KissMeData/001120/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183300,15668584550,28050,28050,28050,28050,22117
20231106,183200,15668584550,28050,28050,28050,28050,0
20231106,183100,15668584550,28050,28050,28050,28050,0
20231106,183000,15668584550,28050,28050,28050,28050,0
20231106,182900,15668584550,28050,28050,28050,28050,0
20231106,182800,15668584550,28050,28050,28050,28050,0
20231106,182700,15668584550,28050,28050,28050,28050,0
20231106,182600,15668584550,28050,28050,28050,28050,0
20231106,182500,15668584550,28050,28050,28050,28050,0
20231106,182400,15668584550,28050,28050,28050,28050,0
20231106,182300,15668584550,28050,28050,28050,28050,0
20231106,182200,15668584550,28050,28050,28050,28050,0
20231106,182100,15668584550,28050,28050,28050,28050,0
20231106,182000,15668584550,28050,28050,28050,28050,0
20231106,181900,15668584550,28050,28050,28050,28050,0
20231106,181800,15668584550,28050,28050,28050,28050,0
20231106,181700,15668584550,28050,28050,28050,28050,0
20231106,181600,15668584550,28050,28050,28050,28050,0
20231106,181500,15668584550,28050,28050,28050,28050,0
20231106,181400,15668584550,28050,28050,28050,28050,0
20231106,181300,15668584550,28050,28050,28050,28050,0
20231106,181200,15668584550,28050,28050,28050,28050,0
20231106,181100,15668584550,28050,28050,28050,28050,0
20231106,181000,15668584550,28050,28050,28050,28050,0
20231106,180900,15668584550,28050,28050,28050,28050,0
20231106,180800,15668584550,28050,28050,28050,28050,0
20231106,180700,15668584550,28050,28050,28050,28050,0
20231106,180600,15668584550,28050,28050,28050,28050,0
20231106,180500,15668584550,28050,28050,28050,28050,0
20231106,180400,15668584550,28050,28050,28050,28050,0
20231106,180300,15668584550,28050,28050,28050,28050,22117
20231106,180200,15668584550,28050,28050,28050,28050,0
20231106,180100,15668584550,28050,28050,28050,28050,0
20231106,180000,15668584550,28050,28050,28050,28050,0
20231106,175900,15668584550,28050,28050,28050,28050,0
20231106,175800,15668584550,28050,28050,28050,28050,0
20231106,175700,15668584550,28050,28050,28050,28050,0
20231106,175600,15668584550,28050,28050,28050,28050,0
20231106,175500,15668584550,28050,28050,28050,28050,0
20231106,175400,15668584550,28050,28050,28050,28050,0
20231106,175300,15668584550,28050,28050,28050,28050,0
20231106,175200,15668584550,28050,28050,28050,28050,0
20231106,175100,15668584550,28050,28050,28050,28050,0
20231106,175000,15668584550,28050,28050,28050,28050,0
20231106,174900,15668584550,28050,28050,28050,28050,0
20231106,174800,15668584550,28050,28050,28050,28050,0
20231106,174700,15668584550,28050,28050,28050,28050,0
20231106,174600,15668584550,28050,28050,28050,28050,0
20231106,174500,15668584550,28050,28050,28050,28050,0
20231106,174400,15668584550,28050,28050,28050,28050,0
20231106,174300,15668584550,28050,28050,28050,28050,0
20231106,174200,15668584550,28050,28050,28050,28050,0
20231106,174100,15668584550,28050,28050,28050,28050,0
20231106,174000,15668584550,28050,28050,28050,28050,0
20231106,173900,15668584550,28050,28050,28050,28050,0
20231106,173800,15668584550,28050,28050,28050,28050,0
20231106,173700,15668584550,28050,28050,28050,28050,0
20231106,173600,15668584550,28050,28050,28050,28050,0
20231106,173500,15668584550,28050,28050,28050,28050,0
20231106,173400,15668584550,28050,28050,28050,28050,0
20231106,173300,15668584550,28050,28050,28050,28050,22117
20231106,173200,15668584550,28050,28050,28050,28050,0
20231106,173100,15668584550,28050,28050,28050,28050,0
20231106,173000,15668584550,28050,28050,28050,28050,0
20231106,172900,15668584550,28050,28050,28050,28050,0
20231106,172800,15668584550,28050,28050,28050,28050,0
20231106,172700,15668584550,28050,28050,28050,28050,0
20231106,172600,15668584550,28050,28050,28050,28050,0
20231106,172500,15668584550,28050,28050,28050,28050,0
20231106,172400,15668584550,28050,28050,28050,28050,0
20231106,172300,15668584550,28050,28050,28050,28050,0
20231106,172200,15668584550,28050,28050,28050,28050,0
20231106,172100,15668584550,28050,28050,28050,28050,0
20231106,172000,15668584550,28050,28050,28050,28050,0
20231106,171900,15668584550,28050,28050,28050,28050,0
20231106,171800,15668584550,28050,28050,28050,28050,0
20231106,171700,15668584550,28050,28050,28050,28050,0
20231106,171600,15668584550,28050,28050,28050,28050,0
20231106,171500,15668584550,28050,28050,28050,28050,0
20231106,171400,15668584550,28050,28050,28050,28050,0
20231106,171300,15668584550,28050,28050,28050,28050,0
20231106,171200,15668584550,28050,28050,28050,28050,0
20231106,171100,15668584550,28050,28050,28050,28050,0
20231106,171000,15668584550,28050,28050,28050,28050,0
20231106,170900,15668584550,28050,28050,28050,28050,0
20231106,170800,15668584550,28050,28050,28050,28050,0
20231106,170700,15668584550,28050,28050,28050,28050,0
20231106,170600,15668584550,28050,28050,28050,28050,0
20231106,170500,15668584550,28050,28050,28050,28050,0
20231106,170400,15668584550,28050,28050,28050,28050,0
20231106,170300,15668584550,28050,28050,28050,28050,22117
20231106,170200,15668584550,28050,28050,28050,28050,0
20231106,170100,15668584550,28050,28050,28050,28050,0
20231106,170000,15668584550,28050,28050,28050,28050,0
20231106,165900,15668584550,28050,28050,28050,28050,0
20231106,165800,15668584550,28050,28050,28050,28050,0
20231106,165700,15668584550,28050,28050,28050,28050,0
20231106,165600,15668584550,28050,28050,28050,28050,0
20231106,165500,15668584550,28050,28050,28050,28050,0
20231106,165400,15668584550,28050,28050,28050,28050,0
20231106,165300,15668584550,28050,28050,28050,28050,0
20231106,165200,15668584550,28050,28050,28050,28050,0
20231106,165100,15668584550,28050,28050,28050,28050,0
20231106,165000,15668584550,28050,28050,28050,28050,0
20231106,164900,15668584550,28050,28050,28050,28050,0
20231106,164800,15668584550,28050,28050,28050,28050,0
20231106,164700,15668584550,28050,28050,28050,28050,0
20231106,164600,15668584550,28050,28050,28050,28050,0
20231106,164500,15668584550,28050,28050,28050,28050,0
20231106,164400,15668584550,28050,28050,28050,28050,0
20231106,164300,15668584550,28050,28050,28050,28050,0
20231106,164200,15668584550,28050,28050,28050,28050,0
20231106,164100,15668584550,28050,28050,28050,28050,0
20231106,164000,15668584550,28050,28050,28050,28050,0
20231106,163900,15668584550,28050,28050,28050,28050,0
20231106,163800,15668584550,28050,28050,28050,28050,0
20231106,163700,15668584550,28050,28050,28050,28050,0
20231106,163600,15668584550,28050,28050,28050,28050,0
20231106,163500,15668584550,28050,28050,28050,28050,0
20231106,163400,15668584550,28050,28050,28050,28050,0
20231106,163300,15668584550,28050,28050,28050,28050,22117
20231106,163200,15668584550,28050,28050,28050,28050,0
20231106,163100,15668584550,28050,28050,28050,28050,0
20231106,163000,15668584550,28050,28050,28050,28050,0
20231106,162900,15668584550,28050,28050,28050,28050,0
20231106,162800,15668584550,28050,28050,28050,28050,0
20231106,162700,15668584550,28050,28050,28050,28050,0
20231106,162600,15668584550,28050,28050,28050,28050,0
20231106,162500,15668584550,28050,28050,28050,28050,0
20231106,162400,15668584550,28050,28050,28050,28050,0
20231106,162300,15668584550,28050,28050,28050,28050,0
20231106,162200,15668584550,28050,28050,28050,28050,0
20231106,162100,15668584550,28050,28050,28050,28050,0
20231106,162000,15668584550,28050,28050,28050,28050,0
20231106,161900,15668584550,28050,28050,28050,28050,0
20231106,161800,15668584550,28050,28050,28050,28050,0
20231106,161700,15668584550,28050,28050,28050,28050,0
20231106,161600,15668584550,28050,28050,28050,28050,0
20231106,161500,15668584550,28050,28050,28050,28050,0
20231106,161400,15668584550,28050,28050,28050,28050,0
20231106,161300,15668584550,28050,28050,28050,28050,0
20231106,161200,15668584550,28050,28050,28050,28050,0
20231106,161100,15668584550,28050,28050,28050,28050,0
20231106,161000,15668584550,28050,28050,28050,28050,0
20231106,160900,15668584550,28050,28050,28050,28050,0
20231106,160800,15668584550,28050,28050,28050,28050,0
20231106,160700,15668584550,28050,28050,28050,28050,0
20231106,160600,15668584550,28050,28050,28050,28050,0
20231106,160500,15668584550,28050,28050,28050,28050,0
20231106,160400,15668584550,28050,28050,28050,28050,0
20231106,160300,15668584550,28050,28050,28050,28050,22117
20231106,160200,15668584550,28050,28050,28050,28050,0
20231106,160100,15668584550,28050,28050,28050,28050,0
20231106,160000,15668584550,28050,28050,28050,28050,0
20231106,155900,15668584550,28050,28050,28050,28050,0
20231106,155800,15668584550,28050,28050,28050,28050,0
20231106,155700,15668584550,28050,28050,28050,28050,0
20231106,155600,15668584550,28050,28050,28050,28050,0
20231106,155500,15668584550,28050,28050,28050,28050,0
20231106,155400,15668584550,28050,28050,28050,28050,0
20231106,155300,15668584550,28050,28050,28050,28050,0
20231106,155200,15668584550,28050,28050,28050,28050,0
20231106,155100,15668584550,28050,28050,28050,28050,0
20231106,155000,15668584550,28050,28050,28050,28050,0
20231106,154900,15668584550,28050,28050,28050,28050,0
20231106,154800,15668584550,28050,28050,28050,28050,0
20231106,154700,15668584550,28050,28050,28050,28050,0
20231106,154600,15668584550,28050,28050,28050,28050,0
20231106,154500,15668584550,28050,28050,28050,28050,0
20231106,154400,15668584550,28050,28050,28050,28050,0
20231106,154300,15668584550,28050,28050,28050,28050,0
20231106,154200,15668584550,28050,28050,28050,28050,0
20231106,154100,15668584550,28050,28050,28050,28050,0
20231106,154000,15668584550,28050,28050,28050,28050,0
20231106,153900,15668584550,28050,28050,28050,28050,0
20231106,153800,15668584550,28050,28050,28050,28050,0
20231106,153700,15668584550,28050,28050,28050,28050,0
20231106,153600,15668584550,28050,28050,28050,28050,0
20231106,153500,15668584550,28050,28050,28050,28050,0
20231106,153400,15668584550,28050,28050,28050,28050,0
20231106,153300,15668584550,28050,28050,28050,28050,22117
20231106,153200,15668584550,28050,28050,28050,28050,0
20231106,153100,15668584550,28050,28050,28050,28050,0
20231106,153000,15668584550,28050,28050,28050,28050,22117
20231106,152900,15048202700,27950,27950,27950,27950,0
20231106,152800,15048202700,27950,27950,27950,27950,0
20231106,152700,15048202700,27950,27950,27950,27950,0
20231106,152600,15048202700,27950,27950,27950,27950,0
20231106,152500,15048202700,27950,27950,27950,27950,0
20231106,152400,15048202700,27950,27950,27950,27950,0
20231106,152300,15048202700,27950,27950,27950,27950,0
20231106,152200,15048202700,27950,27950,27950,27950,0
20231106,152100,15048202700,27950,27950,27950,27950,0
20231106,152000,15048202700,27950,27950,27950,27950,0
20231106,151900,15048202700,27950,28000,28000,27900,2292
20231106,151800,14984133850,28000,27950,28000,27900,2345
20231106,151700,14918584150,28000,27950,28000,27900,1654
20231106,151600,14872377800,27900,27850,27950,27850,1424
20231106,151500,14832623600,27850,27900,27950,27850,48
20231106,151400,14831284350,27950,27900,27950,27850,5823
20231106,151300,14668979950,27900,27850,27900,27850,315
20231106,151200,14660193800,27900,27900,27900,27850,1230
20231106,151100,14625882600,27950,27850,27950,27850,239
20231106,151000,14619213750,27900,27950,27950,27850,1218
20231106,150900,14585233750,27950,27950,28000,27850,1307
20231106,150800,14548732000,28000,27950,28000,27900,635
20231106,150700,14530984000,27950,27900,27950,27900,465
20231106,150600,14518008000,27900,28000,28000,27900,813
20231106,150500,14495318300,27950,27950,28000,27900,1169
20231106,150400,14462647050,27900,27900,27950,27900,1994
20231106,150300,14407012400,27950,27950,28000,27900,784
20231106,150200,14385103050,28000,28000,28000,27950,116
20231106,150100,14381860200,27950,28000,28000,27900,1833
20231106,150000,14330640650,27950,28000,28000,27950,1224
20231106,145900,14296422100,28000,28000,28000,27950,264
20231106,145800,14289035800,27950,27950,28000,27950,1037
20231106,145700,14260030700,28000,27950,28000,27950,518
20231106,145600,14245530100,27950,27950,28000,27950,1053
20231106,145500,14216082550,28000,28000,28000,27950,776
20231106,145400,14194376000,28000,28050,28050,27950,1019
20231106,145300,14165872900,28000,27950,28050,27950,1496
20231106,145200,14124001000,28000,28050,28050,27950,938
20231106,145100,14097760700,28000,28050,28050,27950,956
20231106,145000,14070989600,28000,27950,28050,27950,1898
20231106,144900,14017811200,27950,28000,28000,27950,1020
20231106,144800,13989272600,28000,28050,28050,27950,755
20231106,144700,13968126300,28050,28050,28050,27950,1108
20231106,144600,13937101750,28000,27950,28050,27900,1398
20231106,144500,13897983800,28000,28000,28000,27950,794
20231106,144400,13875755000,28000,27950,28000,27900,927
20231106,144300,13849842800,28000,28000,28050,27950,837
20231106,144200,13826416900,28000,28000,28050,28000,1259
20231106,144100,13791156100,28050,28000,28050,27950,965
20231106,144000,13764135450,28050,28000,28050,27950,1904
20231106,143900,13710848050,27950,27950,28000,27950,340
20231106,143800,13701330100,28000,27950,28000,27950,780
20231106,143700,13679511200,27950,28000,28000,27950,2501
20231106,143600,13609487300,28050,28050,28050,28000,448
20231106,143500,13596923050,28050,28050,28050,28000,1497
20231106,143400,13554986650,28000,27950,28100,27950,3026
20231106,143300,13470203350,28000,28000,28000,27950,441
20231106,143200,13457861250,28000,28000,28000,27950,1023
20231106,143100,13429238000,28000,28000,28000,27950,1328
20231106,143000,13392058050,28000,28050,28050,28000,1035
20231106,142900,13363052100,28000,28050,28050,28000,842
20231106,142800,13339458000,28000,28000,28050,28000,369
20231106,142700,13329111800,28050,28100,28100,28050,1270
20231106,142600,13293467500,28050,28100,28100,28050,1050
20231106,142500,13264008200,28100,28050,28100,28050,772
20231106,142400,13242334650,28050,28050,28100,28050,788
20231106,142300,13220211050,28000,28000,28100,27950,16723
20231106,142200,12751852850,27950,27950,28000,27900,4705
20231106,142100,12620330300,27950,27950,27950,27900,622
20231106,142000,12602957100,27950,27950,27950,27900,459
20231106,141900,12590139750,27900,27900,27950,27900,456
20231106,141800,12577398800,27950,27950,27950,27900,428
20231106,141700,12565443400,27900,27950,27950,27850,1055
20231106,141600,12535998900,27950,27900,27950,27850,529
20231106,141500,12521232650,27950,27950,27950,27850,590
20231106,141400,12504762800,27950,27900,27950,27850,3719
20231106,141300,12400995050,27850,27850,27900,27800,1029
20231106,141200,12372328250,27850,27900,27900,27850,528
20231106,141100,12357611200,27900,27850,27900,27800,551
20231106,141000,12342265550,27850,27850,27850,27800,625
20231106,140900,12324859700,27850,27850,27850,27800,323
20231106,140800,12315866050,27850,27850,27850,27800,601
20231106,140700,12299136500,27800,27800,27850,27800,425
20231106,140600,12287303900,27850,27850,27850,27800,566
20231106,140500,12271546500,27850,27850,27850,27800,457
20231106,140400,12258819350,27850,27900,27900,27800,10061
20231106,140300,11978633600,27850,27900,27900,27850,176
20231106,140200,11973725250,27900,27800,27900,27800,701
20231106,140100,11954198750,27850,27850,27850,27800,858
20231106,140000,11930304600,27800,27900,27900,27800,1712
20231106,135900,11882625400,27850,27900,27900,27850,125
20231106,135800,11879140750,27850,27850,27850,27800,1451
20231106,135700,11838732450,27850,27850,27900,27800,2028
20231106,135600,11782254050,27850,27850,27850,27800,103
20231106,135500,11779387700,27800,27850,27850,27800,930
20231106,135400,11753490000,27850,27850,27850,27800,839
20231106,135300,11730160650,27800,27850,27850,27800,181
20231106,135200,11725120100,27850,27850,27850,27800,767
20231106,135100,11703760700,27850,27850,27850,27800,161
20231106,135000,11699280500,27850,27800,27850,27800,62
20231106,134900,11697554100,27850,27850,27850,27800,121
20231106,134800,11694185600,27850,27850,27850,27800,143
20231106,134700,11690207300,27850,27800,27850,27800,137
20231106,134600,11686394700,27800,27850,27850,27800,236
20231106,134500,11679824050,27850,27850,27850,27800,161
20231106,134400,11675342750,27850,27850,27850,27800,282
20231106,134300,11667502500,27800,27850,27850,27800,139
20231106,134200,11663635150,27800,27800,27850,27750,773
20231106,134100,11642147200,27800,27800,27800,27750,318
20231106,134000,11633311250,27800,27800,27800,27750,90
20231106,133900,11630811450,27800,27800,27800,27750,275
20231106,133800,11623172200,27750,27800,27850,27750,566
20231106,133700,11607440200,27750,27850,27850,27750,793
20231106,133600,11585395150,27750,27850,27900,27750,5352
20231106,133500,11436367450,27850,27850,27900,27850,232
20231106,133400,11429903200,27850,27850,27900,27850,175
20231106,133300,11425027450,27900,27900,27900,27850,202
20231106,133200,11419392800,27850,27900,27900,27850,185
20231106,133100,11414237550,27900,27900,27900,27850,877
20231106,133000,11389774050,27850,27900,27900,27850,513
20231106,132900,11375478200,27900,27900,27900,27850,188
20231106,132800,11370234350,27850,27900,27900,27850,444
20231106,132700,11357851500,27850,27800,27900,27800,9120
20231106,132600,11104064000,27800,27800,27800,27750,132
20231106,132500,11100396600,27800,27750,27800,27750,273
20231106,132400,11092818500,27750,27700,27750,27700,166
20231106,132300,11088217400,27700,27750,27750,27700,156
20231106,132200,11083889100,27750,27750,27750,27700,30
20231106,132100,11083056750,27750,27800,27800,27700,641
20231106,132000,11065271950,27750,27750,27800,27750,2193
20231106,131900,11004413700,27800,27800,27800,27750,100
20231106,131800,11001636400,27750,27800,27800,27750,137
20231106,131700,10997832050,27750,27750,27800,27750,131
20231106,131600,10994194800,27750,27750,27800,27750,245
20231106,131500,10987391050,27800,27800,27800,27750,83
20231106,131400,10985086150,27750,27750,27800,27750,102
20231106,131300,10982255250,27750,27750,27800,27700,645
20231106,131200,10964357300,27750,27750,27750,27700,527
20231106,131100,10949736550,27750,27700,27750,27700,99
20231106,131000,10946993100,27700,27750,27800,27700,442
20231106,130900,10934712650,27750,27750,27800,27750,266
20231106,130800,10927329550,27750,27750,27750,27750,577
20231106,130700,10911317800,27750,27750,27800,27750,357
20231106,130600,10901410900,27750,27750,27800,27750,887
20231106,130500,10876791450,27750,27750,27750,27700,53
20231106,130400,10875321000,27750,27750,27750,27700,868
20231106,130300,10851237300,27700,27700,27750,27700,633
20231106,130200,10833697350,27750,27750,27750,27700,57
20231106,130100,10832117200,27700,27750,27800,27700,486
20231106,130000,10818649550,27750,27800,27800,27700,5215
20231106,125900,10673941150,27800,27800,27800,27750,206
20231106,125800,10668219600,27750,27800,27800,27750,592
20231106,125700,10651777850,27800,27750,27800,27750,418
20231106,125600,10640171200,27800,27750,27800,27700,483
20231106,125500,10626769150,27750,27700,27750,27700,786
20231106,125400,10604959950,27750,27700,27750,27700,265
20231106,125300,10597607200,27750,27700,27750,27700,565
20231106,125200,10581930550,27750,27750,27750,27700,530
20231106,125100,10567223900,27700,27700,27750,27700,246
20231106,125000,10560407800,27750,27750,27750,27700,1747
20231106,124900,10511934150,27750,27750,27750,27700,264
20231106,124800,10504611350,27750,27700,27750,27700,757
20231106,124700,10483639250,27750,27750,27750,27700,92
20231106,124600,10481086350,27750,27650,27750,27650,976
20231106,124500,10454048450,27650,27650,27700,27650,314
20231106,124400,10445354700,27700,27700,27700,27650,229
20231106,124300,10439012350,27700,27750,27750,27650,1481
20231106,124200,10397987950,27750,27750,27750,27700,166
20231106,124100,10393382650,27700,27750,27750,27700,527
20231106,124000,10378765700,27750,27750,27750,27700,156
20231106,123900,10374436750,27750,27700,27750,27650,842
20231106,123800,10351110150,27700,27700,27700,27650,110
20231106,123700,10348063300,27650,27700,27800,27650,895
20231106,123600,10323250150,27700,27650,27750,27650,585
20231106,123500,10307030150,27700,27700,27800,27650,2250
20231106,123400,10244651550,27700,27700,27750,27650,1837
20231106,123300,10193766000,27700,27700,27750,27650,1294
20231106,123200,10157895000,27700,27700,27700,27650,408
20231106,123100,10146593800,27700,27700,27700,27650,403
20231106,123000,10135434000,27700,27700,27700,27650,412
20231106,122900,10124024650,27650,27650,27650,27600,611
20231106,122800,10107130600,27650,27650,27700,27550,372
20231106,122700,10096855250,27650,27650,27700,27600,652
20231106,122600,10078827250,27650,27600,27650,27550,1870
20231106,122500,10027190350,27600,27600,27650,27550,1129
20231106,122400,9996031200,27600,27550,27600,27550,821
20231106,122300,9973389150,27600,27600,27600,27550,522
20231106,122200,9958993150,27550,27550,27600,27550,210
20231106,122100,9953197500,27550,27600,27600,27500,1099
20231106,122000,9922899150,27600,27600,27650,27550,706
20231106,121900,9903426100,27600,27600,27650,27600,297
20231106,121800,9895227150,27650,27550,27650,27500,3328
20231106,121700,9803496550,27550,27550,27550,27500,291
20231106,121600,9795481850,27550,27500,27550,27500,214
20231106,121500,9789587650,27550,27550,27550,27500,514
20231106,121400,9775431400,27550,27550,27550,27500,1292
20231106,121300,9739883350,27550,27550,27550,27500,147
20231106,121200,9735834950,27550,27550,27550,27500,336
20231106,121100,9726578200,27550,27550,27550,27500,433
20231106,121000,9714651400,27600,27500,27600,27500,802
20231106,120900,9692560800,27550,27550,27550,27500,411
20231106,120800,9681245350,27550,27550,27550,27500,570
20231106,120700,9665564850,27550,27550,27600,27500,578
20231106,120600,9649642150,27550,27650,27650,27500,6427
20231106,120500,9472326100,27650,27650,27650,27600,269
20231106,120400,9464888800,27650,27650,27650,27600,1065
20231106,120300,9435445950,27650,27650,27650,27600,172
20231106,120200,9430691050,27600,27650,27650,27600,182
20231106,120100,9425660650,27650,27650,27650,27600,1255
20231106,120000,9390969350,27650,27700,27700,27650,202
20231106,115900,9385382550,27700,27650,27700,27650,1311
20231106,115800,9349093150,27650,27700,27700,27600,1610
20231106,115700,9304577300,27700,27700,27700,27650,598
20231106,115600,9288026800,27700,27800,27800,27650,7101
20231106,115500,9091003600,27800,27800,27800,27650,1626
20231106,115400,9045893250,27800,27700,27800,27650,4893
20231106,115300,8910134500,27700,27700,27700,27650,251
20231106,115200,8903186550,27700,27600,27700,27600,1443
20231106,115100,8863234450,27650,27700,27700,27600,754
20231106,115000,8842381750,27650,27700,27700,27650,206
20231106,114900,8836675600,27700,27700,27700,27650,1364
20231106,114800,8798948950,27700,27600,27700,27600,4058
20231106,114700,8686783350,27550,27550,27600,27550,1383
20231106,114600,8648664550,27600,27600,27600,27550,261
20231106,114500,8641461950,27600,27600,27600,27550,116
20231106,114400,8638264300,27600,27600,27650,27550,2702
20231106,114300,8563762100,27550,27550,27650,27550,857
20231106,114200,8540109850,27600,27650,27650,27550,948
20231106,114100,8513937500,27650,27600,27700,27600,1178
20231106,114000,8481345200,27600,27650,27650,27550,1580
20231106,113900,8437727750,27650,27650,27650,27600,390
20231106,113800,8426955000,27650,27650,27650,27600,1218
20231106,113700,8393285400,27650,27600,27650,27600,1113
20231106,113600,8362564500,27650,27650,27650,27600,963
20231106,113500,8335977050,27600,27600,27650,27600,850
20231106,113400,8312513400,27650,27700,27700,27600,2098
20231106,113300,8254490150,27650,27700,27700,27650,1792
20231106,113200,8204934700,27650,27600,27700,27600,940
20231106,113100,8178941500,27600,27650,27650,27600,431
20231106,113000,8167029700,27650,27650,27700,27600,737
20231106,112900,8146650150,27650,27650,27700,27600,3735
20231106,112800,8043344250,27600,27650,27650,27600,1386
20231106,112700,8005030900,27650,27600,27650,27550,1812
20231106,112600,7955025150,27600,27600,27600,27600,325
20231106,112500,7946055150,27550,27600,27600,27550,500
20231106,112400,7932256150,27550,27600,27600,27550,896
20231106,112300,7907532500,27600,27600,27600,27550,1390
20231106,112200,7869218500,27600,27600,27600,27550,848
20231106,112100,7845837200,27600,27600,27600,27550,716
20231106,112000,7826079400,27600,27600,27600,27550,126
20231106,111900,7822604600,27600,27650,27650,27550,1302
20231106,111800,7786664850,27650,27650,27650,27600,280
20231106,111700,7778925600,27600,27650,27650,27600,136
20231106,111600,7775168700,27650,27500,27650,27450,7582
20231106,111500,7566244250,27500,27550,27550,27450,1333
20231106,111400,7529583950,27500,27500,27550,27500,592
20231106,111300,7513300300,27550,27550,27550,27500,513
20231106,111200,7499170100,27500,27600,27600,27500,1438
20231106,111100,7459549400,27600,27600,27600,27550,327
20231106,111000,7450530050,27600,27600,27600,27550,283
20231106,110900,7442723800,27600,27600,27600,27550,659
20231106,110800,7424542350,27600,27650,27650,27550,1470
20231106,110700,7383944800,27650,27650,27650,27550,1553
20231106,110600,7341062750,27650,27700,27700,27600,2600
20231106,110500,7269106400,27750,27750,27750,27700,1337
20231106,110400,7232024350,27700,27650,27750,27600,8610
20231106,110300,6993494800,27650,27550,27650,27500,5962
20231106,110200,6829080300,27550,27500,27550,27500,389
20231106,110100,6818366200,27550,27500,27550,27500,831
20231106,110000,6795493350,27500,27450,27500,27450,5490
20231106,105900,6644565300,27500,27500,27500,27450,150
20231106,105800,6640445100,27500,27450,27500,27400,388
20231106,105700,6629791600,27450,27400,27500,27400,3050
20231106,105600,6546068900,27400,27450,27450,27400,976
20231106,105500,6519322300,27450,27450,27450,27400,1721
20231106,105400,6472152050,27450,27450,27450,27400,112
20231106,105300,6469080200,27450,27450,27450,27400,175
20231106,105200,6464278150,27450,27500,27500,27450,320
20231106,105100,6455491650,27500,27450,27500,27450,1543
20231106,105000,6413126550,27500,27500,27500,27450,120
20231106,104900,6409828400,27500,27450,27500,27400,1057
20231106,104800,6380807300,27400,27400,27450,27400,903
20231106,104700,6356032400,27400,27500,27500,27400,541
20231106,104600,6341180950,27450,27450,27500,27450,511
20231106,104500,6327151350,27450,27500,27500,27400,1066
20231106,104400,6297890350,27500,27500,27500,27400,652
20231106,104300,6279993700,27500,27500,27550,27450,1707
20231106,104200,6233054350,27550,27500,27550,27450,3449
20231106,104100,6138210800,27500,27500,27500,27450,659
20231106,104000,6120096400,27450,27450,27500,27450,1429
20231106,103900,6080844750,27450,27500,27500,27450,388
20231106,103800,6070181250,27500,27450,27500,27450,1416
20231106,103700,6031274600,27450,27450,27450,27400,2211
20231106,103600,5970621300,27450,27450,27450,27400,463
20231106,103500,5957915900,27450,27400,27450,27400,268
20231106,103400,5950562600,27400,27350,27400,27350,1136
20231106,103300,5919455150,27350,27300,27400,27300,767
20231106,103200,5898472800,27350,27400,27450,27300,671
20231106,103100,5880091100,27400,27350,27400,27300,4027
20231106,103000,5770001950,27300,27400,27400,27300,3165
20231106,102900,5683500550,27400,27400,27400,27400,209
20231106,102800,5677773950,27400,27400,27400,27350,627
20231106,102700,5660601300,27350,27350,27400,27350,169
20231106,102600,5655974700,27350,27350,27400,27350,1236
20231106,102500,5622168900,27350,27400,27400,27300,324
20231106,102400,5613308100,27350,27400,27450,27300,6398
20231106,102300,5438469450,27400,27500,27500,27400,2885
20231106,102200,5359279200,27450,27550,27550,27450,1815
20231106,102100,5309358500,27600,27550,27650,27500,3919
20231106,102000,5201226450,27550,27500,27600,27450,3098
20231106,101900,5115919300,27500,27500,27550,27450,2144
20231106,101800,5056952000,27500,27450,27550,27450,2990
20231106,101700,4974759250,27500,27500,27550,27500,1321
20231106,101600,4938428250,27500,27500,27500,27450,853
20231106,101500,4914984150,27500,27500,27550,27450,2173
20231106,101400,4855225150,27550,27500,27550,27450,2923
20231106,101300,4774839350,27500,27450,27500,27450,5270
20231106,101200,4630015500,27450,27400,27500,27400,12424
20231106,101100,4288709550,27400,27350,27400,27300,6991
20231106,101000,4097279250,27350,27350,27400,27350,854
20231106,100900,4073918650,27400,27300,27400,27300,5202
20231106,100800,3931671100,27300,27300,27350,27250,4370
20231106,100700,3812373900,27300,27250,27300,27250,2049
20231106,100600,3756537700,27250,27200,27300,27200,6669
20231106,100500,3574803150,27200,27200,27250,27200,81
20231106,100400,3572597250,27200,27150,27300,27150,5516
20231106,100300,3422439350,27150,27150,27200,27150,2347
20231106,100200,3358718050,27150,27200,27200,27150,174
20231106,100100,3353988750,27150,27100,27200,27100,1265
20231106,100000,3319644750,27150,27100,27150,27100,394
20231106,095900,3308967300,27100,27100,27150,27100,215
20231106,095800,3303139800,27100,27150,27150,27100,835
20231106,095700,3280498750,27150,27150,27200,27150,331
20231106,095600,3271502100,27150,27150,27150,27150,591
20231106,095500,3255456450,27150,27150,27200,27100,781
20231106,095400,3234251800,27150,27150,27200,27150,4492
20231106,095300,3112237700,27100,27100,27150,27100,1466
20231106,095200,3072499150,27100,27100,27100,27050,1067
20231106,095100,3043583750,27100,27100,27150,27050,2230
20231106,095000,2983206350,27150,27100,27150,27050,151
20231106,094900,2979114850,27100,27100,27100,27050,300
20231106,094800,2970987700,27100,27050,27100,27050,1757
20231106,094700,2923375050,27050,27050,27100,27050,255
20231106,094600,2916472300,27050,27100,27100,27050,798
20231106,094500,2894854400,27150,27100,27150,27100,2604
20231106,094400,2824251150,27100,27100,27100,27050,96
20231106,094300,2821652300,27050,27000,27050,26950,1447
20231106,094200,2782540000,27000,27000,27000,26950,150
20231106,094100,2778490700,27000,27000,27000,26950,829
20231106,094000,2756144900,27000,26950,27000,26950,3234
20231106,093900,2668827400,26950,26950,26950,26950,82
20231106,093800,2666617500,26950,26850,26950,26850,228
20231106,093700,2660478050,26900,26850,26950,26850,1185
20231106,093600,2628603250,26850,27000,27000,26850,1256
20231106,093500,2594768050,27000,27050,27100,27000,2497
20231106,093400,2527233950,27050,27100,27100,27050,329
20231106,093300,2518333600,27050,27050,27100,27050,1601
20231106,093200,2474969250,27050,27000,27050,27000,2379
20231106,093100,2410679700,27000,26950,27000,26950,1506
20231106,093000,2370037000,26950,26900,27000,26900,1537
20231106,092900,2328592550,26900,26900,26950,26900,844
20231106,092800,2305873000,26900,26800,26900,26800,3118
20231106,092700,2222075200,26850,26800,26850,26800,286
20231106,092600,2214408150,26800,26800,26850,26800,881
20231106,092500,2190796650,26750,26750,26800,26750,1922
20231106,092400,2139318500,26750,26800,26800,26750,1834
20231106,092300,2090198200,26750,26750,26750,26700,2105
20231106,092200,2033924050,26750,26800,26850,26750,1722
20231106,092100,1987815850,26800,26750,26850,26750,930
20231106,092000,1962879450,26750,26800,26800,26700,336
20231106,091900,1953901350,26800,26800,26850,26650,2405
20231106,091800,1889581200,26800,26850,26900,26800,627
20231106,091700,1872763550,26900,26850,26900,26800,1668
20231106,091600,1828004650,26850,26850,26850,26850,662
20231106,091500,1810229950,26850,26950,26950,26850,951
20231106,091400,1784686500,26900,26850,26950,26800,1042
20231106,091300,1756707900,26850,26850,26850,26800,1228
20231106,091200,1723763950,26850,26950,26950,26800,402
20231106,091100,1712967200,26900,27050,27050,26850,6569
20231106,091000,1535749800,27050,27200,27200,27050,2017
20231106,090900,1481090550,27150,27050,27200,27050,828
20231106,090800,1458605850,27000,27000,27150,27000,2562
20231106,090700,1389298850,27050,27100,27200,27050,1129
20231106,090600,1358733600,27100,27250,27250,27100,2841
20231106,090500,1281564050,27250,27200,27400,27200,3197
20231106,090400,1194319850,27200,27200,27300,27150,2878
20231106,090300,1115977600,27200,27150,27250,27100,13756
20231106,090200,741933800,27150,27150,27200,27000,4193
20231106,090100,628171800,27150,26950,27200,26900,3860
20231106,090000,523625600,26950,26950,27050,26800,19380