231114,140100,3860456000,371500,371000,372000,371000,4
20231114,140000,3858969500,372500,371500,372500,371500,36
20231114,135900,3845592500,372000,371500,372000,371500,10
20231114,135800,3841874000,371500,372500,372500,371500,26
20231114,135700,3832212000,371500,372000,372000,371500,50
20231114,135600,3813615000,371500,372000,372000,371500,23
20231114,135500,3805059500,372000,371500,372500,371500,47
20231114,135400,3787575500,372000,372000,372000,372000,27
20231114,135300,3777531500,372000,372500,372500,372000,29
20231114,135200,3766742000,372500,372500,372500,372000,47
20231114,135100,3749235000,372500,372000,372500,372000,50
20231114,135000,3730613000,372500,372000,372500,372000,40
20231114,134900,3715730500,372000,372000,372000,372000,26
20231114,134800,3706058500,372000,372000,372000,372000,0
20231114,134700,3706058500,372000,371500,372000,371500,65
20231114,134600,3681891500,371500,371500,371500,371500,4
20231114,134500,3680405500,371500,371500,371500,371500,2
20231114,134400,3679662500,371500,371500,372000,371000,72
20231114,134300,3652916500,372000,371500,372000,371500,72
20231114,134200,3626168000,372500,371000,372500,371000,162
20231114,134100,3565907500,370500,370500,370500,370500,4
20231114,134000,3564425500,372000,371500,372000,370500,92
20231114,133900,3530290500,372000,371500,372000,371500,39
20231114,133800,3515800500,371500,371500,371500,371500,6
20231114,133700,3513571500,371500,371500,372000,371000,62
20231114,133600,3490537500,372000,372000,372000,372000,3
20231114,133500,3489421500,371500,371500,371500,371500,44
20231114,133400,3473075500,371000,371500,371500,370500,26
20231114,133300,3463430000,370500,371500,371500,370500,28
20231114,133200,3453032000,371500,371000,371500,371000,9
20231114,133100,3449691500,371500,371500,371500,371500,26
20231114,133000,3440032500,371500,371500,371500,371500,29
20231114,132900,3429259000,371500,372000,372000,371500,38
20231114,132800,3415124000,371500,372000,372000,371500,56
20231114,132700,3394308000,372000,372500,372500,372000,5
20231114,132600,3392446500,371500,372000,372500,371500,71
20231114,132500,3366035000,372000,372000,372000,372000,4
20231114,132400,3364547000,372500,372000,372500,372000,43
20231114,132300,3348547500,372000,371500,372000,371500,28
20231114,132200,3338133000,372000,372000,372000,372000,3
20231114,132100,3337017000,371500,372000,372000,371500,90
20231114,132000,3303556000,372500,372500,372500,372500,3
20231114,131900,3302438500,371500,372500,372500,371500,28
20231114,131800,3292022000,372500,372500,372500,372500,77
20231114,131700,3263339500,372500,372500,372500,372500,0
20231114,131600,3263339500,372500,372500,372500,372500,49
20231114,131500,3245087000,372500,372500,372500,372500,3
20231114,131400,3243969500,372500,372500,372500,372500,24
20231114,131300,3235029500,372000,372000,372500,372000,39
20231114,131200,3220520000,372500,372500,372500,372500,2
20231114,131100,3219775000,372500,372500,372500,372000,59
20231114,131000,3197798500,372000,372500,372500,372000,11
20231114,130900,3193705000,372500,372500,372500,372500,22
20231114,130800,3185510000,372500,372000,372500,372000,39
20231114,130700,3170998000,372000,372000,372000,372000,25
20231114,130600,3161698000,372000,372000,372000,372000,29
20231114,130500,3150910000,372000,372500,372500,372000,19
20231114,130400,3143841000,372500,372500,372500,372500,26
20231114,130300,3134156000,372000,372000,372000,372000,31
20231114,130200,3122624000,372000,372000,372000,372000,27
20231114,130100,3112580000,372000,372000,372000,372000,1
20231114,130000,3112208000,372000,371000,372000,371000,75
20231114,125900,3084322500,371000,372000,372000,371000,18
20231114,125800,3077634000,372000,372000,372000,372000,35
20231114,125700,3064614000,372000,372000,372000,372000,27
20231114,125600,3054570000,371500,372000,372000,371500,3
20231114,125500,3053454500,372500,371500,372500,371500,74
20231114,125400,3025917000,372000,372000,372000,372000,3
20231114,125300,3024801000,372500,373000,373000,371000,232
20231114,125200,2938469000,373000,372500,373000,372500,20
20231114,125100,2931017500,373000,373000,373000,373000,2
20231114,125000,2930271500,373000,373000,373000,372500,67
20231114,124900,2905281000,373000,373000,373000,373000,16
20231114,124800,2899313000,373000,373000,373000,373000,26
20231114,124700,2889615000,372500,373000,373000,372500,41
20231114,124600,2874322500,372500,373000,373000,372500,42
20231114,124500,2858658000,373000,373000,373000,373000,33
20231114,124400,2846349000,373000,373000,373000,373000,2
20231114,124300,2845603000,373000,373000,373000,373000,26
20231114,124200,2835905000,373000,372500,373000,372500,21
20231114,124100,2828082000,372000,372500,373000,372000,40
20231114,124000,2813181000,372500,372500,373000,372500,36
20231114,123900,2799770000,372500,372500,373000,372500,30
20231114,123800,2788593500,372000,372500,372500,372000,3
20231114,123700,2787476500,372500,372500,372500,372500,74
20231114,123600,2759911500,372500,372500,372500,372500,27
20231114,123500,2749854000,372000,372000,372000,372000,33
20231114,123400,2737578000,372000,372000,372000,372000,56
20231114,123300,2716746000,372000,372000,372000,372000,13
20231114,123200,2711910000,371500,372000,372000,371500,37
20231114,123100,2698146500,371500,372000,372000,371500,15
20231114,123000,2692572500,371500,371000,371500,371000,22
20231114,122900,2684400000,371500,371500,371500,371500,68
20231114,122800,2659138000,371500,371500,371500,371500,4
20231114,122700,2657652000,371500,371500,371500,371500,56
20231114,122600,2636848000,371500,371500,371500,371500,3
20231114,122500,2635733500,371500,371500,371500,371500,18
20231114,122400,2629046500,372000,371500,372000,371500,63
20231114,122300,2605611000,371500,371500,371500,371500,32
20231114,122200,2593723000,371500,371500,371500,371500,22
20231114,122100,2585550000,371500,371000,371500,371000,55
20231114,122000,2565118000,371500,371000,371500,371000,6
20231114,121900,2562891000,371000,371000,371000,371000,86
20231114,121800,2530985000,371500,371000,371500,371000,7
20231114,121700,2528387000,371000,371000,371500,371000,56
20231114,121600,2507598500,371000,371000,371000,371000,13
20231114,121500,2502775500,371000,370500,371000,370500,27
20231114,121400,2492759000,370500,370500,370500,370500,12
20231114,121300,2488313000,370500,370500,370500,370500,25
20231114,121200,2479050500,370500,370000,370500,370000,10
20231114,121100,2475349000,370500,370000,370500,370000,11
20231114,121000,2471278000,370000,370500,370500,370000,46
20231114,120900,2454249000,371000,370500,371000,370500,18
20231114,120800,2447579000,370500,370500,370500,370500,25
20231114,120700,2438316500,370500,370500,370500,370500,2
20231114,120600,2437575500,370500,370500,371000,370500,57
20231114,120500,2416441000,371000,370500,371000,370500,23
20231114,120400,2407918000,371000,371000,371000,371000,3
20231114,120300,2406805000,371000,370000,371000,370000,69
20231114,120200,2381237500,370500,370500,370500,370500,21
20231114,120100,2373457000,370500,371000,371500,370000,52
20231114,120000,2354168500,370500,371000,371000,370500,9
20231114,115900,2350832500,369500,371000,371000,369500,64
20231114,115800,2327109000,371000,369000,371000,369000,37
20231114,115700,2313396000,371000,371500,371500,368500,198
20231114,115600,2240112000,372000,372000,372000,371500,63
20231114,115500,2216678000,372000,372000,372000,372000,9
20231114,115400,2213330000,372000,372500,372500,372000,28
20231114,115300,2202901500,372500,372000,372500,372000,34
20231114,115200,2190237500,372000,372000,372500,372000,45
20231114,115100,2173495500,371500,372000,372000,371500,3
20231114,115000,2172380000,372000,372000,372000,371500,45
20231114,114900,2155643500,372000,371500,372000,371500,30
20231114,114800,2144485500,372000,371500,372000,371500,30
20231114,114700,2133326000,372000,371500,372000,371500,46
20231114,114600,2116224000,372000,372000,372000,372000,2
20231114,114500,2115480000,372000,372000,372000,372000,60
20231114,114400,2093160000,372000,372000,372000,372000,2
20231114,114300,2092416000,371500,372000,372000,371500,42
20231114,114200,2076796500,372000,371500,372000,371500,33
20231114,114100,2064525500,371500,372000,372000,371500,3
20231114,114000,2063410000,372000,371000,372000,371000,88
20231114,113900,2030726000,371000,371000,371000,370500,4
20231114,113800,2029242500,370500,370000,370500,370000,106
20231114,113700,1989970500,370000,370000,370000,370000,22
20231114,113600,1981830500,370000,369500,370000,369500,5
20231114,113500,1979982000,370000,370000,370000,370000,65
20231114,113400,1955932000,369500,370000,370000,369500,14
20231114,113300,1950753000,370500,370000,370500,370000,23
20231114,113200,1942242000,370500,370500,370500,370500,26
20231114,113100,1932609000,370500,369500,370500,369500,25
20231114,113000,1923363000,369500,370000,370500,369500,58
20231114,112900,1901898000,370500,370500,370500,370500,2
20231114,112800,1901157000,370500,370500,370500,370500,32
20231114,112700,1889301000,370500,370000,370500,370000,130
20231114,112600,1841180000,370000,369500,370000,369500,63
20231114,112500,1817888500,369500,369500,369500,369500,7
20231114,112400,1815302000,369500,369000,369500,369000,56
20231114,112300,1794620500,368500,368500,369000,368500,16
20231114,112200,1788722500,368500,368500,368500,368000,62
20231114,112100,1765876000,368000,369000,369000,368000,55
20231114,112000,1745596500,369500,369500,369500,369500,2
20231114,111900,1744857500,369500,369000,369500,368500,29
20231114,111800,1734154500,369000,368500,369000,368500,32
20231114,111700,1722353500,368500,367500,368500,367500,79
20231114,111600,1693311000,367500,367500,367500,367500,34
20231114,111500,1680816000,367500,367000,367500,367000,4
20231114,111400,1679347000,367500,366500,367500,366500,75
20231114,111300,1651823000,366500,366500,366500,366500,2
20231114,111200,1651090000,366500,365500,366500,365500,39
20231114,111100,1636822500,365500,365500,365500,365500,20
20231114,111000,1629512500,365500,365000,365500,365000,7
20231114,110900,1626955500,365500,364500,365500,364500,53
20231114,110800,1607618500,364500,364500,364500,364500,109
20231114,110700,1567888000,364500,364000,364500,364000,34
20231114,110600,1555498000,364000,364500,364500,364000,30
20231114,110500,1544567500,364000,364000,364000,364000,3
20231114,110400,1543475500,364000,364000,364000,364000,3
20231114,110300,1542383500,364000,364000,364000,364000,1
20231114,110200,1542019500,364500,364000,364500,364000,69
20231114,110100,1516871000,364000,364500,364500,364000,24
20231114,110000,1508125000,364500,364500,364500,364000,43
20231114,105900,1492452500,364500,364000,364500,364000,9
20231114,105800,1489172500,364000,364000,364000,364000,8
20231114,105700,1486260500,364000,364000,364000,364000,11
20231114,105600,1482256500,364000,364000,364000,364000,4
20231114,105500,1480800500,364000,364000,364000,364000,27
20231114,105400,1470972500,364000,364500,365000,364000,74
20231114,105300,1444005000,364500,365000,365000,364500,70
20231114,105200,1418462500,365000,365000,365000,365000,13
20231114,105100,1413717500,365000,365000,365000,365000,0
20231114,105000,1413717500,365000,365000,365000,365000,13
20231114,104900,1408972500,365000,365000,365000,365000,13
20231114,104800,1404227500,365000,365500,365500,365000,5
20231114,104700,1402402000,365500,365500,365500,365500,1
20231114,104600,1402036500,365500,365000,365500,365000,5
20231114,104500,1400210000,365000,365000,365000,365000,2
20231114,104400,1399480000,365000,365000,365000,365000,30
20231114,104300,1388530000,365000,365500,365500,365000,5
20231114,104200,1386704000,365500,365000,365500,365000,71
20231114,104100,1360788000,365000,365500,365500,365000,8
20231114,104000,1357866000,365000,365000,365000,365000,3
20231114,103900,1356771000,365000,365000,365000,365000,5
20231114,103800,1354946000,365000,365000,365500,365000,8
20231114,103700,1352024000,365500,365500,365500,365500,0
20231114,103600,1352024000,365500,365000,365500,365000,68
20231114,103500,1327203500,365000,365000,365000,365000,55
20231114,103400,1307128500,365000,365500,365500,365000,18
20231114,103300,1300555500,365500,365000,365500,365000,29
20231114,103200,1289966500,365000,365500,365500,365000,6
20231114,103100,1287775500,365000,365000,365000,365000,12
20231114,103000,1283395500,365500,366500,366500,365000,224
20231114,102900,1201535500,366500,366500,366500,366500,22
20231114,102800,1193472500,366500,366500,366500,366500,0
20231114,102700,1193472500,366500,366500,366500,366500,1
20231114,102600,1193106000,366000,366000,366000,366000,29
20231114,102500,1182492000,366500,366500,366500,366500,23
20231114,102400,1174062500,366500,366500,366500,366000,7
20231114,102300,1171498000,366500,366500,366500,366000,24
20231114,102200,1162702500,367000,366500,367000,366500,2
20231114,102100,1161969000,366500,366500,367000,366000,106
20231114,102000,1123121000,366500,366500,366500,366500,11
20231114,101900,1119089500,366000,366500,366500,366000,2
20231114,101800,1118357000,366000,366500,366500,366000,11
20231114,101700,1114330500,366500,366000,366500,366000,34
20231114,101600,1101886000,366000,366000,366000,366000,20
20231114,101500,1094566000,366000,366000,366000,366000,3
20231114,101400,1093468000,366000,366500,366500,366000,115
20231114,101300,1051339500,367000,367000,367500,367000,49
20231114,101200,1033354000,367000,367000,367500,367000,26
20231114,101100,1023808500,367500,367500,367500,367500,66
20231114,101000,999553500,367500,367500,367500,367500,5
20231114,100900,997716000,367500,367500,367500,367500,1
20231114,100800,997348500,367500,367500,367500,367500,5
20231114,100700,995511000,367500,367500,367500,367500,2
20231114,100600,994776000,367500,368000,368000,367500,2
20231114,100500,994040500,367500,368000,368000,367500,11
20231114,100400,989997000,368000,368000,368000,368000,0
20231114,100300,989997000,368000,368000,368500,368000,53
20231114,100200,970489000,367000,368500,368500,367000,202
20231114,100100,896270500,368500,369500,369500,368500,27
20231114,100000,886305000,369000,368500,369000,368500,22
20231114,095900,878188000,368500,368500,368500,368500,3
20231114,095800,877082500,368500,368000,368500,368000,28
20231114,095700,866767000,368000,368000,368000,368000,2
20231114,095600,866031000,368000,367500,368000,367500,39
20231114,095500,851684000,367500,367500,367500,367500,56
20231114,095400,831104000,367500,367500,367500,367000,50
20231114,095300,812729500,368000,368000,368000,368000,1
20231114,095200,812361500,368000,368000,368000,368000,0
20231114,095100,812361500,368000,368000,368000,368000,1
20231114,095000,811993500,367500,367000,367500,367000,11
20231114,094900,807952500,367500,367500,367500,367500,75
20231114,094800,780390000,367500,367500,367500,367500,2
20231114,094700,779655000,368000,368000,368000,368000,28
20231114,094600,769351000,367500,367500,367500,367500,55
20231114,094500,749138500,367500,367500,368000,367500,10
20231114,094400,745463000,367500,367500,368000,367500,5
20231114,094300,743625000,367500,367500,367500,367500,2
20231114,094200,742890000,367500,367500,367500,367500,15
20231114,094100,737377500,367500,367000,367500,367000,15
20231114,094000,731870500,366500,367500,367500,366500,328
20231114,093900,611410500,367500,368500,368500,367500,33
20231114,093800,599265000,368000,368000,368000,368000,2
20231114,093700,598529000,368500,368500,368500,368000,64
20231114,093600,574950500,369000,369500,369500,369000,26
20231114,093500,565353500,369000,369000,369000,369000,10
20231114,093400,561663500,368500,369000,369000,368500,52
20231114,093300,542499500,369000,369000,369000,369000,9
20231114,093200,539178500,369000,370000,370000,369000,138
20231114,093100,488247500,369000,369500,370500,369000,17
20231114,093000,481953500,370000,370000,370000,370000,12
20231114,092900,477513500,370500,369000,370500,369000,24
20231114,092800,468654500,369000,368500,369000,368000,41
20231114,092700,453547500,368000,368000,368000,368000,13
20231114,092600,448763500,368000,368000,368000,368000,8
20231114,092500,445819500,368000,368000,368000,368000,0
20231114,092400,445819500,368000,368000,368000,368000,6
20231114,092300,443611500,368000,368500,368500,368000,37
20231114,092200,429982000,368500,370000,370000,368500,35
20231114,092100,417070000,370000,370000,370000,370000,1
20231114,092000,416700000,370000,368500,370500,368500,19
20231114,091900,409686000,368000,369000,369000,368000,32
20231114,091800,397887500,369500,367500,370000,367500,23
20231114,091700,389408500,367500,367000,367500,367000,44
20231114,091600,373251500,367000,369000,369000,367000,67
20231114,091500,348589500,369000,369000,369000,369000,46
20231114,091400,331615500,369500,369500,369500,369500,5
20231114,091300,329768000,369500,369000,370000,369000,5
20231114,091200,327921500,370000,371000,371000,370000,125
20231114,091100,281616500,370500,370500,371000,370500,25
20231114,091000,272352000,371000,371000,373000,370500,92
20231114,090900,238208500,370500,372500,372500,370500,46
20231114,090800,221140000,371000,373000,373000,371000,67
20231114,090700,196179000,373000,373000,373500,372500,99
20231114,090600,159252000,373000,372500,373000,371000,16
20231114,090500,153308000,372500,372000,373000,371000,34
20231114,090400,140668000,372000,372500,373000,372000,80
20231114,090300,110853500,372500,373000,373000,372500,33
20231114,090200,98557500,371000,373000,373000,370500,27
20231114,090100,88520500,370500,373500,373500,370500,33
20231114,090000,76211000,373500,375000,375000,370000,203