KissMeData/031980/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191300,30817515200,32950,32950,32950,32950,9035
20231115,191200,30817515200,32950,32950,32950,32950,0
20231115,191100,30817515200,32950,32950,32950,32950,0
20231115,191000,30817515200,32950,32950,32950,32950,0
20231115,190900,30817515200,32950,32950,32950,32950,0
20231115,190800,30817515200,32950,32950,32950,32950,0
20231115,190700,30817515200,32950,32950,32950,32950,0
20231115,190600,30817515200,32950,32950,32950,32950,0
20231115,190500,30817515200,32950,32950,32950,32950,0
20231115,190400,30817515200,32950,32950,32950,32950,0
20231115,190300,30817515200,32950,32950,32950,32950,0
20231115,190200,30817515200,32950,32950,32950,32950,0
20231115,190100,30817515200,32950,32950,32950,32950,0
20231115,190000,30817515200,32950,32950,32950,32950,0
20231115,185900,30817515200,32950,32950,32950,32950,0
20231115,185800,30817515200,32950,32950,32950,32950,0
20231115,185700,30817515200,32950,32950,32950,32950,0
20231115,185600,30817515200,32950,32950,32950,32950,0
20231115,185500,30817515200,32950,32950,32950,32950,0
20231115,185400,30817515200,32950,32950,32950,32950,0
20231115,185300,30817515200,32950,32950,32950,32950,0
20231115,185200,30817515200,32950,32950,32950,32950,0
20231115,185100,30817515200,32950,32950,32950,32950,0
20231115,185000,30817515200,32950,32950,32950,32950,0
20231115,184900,30817515200,32950,32950,32950,32950,0
20231115,184800,30817515200,32950,32950,32950,32950,0
20231115,184700,30817515200,32950,32950,32950,32950,0
20231115,184600,30817515200,32950,32950,32950,32950,0
20231115,184500,30817515200,32950,32950,32950,32950,0
20231115,184400,30817515200,32950,32950,32950,32950,0
20231115,184300,30817515200,32950,32950,32950,32950,9035
20231115,184200,30817515200,32950,32950,32950,32950,0
20231115,184100,30817515200,32950,32950,32950,32950,0
20231115,184000,30817515200,32950,32950,32950,32950,0
20231115,183900,30817515200,32950,32950,32950,32950,0
20231115,183800,30817515200,32950,32950,32950,32950,0
20231115,183700,30817515200,32950,32950,32950,32950,0
20231115,183600,30817515200,32950,32950,32950,32950,0
20231115,183500,30817515200,32950,32950,32950,32950,0
20231115,183400,30817515200,32950,32950,32950,32950,0
20231115,183300,30817515200,32950,32950,32950,32950,0
20231115,183200,30817515200,32950,32950,32950,32950,0
20231115,183100,30817515200,32950,32950,32950,32950,0
20231115,183000,30817515200,32950,32950,32950,32950,0
20231115,182900,30817515200,32950,32950,32950,32950,0
20231115,182800,30817515200,32950,32950,32950,32950,0
20231115,182700,30817515200,32950,32950,32950,32950,0
20231115,182600,30817515200,32950,32950,32950,32950,0
20231115,182500,30817515200,32950,32950,32950,32950,0
20231115,182400,30817515200,32950,32950,32950,32950,0
20231115,182300,30817515200,32950,32950,32950,32950,0
20231115,182200,30817515200,32950,32950,32950,32950,0
20231115,182100,30817515200,32950,32950,32950,32950,0
20231115,182000,30817515200,32950,32950,32950,32950,0
20231115,181900,30817515200,32950,32950,32950,32950,0
20231115,181800,30817515200,32950,32950,32950,32950,0
20231115,181700,30817515200,32950,32950,32950,32950,0
20231115,181600,30817515200,32950,32950,32950,32950,0
20231115,181500,30817515200,32950,32950,32950,32950,0
20231115,181400,30817515200,32950,32950,32950,32950,0
20231115,181300,30817515200,32950,32950,32950,32950,9035
20231115,181200,30817515200,32950,32950,32950,32950,0
20231115,181100,30817515200,32950,32950,32950,32950,0
20231115,181000,30817515200,32950,32950,32950,32950,0
20231115,180900,30817515200,32950,32950,32950,32950,0
20231115,180800,30817515200,32950,32950,32950,32950,0
20231115,180700,30817515200,32950,32950,32950,32950,0
20231115,180600,30817515200,32950,32950,32950,32950,0
20231115,180500,30817515200,32950,32950,32950,32950,0
20231115,180400,30817515200,32950,32950,32950,32950,0
20231115,180300,30817515200,32950,32950,32950,32950,0
20231115,180200,30817515200,32950,32950,32950,32950,0
20231115,180100,30817515200,32950,32950,32950,32950,0
20231115,180000,30817515200,32950,32950,32950,32950,0
20231115,175900,30817515200,32950,32950,32950,32950,0
20231115,175800,30817515200,32950,32950,32950,32950,0
20231115,175700,30817515200,32950,32950,32950,32950,0
20231115,175600,30817515200,32950,32950,32950,32950,0
20231115,175500,30817515200,32950,32950,32950,32950,0
20231115,175400,30817515200,32950,32950,32950,32950,0
20231115,175300,30817515200,32950,32950,32950,32950,0
20231115,175200,30817515200,32950,32950,32950,32950,0
20231115,175100,30817515200,32950,32950,32950,32950,0
20231115,175000,30817515200,32950,32950,32950,32950,0
20231115,174900,30817515200,32950,32950,32950,32950,0
20231115,174800,30817515200,32950,32950,32950,32950,0
20231115,174700,30817515200,32950,32950,32950,32950,0
20231115,174600,30817515200,32950,32950,32950,32950,0
20231115,174500,30817515200,32950,32950,32950,32950,0
20231115,174400,30817515200,32950,32950,32950,32950,0
20231115,174300,30817515200,32950,32950,32950,32950,9035
20231115,174200,30817515200,32950,32950,32950,32950,0
20231115,174100,30817515200,32950,32950,32950,32950,0
20231115,174000,30817515200,32950,32950,32950,32950,0
20231115,173900,30817515200,32950,32950,32950,32950,0
20231115,173800,30817515200,32950,32950,32950,32950,0
20231115,173700,30817515200,32950,32950,32950,32950,0
20231115,173600,30817515200,32950,32950,32950,32950,0
20231115,173500,30817515200,32950,32950,32950,32950,0
20231115,173400,30817515200,32950,32950,32950,32950,0
20231115,173300,30817515200,32950,32950,32950,32950,0
20231115,173200,30817515200,32950,32950,32950,32950,0
20231115,173100,30817515200,32950,32950,32950,32950,0
20231115,173000,30817515200,32950,32950,32950,32950,0
20231115,172900,30817515200,32950,32950,32950,32950,0
20231115,172800,30817515200,32950,32950,32950,32950,0
20231115,172700,30817515200,32950,32950,32950,32950,0
20231115,172600,30817515200,32950,32950,32950,32950,0
20231115,172500,30817515200,32950,32950,32950,32950,0
20231115,172400,30817515200,32950,32950,32950,32950,0
20231115,172300,30817515200,32950,32950,32950,32950,0
20231115,172200,30817515200,32950,32950,32950,32950,0
20231115,172100,30817515200,32950,32950,32950,32950,0
20231115,172000,30817515200,32950,32950,32950,32950,0
20231115,171900,30817515200,32950,32950,32950,32950,0
20231115,171800,30817515200,32950,32950,32950,32950,0
20231115,171700,30817515200,32950,32950,32950,32950,0
20231115,171600,30817515200,32950,32950,32950,32950,0
20231115,171500,30817515200,32950,32950,32950,32950,0
20231115,171400,30817515200,32950,32950,32950,32950,0
20231115,171300,30817515200,32950,32950,32950,32950,9035
20231115,171200,30817515200,32950,32950,32950,32950,0
20231115,171100,30817515200,32950,32950,32950,32950,0
20231115,171000,30817515200,32950,32950,32950,32950,0
20231115,170900,30817515200,32950,32950,32950,32950,0
20231115,170800,30817515200,32950,32950,32950,32950,0
20231115,170700,30817515200,32950,32950,32950,32950,0
20231115,170600,30817515200,32950,32950,32950,32950,0
20231115,170500,30817515200,32950,32950,32950,32950,0
20231115,170400,30817515200,32950,32950,32950,32950,0
20231115,170300,30817515200,32950,32950,32950,32950,0
20231115,170200,30817515200,32950,32950,32950,32950,0
20231115,170100,30817515200,32950,32950,32950,32950,0
20231115,170000,30817515200,32950,32950,32950,32950,0
20231115,165900,30817515200,32950,32950,32950,32950,0
20231115,165800,30817515200,32950,32950,32950,32950,0
20231115,165700,30817515200,32950,32950,32950,32950,0
20231115,165600,30817515200,32950,32950,32950,32950,0
20231115,165500,30817515200,32950,32950,32950,32950,0
20231115,165400,30817515200,32950,32950,32950,32950,0
20231115,165300,30817515200,32950,32950,32950,32950,0
20231115,165200,30817515200,32950,32950,32950,32950,0
20231115,165100,30817515200,32950,32950,32950,32950,0
20231115,165000,30817515200,32950,32950,32950,32950,0
20231115,164900,30817515200,32950,32950,32950,32950,0
20231115,164800,30817515200,32950,32950,32950,32950,0
20231115,164700,30817515200,32950,32950,32950,32950,0
20231115,164600,30817515200,32950,32950,32950,32950,0
20231115,164500,30817515200,32950,32950,32950,32950,0
20231115,164400,30817515200,32950,32950,32950,32950,0
20231115,164300,30817515200,32950,32950,32950,32950,9035
20231115,164200,30817515200,32950,32950,32950,32950,0
20231115,164100,30817515200,32950,32950,32950,32950,0
20231115,164000,30817515200,32950,32950,32950,32950,0
20231115,163900,30817515200,32950,32950,32950,32950,0
20231115,163800,30817515200,32950,32950,32950,32950,0
20231115,163700,30817515200,32950,32950,32950,32950,0
20231115,163600,30817515200,32950,32950,32950,32950,0
20231115,163500,30817515200,32950,32950,32950,32950,0
20231115,163400,30817515200,32950,32950,32950,32950,0
20231115,163300,30817515200,32950,32950,32950,32950,0
20231115,163200,30817515200,32950,32950,32950,32950,0
20231115,163100,30817515200,32950,32950,32950,32950,0
20231115,163000,30817515200,32950,32950,32950,32950,0
20231115,162900,30817515200,32950,32950,32950,32950,0
20231115,162800,30817515200,32950,32950,32950,32950,0
20231115,162700,30817515200,32950,32950,32950,32950,0
20231115,162600,30817515200,32950,32950,32950,32950,0
20231115,162500,30817515200,32950,32950,32950,32950,0
20231115,162400,30817515200,32950,32950,32950,32950,0
20231115,162300,30817515200,32950,32950,32950,32950,0
20231115,162200,30817515200,32950,32950,32950,32950,0
20231115,162100,30817515200,32950,32950,32950,32950,0
20231115,162000,30817515200,32950,32950,32950,32950,0
20231115,161900,30817515200,32950,32950,32950,32950,0
20231115,161800,30817515200,32950,32950,32950,32950,0
20231115,161700,30817515200,32950,32950,32950,32950,0
20231115,161600,30817515200,32950,32950,32950,32950,0
20231115,161500,30817515200,32950,32950,32950,32950,0
20231115,161400,30817515200,32950,32950,32950,32950,0
20231115,161300,30817515200,32950,32950,32950,32950,9035
20231115,161200,30817515200,32950,32950,32950,32950,0
20231115,161100,30817515200,32950,32950,32950,32950,0
20231115,161000,30817515200,32950,32950,32950,32950,0
20231115,160900,30817515200,32950,32950,32950,32950,0
20231115,160800,30817515200,32950,32950,32950,32950,0
20231115,160700,30817515200,32950,32950,32950,32950,0
20231115,160600,30817515200,32950,32950,32950,32950,0
20231115,160500,30817515200,32950,32950,32950,32950,0
20231115,160400,30817515200,32950,32950,32950,32950,0
20231115,160300,30817515200,32950,32950,32950,32950,0
20231115,160200,30817515200,32950,32950,32950,32950,0
20231115,160100,30817515200,32950,32950,32950,32950,0
20231115,160000,30817515200,32950,32950,32950,32950,0
20231115,155900,30817515200,32950,32950,32950,32950,0
20231115,155800,30817515200,32950,32950,32950,32950,0
20231115,155700,30817515200,32950,32950,32950,32950,0
20231115,155600,30817515200,32950,32950,32950,32950,0
20231115,155500,30817515200,32950,32950,32950,32950,0
20231115,155400,30817515200,32950,32950,32950,32950,0
20231115,155300,30817515200,32950,32950,32950,32950,0
20231115,155200,30817515200,32950,32950,32950,32950,0
20231115,155100,30817515200,32950,32950,32950,32950,0
20231115,155000,30817515200,32950,32950,32950,32950,0
20231115,154900,30817515200,32950,32950,32950,32950,0
20231115,154800,30817515200,32950,32950,32950,32950,0
20231115,154700,30817515200,32950,32950,32950,32950,0
20231115,154600,30817515200,32950,32950,32950,32950,0
20231115,154500,30817515200,32950,32950,32950,32950,0
20231115,154400,30817515200,32950,32950,32950,32950,0
20231115,154300,30817515200,32950,32950,32950,32950,9035
20231115,154200,30817515200,32950,32950,32950,32950,0
20231115,154100,30817515200,32950,32950,32950,32950,0
20231115,154000,30817515200,32950,32950,32950,32950,0
20231115,153900,30817515200,32950,32950,32950,32950,0
20231115,153800,30817515200,32950,32950,32950,32950,0
20231115,153700,30817515200,32950,32950,32950,32950,0
20231115,153600,30817515200,32950,32950,32950,32950,0
20231115,153500,30817515200,32950,32950,32950,32950,0
20231115,153400,30817515200,32950,32950,32950,32950,0
20231115,153300,30817515200,32950,32950,32950,32950,0
20231115,153200,30817515200,32950,32950,32950,32950,0
20231115,153100,30817515200,32950,32950,32950,32950,0
20231115,153000,30817515200,32950,32950,32950,32950,9035
20231115,152900,30519811950,32850,32850,32850,32850,0
20231115,152800,30519811950,32850,32850,32850,32850,0
20231115,152700,30519811950,32850,32850,32850,32850,0
20231115,152600,30519811950,32850,32850,32850,32850,0
20231115,152500,30519811950,32850,32850,32850,32850,0
20231115,152400,30519811950,32850,32850,32850,32850,0
20231115,152300,30519811950,32850,32850,32850,32850,0
20231115,152200,30519811950,32850,32850,32850,32850,0
20231115,152100,30519811950,32850,32850,32850,32850,0
20231115,152000,30519811950,32850,32850,32850,32850,0
20231115,151900,30519811950,32850,32950,32950,32850,2066
20231115,151800,30451837550,32950,32950,32950,32900,834
20231115,151700,30424383250,32950,32950,32950,32900,929
20231115,151600,30393793000,32950,32900,32950,32850,4021
20231115,151500,30261456850,32900,32900,32900,32800,890
20231115,151400,30232199850,32900,32850,32900,32800,2524
20231115,151300,30149253100,32850,32900,32900,32800,2352
20231115,151200,30071969650,32900,32950,32950,32900,3016
20231115,151100,29972692550,32950,32900,32950,32850,2026
20231115,151000,29905998600,32900,32750,32900,32700,3573
20231115,150900,29788728700,32750,32650,32900,32550,4760
20231115,150800,29632894300,32600,32700,32750,32600,2364
20231115,150700,29555600500,32700,32600,32700,32500,2145
20231115,150600,29485612000,32600,32500,32600,32500,1965
20231115,150500,29421680600,32500,32500,32550,32450,1365
20231115,150400,29377302450,32500,32550,32550,32450,1704
20231115,150300,29321902300,32550,32600,32600,32500,1959
20231115,150200,29258153550,32600,32650,32650,32550,1892
20231115,150100,29196510800,32650,32600,32650,32550,2111
20231115,150000,29127719400,32600,32650,32650,32550,2930
20231115,145900,29032162600,32650,32700,32700,32600,745
20231115,145800,29007837350,32700,32650,32700,32650,1114
20231115,145700,28971440500,32650,32650,32750,32600,849
20231115,145600,28943711300,32600,32750,32800,32600,2398
20231115,145500,28865288050,32750,32700,32800,32650,1816
20231115,145400,28805861200,32700,32650,32700,32600,3506
20231115,145300,28691369850,32650,32550,32700,32500,2002
20231115,145200,28626084600,32550,32700,32700,32550,5089
20231115,145100,28460110950,32700,32700,32700,32600,2994
20231115,145000,28362253400,32650,32550,32700,32500,7071
20231115,144900,28131546250,32550,32550,32550,32450,2572
20231115,144800,28047935500,32500,32500,32550,32350,1992
20231115,144700,27983250150,32400,32550,32550,32350,1723
20231115,144600,27927361250,32550,32450,32650,32400,2379
20231115,144500,27850016250,32450,32350,32450,32300,2017
20231115,144400,27784714500,32350,32400,32400,32250,1537
20231115,144300,27735073350,32400,32250,32950,32200,12608
20231115,144200,27324594000,32250,32350,32350,32200,3641
20231115,144100,27207110400,32300,32300,32450,32250,4699
20231115,144000,27054966800,32250,32450,32450,32250,3561
20231115,143900,26939714300,32450,32550,32550,32400,5892
20231115,143800,26748385300,32550,32600,32650,32500,4794
20231115,143700,26592280000,32600,32700,32750,32600,3174
20231115,143600,26488684050,32700,32750,32750,32650,878
20231115,143500,26459954000,32700,32650,32750,32650,1091
20231115,143400,26424304500,32650,32700,32750,32650,603
20231115,143300,26404590650,32700,32600,32750,32600,1266
20231115,143200,26363208750,32700,32700,32750,32600,1325
20231115,143100,26319901150,32700,32750,32750,32700,785
20231115,143000,26294218600,32800,32850,32850,32750,1076
20231115,142900,26258923700,32800,32850,32850,32800,712
20231115,142800,26235550950,32850,32850,32850,32750,442
20231115,142700,26221047300,32800,32750,32850,32750,546
20231115,142600,26203140950,32700,32750,32850,32700,584
20231115,142500,26184013150,32700,32850,32900,32700,412
20231115,142400,26170518950,32800,32950,32950,32750,4159
20231115,142300,26033933100,32900,32950,32950,32900,439
20231115,142200,26019487750,32950,32900,32950,32800,1297
20231115,142100,25976822250,32900,32650,32900,32600,3678
20231115,142000,25856449750,32650,32550,32700,32500,660
20231115,141900,25834917350,32550,32600,32700,32550,4191
20231115,141800,25698372550,32600,32700,32700,32600,514
20231115,141700,25681601700,32700,32650,32700,32650,624
20231115,141600,25661209450,32650,32650,32750,32650,440
20231115,141500,25646835000,32650,32700,32750,32650,601
20231115,141400,25627180350,32700,32750,32800,32650,632
20231115,141300,25606510250,32750,32800,32800,32700,633
20231115,141200,25585776800,32800,32800,32850,32750,741
20231115,141100,25561474450,32750,32700,32750,32650,2941
20231115,141000,25465216750,32700,32750,32800,32650,2883
20231115,140900,25370854200,32750,32800,32850,32750,1941
20231115,140800,25307188100,32800,32900,32900,32800,948
20231115,140700,25276075600,32850,32850,32900,32850,977
20231115,140600,25243968800,32850,32950,32950,32850,1135
20231115,140500,25206647150,32950,32950,32950,32900,746
20231115,140400,25182082850,33000,32950,33000,32950,1231
20231115,140300,25141511650,32900,32900,32950,32800,2040
20231115,140200,25074428550,32900,32850,32900,32800,2327
20231115,140100,24997985450,32850,33000,33000,32850,4407
20231115,140000,24852930550,32950,33050,33050,32950,3243
20231115,135900,24745938950,33000,33000,33100,33000,4598
20231115,135800,24593948600,33000,32650,33100,32600,26805
20231115,135700,23711704600,32650,32650,32650,32600,1211
20231115,135600,23672189400,32650,32650,32700,32600,1259
20231115,135500,23631092800,32650,32650,32700,32600,4972
20231115,135400,23468743100,32650,32650,32750,32600,4081
20231115,135300,23335402500,32650,32600,32700,32500,4709
20231115,135200,23181578500,32500,32400,32600,32400,3583
20231115,135100,23065011650,32400,32300,32500,32250,16885
20231115,135000,22516732250,32250,32250,32350,32250,1128
20231115,134900,22480319550,32250,32300,32300,32250,1436
20231115,134800,22433996950,32300,32350,32350,32250,780
20231115,134700,22408808250,32300,32250,32350,32200,2118
20231115,134600,22340418450,32250,32300,32300,32250,1161
20231115,134500,22302954150,32250,32300,32350,32250,729
20231115,134400,22279408900,32300,32300,32350,32250,1124
20231115,134300,22243093350,32300,32300,32350,32300,780
20231115,134200,22217868650,32300,32350,32350,32300,342
20231115,134100,22206819500,32350,32300,32350,32250,767
20231115,134000,22182035550,32300,32450,32450,32300,739
20231115,133900,22158107150,32450,32400,32450,32300,680
20231115,133800,22136094950,32400,32450,32450,32250,869
20231115,133700,22107955600,32450,32450,32450,32400,550
20231115,133600,22090121450,32450,32400,32450,32350,1046
20231115,133500,22056231550,32400,32400,32400,32300,444
20231115,133400,22041869650,32400,32350,32450,32350,1344
20231115,133300,21998354750,32250,32300,32400,32250,1840
20231115,133200,21938812150,32250,32250,32300,32250,723
20231115,133100,21915475400,32250,32350,32350,32250,396
20231115,133000,21902688250,32300,32350,32350,32300,441
20231115,132900,21888431550,32350,32350,32350,32300,545
20231115,132800,21870807700,32300,32300,32350,32300,636
20231115,132700,21850247500,32300,32350,32350,32300,605
20231115,132600,21830697550,32350,32400,32400,32300,353
20231115,132500,21819276150,32350,32400,32400,32350,678
20231115,132400,21797323250,32350,32400,32400,32350,450
20231115,132300,21782764150,32400,32350,32450,32300,1072
20231115,132200,21748051600,32350,32350,32350,32300,591
20231115,132100,21728935250,32350,32350,32350,32300,1632
20231115,132000,21676204150,32350,32350,32350,32300,561
20231115,131900,21658066550,32350,32300,32400,32250,522
20231115,131800,21641192100,32300,32400,32400,32300,2140
20231115,131700,21571956850,32400,32400,32400,32350,511
20231115,131600,21555414050,32400,32450,32500,32350,591
20231115,131500,21536255250,32450,32450,32450,32350,645
20231115,131400,21515350750,32450,32400,32500,32350,1510
20231115,131300,21466361350,32400,32400,32400,32350,849
20231115,131200,21438860650,32400,32400,32400,32350,853
20231115,131100,21411248200,32400,32400,32450,32350,773
20231115,131000,21386206350,32400,32400,32450,32200,4355
20231115,130900,21245304900,32400,32350,32400,32350,440
20231115,130800,21231064100,32350,32400,32400,32350,534
20231115,130700,21213772650,32350,32300,32350,32250,838
20231115,130600,21186686150,32300,32300,32350,32250,664
20231115,130500,21165256800,32300,32300,32350,32250,1225
20231115,130400,21125685700,32300,32300,32300,32250,552
20231115,130300,21107857450,32250,32350,32350,32250,806
20231115,130200,21081818400,32350,32400,32450,32350,1191
20231115,130100,21043231850,32400,32400,32500,32400,436
20231115,130000,21029092450,32400,32450,32450,32400,257
20231115,125900,21020753050,32450,32500,32500,32400,810
20231115,125800,20994473850,32500,32500,32500,32400,611
20231115,125700,20974630250,32450,32500,32500,32450,604
20231115,125600,20955015150,32500,32350,32500,32250,1839
20231115,125500,20895470000,32350,32300,32350,32250,1501
20231115,125400,20846985950,32300,32400,32400,32300,1501
20231115,125300,20798421800,32400,32400,32450,32300,858
20231115,125200,20770654750,32400,32450,32500,32350,2702
20231115,125100,20683082450,32400,32450,32500,32350,1907
20231115,125000,20621275500,32400,32500,32500,32400,1447
20231115,124900,20574311800,32500,32550,32550,32500,701
20231115,124800,20551513300,32500,32550,32550,32450,702
20231115,124700,20528700850,32450,32550,32600,32450,341
20231115,124600,20517617600,32550,32550,32600,32450,1028
20231115,124500,20484193950,32450,32600,32600,32450,1077
20231115,124400,20449153600,32600,32600,32650,32550,664
20231115,124300,20427520400,32600,32650,32650,32550,997
20231115,124200,20395038600,32650,32650,32650,32600,677
20231115,124100,20372942450,32600,32650,32650,32600,799
20231115,124000,20346872250,32650,32650,32700,32600,840
20231115,123900,20319430400,32600,32450,32700,32450,5334
20231115,123800,20145763350,32450,32450,32550,32400,1582
20231115,123700,20094431450,32450,32550,32550,32450,733
20231115,123600,20070604250,32500,32500,32550,32400,1336
20231115,123500,20027222100,32500,32500,32500,32400,927
20231115,123400,19997114000,32450,32550,32550,32400,852
20231115,123300,19969419650,32400,32550,32550,32400,1500
20231115,123200,19920713400,32500,32600,32600,32500,2735
20231115,123100,19831682150,32600,32600,32600,32550,679
20231115,123000,19809569300,32600,32600,32600,32550,697
20231115,122900,19786854700,32600,32600,32600,32550,1709
20231115,122800,19731201450,32600,32600,32600,32550,889
20231115,122700,19702227150,32600,32600,32650,32550,506
20231115,122600,19685724500,32600,32700,32700,32600,1731
20231115,122500,19629202500,32700,32650,32700,32600,7983
20231115,122400,19368747700,32650,32550,32650,32550,4147
20231115,122300,19233557650,32550,32400,32550,32350,5797
20231115,122200,19045403250,32400,32250,32400,32250,1410
20231115,122100,18999813900,32250,32350,32350,32250,324
20231115,122000,18989352650,32300,32250,32350,32150,1029
20231115,121900,18956140950,32250,32250,32300,32200,508
20231115,121800,18939768350,32250,32200,32300,32150,650
20231115,121700,18918818250,32250,32350,32350,32200,759
20231115,121600,18894343800,32300,32450,32450,32300,1998
20231115,121500,18829640850,32400,32450,32500,32400,922
20231115,121400,18799704300,32500,32400,32500,32350,1220
20231115,121300,18760138750,32400,32450,32450,32400,1248
20231115,121200,18719656700,32450,32450,32450,32400,3091
20231115,121100,18619378650,32400,32350,32450,32350,766
20231115,121000,18594568650,32400,32300,32400,32300,796
20231115,120900,18568802050,32300,32300,32350,32250,496
20231115,120800,18552767300,32300,32300,32300,32250,616
20231115,120700,18532874750,32300,32200,32350,32200,2178
20231115,120600,18462536650,32200,32300,32350,32200,2467
20231115,120500,18382907100,32300,32400,32450,32300,2094
20231115,120400,18315204700,32450,32500,32650,32350,8953
20231115,120300,18023923400,32500,32250,32500,32250,45018
20231115,120200,16567213150,32250,31800,32250,31800,14483
20231115,120100,16102344200,31750,31750,31800,31700,411
20231115,120000,16089291550,31700,31950,31950,31700,839
20231115,115900,16062594200,31950,31900,31950,31900,343
20231115,115800,16051648700,31900,31800,31950,31800,1101
20231115,115700,16016508300,31800,31950,31950,31800,653
20231115,115600,15995705350,31950,31900,31950,31900,593
20231115,115500,15976777900,31950,31800,31950,31750,508
20231115,115400,15960566300,31750,31850,31950,31750,353
20231115,115300,15949314250,31900,31900,32000,31850,3013
20231115,115200,15853110350,31900,31850,31950,31800,1397
20231115,115100,15808577100,31800,31750,31850,31700,1114
20231115,115000,15773153450,31650,31800,31800,31650,2550
20231115,114900,15692188000,31800,31700,31800,31650,1408
20231115,114800,15647512500,31700,31800,31800,31650,364
20231115,114700,15635968250,31800,31800,31800,31750,518
20231115,114600,15619498350,31800,31750,31800,31700,768
20231115,114500,15595097550,31750,31750,31750,31650,458
20231115,114400,15580563250,31700,31750,31750,31700,246
20231115,114300,15572758150,31750,31750,31800,31700,411
20231115,114200,15559700800,31750,31700,31750,31700,329
20231115,114100,15549256850,31750,31800,31800,31750,436
20231115,114000,15535398700,31800,31800,31800,31750,932
20231115,113900,15505763750,31800,31800,31800,31750,302
20231115,113800,15496165400,31750,31750,31800,31700,736
20231115,113700,15472790950,31750,31750,31800,31750,905
20231115,113600,15444039500,31800,31750,31800,31750,478
20231115,113500,15428855750,31750,31650,31750,31650,576
20231115,113400,15410596850,31650,31700,31750,31600,1546
20231115,113300,15361610250,31750,31700,31750,31700,491
20231115,113200,15346043950,31700,31750,31750,31650,262
20231115,113100,15337739600,31700,31750,31750,31700,865
20231115,113000,15310292150,31750,31750,31800,31750,1128
20231115,112900,15274475600,31800,31800,31800,31750,646
20231115,112800,15253962000,31800,31650,31800,31650,1046
20231115,112700,15220797300,31650,31600,31650,31600,776
20231115,112600,15196267350,31600,31650,31650,31550,831
20231115,112500,15170004550,31650,31600,31700,31600,927
20231115,112400,15140686400,31600,31600,31700,31600,1631
20231115,112300,15089104600,31550,31450,31550,31450,1468
20231115,112200,15042842650,31450,31500,31550,31450,1532
20231115,112100,14994580050,31550,31550,31550,31500,237
20231115,112000,14987102750,31500,31450,31550,31450,1273
20231115,111900,14947011450,31450,31400,31500,31400,812
20231115,111800,14921484150,31500,31500,31500,31450,432
20231115,111700,14907888550,31500,31500,31500,31450,356
20231115,111600,14896684250,31500,31450,31550,31450,926
20231115,111500,14867496300,31500,31500,31550,31450,1157
20231115,111400,14831037850,31450,31500,31550,31450,632
20231115,111300,14811111750,31550,31550,31600,31500,838
20231115,111200,14784672850,31500,31450,31550,31450,673
20231115,111100,14763454700,31500,31500,31550,31450,382
20231115,111000,14751423450,31450,31500,31600,31450,710
20231115,110900,14729029400,31500,31550,31600,31450,1383
20231115,110800,14685385150,31550,31450,31550,31450,2083
20231115,110700,14619797150,31550,31550,31600,31500,2472
20231115,110600,14541889750,31600,31650,31650,31550,2137
20231115,110500,14474371350,31600,31650,31700,31550,552
20231115,110400,14456919550,31650,31550,31700,31550,740
20231115,110300,14433515850,31600,31600,31600,31550,633
20231115,110200,14413532500,31550,31650,31700,31550,1733
20231115,110100,14358726700,31650,31650,31650,31600,1370
20231115,110000,14315376050,31600,31700,31700,31600,1426
20231115,105900,14270298150,31650,31700,31700,31650,644
20231115,105800,14249894850,31750,31700,31750,31650,976
20231115,105700,14218956550,31700,31650,31700,31650,944
20231115,105600,14189073050,31700,31700,31700,31650,715
20231115,105500,14166422000,31700,31700,31700,31650,502
20231115,105400,14150512350,31750,31750,31750,31650,1502
20231115,105300,14102919300,31700,31750,31750,31700,2186
20231115,105200,14033589250,31750,31800,31800,31700,624
20231115,105100,14013782200,31800,31800,31850,31750,1066
20231115,105000,13979855800,31800,31800,31850,31750,1015
20231115,104900,13947568450,31850,31900,31950,31700,3608
20231115,104800,13832785400,31950,31950,31950,31900,713
20231115,104700,13810036050,31950,31950,31950,31900,744
20231115,104600,13786278200,31900,31900,31950,31900,1843
20231115,104500,13727407300,31850,32000,32050,31850,1849
20231115,104400,13668365950,32050,31950,32100,31850,3133
20231115,104300,13568059700,31900,32000,32050,31900,562
20231115,104200,13550086350,32050,32000,32100,31900,1554
20231115,104100,13500344750,32000,31900,32000,31900,2047
20231115,104000,13435001800,31900,31850,31900,31800,2625
20231115,103900,13351376700,31900,31850,31900,31800,1348
20231115,103800,13308431650,31850,31900,31950,31850,933
20231115,103700,13278652650,31900,31950,32000,31850,841
20231115,103600,13251806300,31900,32000,32000,31900,497
20231115,103500,13235920350,32000,31900,32000,31900,1023
20231115,103400,13203238700,31900,31950,31950,31850,1194
20231115,103300,13165182650,32000,31950,32000,31900,813
20231115,103200,13139216350,32000,32100,32150,32000,861
20231115,103100,13111578000,32100,32000,32150,32000,4313
20231115,103000,12973044550,32100,32050,32100,32000,901
20231115,102900,12944144650,32000,31950,32050,31900,1277
20231115,102800,12903272250,32000,32000,32050,32000,1215
20231115,102700,12864379750,32000,32000,32050,31950,968
20231115,102600,12833415550,32000,32100,32100,31950,1322
20231115,102500,12791094450,32100,32100,32150,32050,1076
20231115,102400,12756514200,32150,32050,32150,32050,1574
20231115,102300,12705987550,32050,32000,32100,32000,1164
20231115,102200,12668675150,32050,32050,32050,31950,2670
20231115,102100,12583212850,32050,31800,32050,31800,11624
20231115,102000,12211836000,31800,31700,31850,31650,1139
20231115,101900,12175664050,31750,31750,31850,31650,220
20231115,101800,12168684450,31750,31800,31850,31700,683
20231115,101700,12147009850,31750,31800,31850,31750,940
20231115,101600,12117110400,31800,31800,31850,31800,743
20231115,101500,12093475050,31750,31850,31850,31750,383
20231115,101400,12081295650,31850,31800,31850,31750,893
20231115,101300,12052879100,31800,31750,31800,31700,477
20231115,101200,12037735900,31750,31750,31850,31650,563
20231115,101100,12019863100,31700,31550,31750,31550,1047
20231115,101000,11986701900,31550,31650,31650,31500,2525
20231115,100900,11906958050,31650,31750,31850,31650,1149
20231115,100800,11870504150,31800,31800,31850,31650,2351
20231115,100700,11795828100,31850,31750,31850,31750,1098
20231115,100600,11760916750,31800,31700,31800,31700,686
20231115,100500,11739134800,31700,31900,31900,31700,3095
20231115,100400,11640707700,31900,31750,31900,31700,2116
20231115,100300,11573445300,31750,31850,31850,31700,1109
20231115,100200,11538226300,31850,31900,31900,31800,1642
20231115,100100,11485902950,31950,31850,31950,31850,844
20231115,100000,11458983600,31800,31900,32000,31800,444
20231115,095900,11444827800,31900,32000,32000,31800,1103
20231115,095800,11409627250,32000,31900,32000,31850,1580
20231115,095700,11359159700,31850,31800,31900,31750,1721
20231115,095600,11304373800,31750,31800,31850,31750,2884
20231115,095500,11212660550,31800,31900,31950,31750,1750
20231115,095400,11156992800,31850,32100,32150,31850,3466
20231115,095300,11046094700,32050,31950,32150,31850,5716
20231115,095200,10863046300,31900,31900,32000,31900,2284
20231115,095100,10790122850,31900,31900,32000,31800,2524
20231115,095000,10709625600,31900,31950,31950,31750,1553
20231115,094900,10660214450,31900,31950,32050,31800,2856
20231115,094800,10569118900,31850,32000,32100,31700,3677
20231115,094700,10451650450,32100,31900,32150,31850,10239
20231115,094600,10124183800,31900,31650,31900,31550,4063
20231115,094500,9995256950,31650,31500,31650,31500,2160
20231115,094400,9927075600,31500,31450,31550,31400,2648
20231115,094300,9843709650,31400,31350,31450,31350,1945
20231115,094200,9782658850,31350,31300,31400,31300,1217
20231115,094100,9744488550,31350,31350,31400,31300,1538
20231115,094000,9696244200,31350,31250,31400,31200,2777
20231115,093900,9609228550,31250,31150,31250,31100,2090
20231115,093800,9544071150,31150,31150,31200,31100,1320
20231115,093700,9502956700,31200,31200,31200,31150,931
20231115,093600,9473926900,31200,31200,31250,31150,991
20231115,093500,9443021800,31200,31250,31300,31100,948
20231115,093400,9413471050,31200,31150,31300,31100,679
20231115,093300,9392291700,31150,31300,31350,31150,1605
20231115,093200,9342158550,31300,31150,31350,31150,2184
20231115,093100,9273931150,31200,31200,31250,31150,1274
20231115,093000,9234174900,31150,31250,31350,31100,7439
20231115,092900,9001963450,31250,31350,31400,31250,3273
20231115,092800,8899388300,31350,31300,31450,31250,6773
20231115,092700,8687358800,31250,30800,31500,30800,8269
20231115,092600,8429586600,30850,31000,31050,30850,7037
20231115,092500,8211986300,31000,31100,31150,30950,3738
20231115,092400,8096070250,30950,31350,31350,30950,8012
20231115,092300,7846446600,31350,31550,31600,31350,4432
20231115,092200,7706911000,31550,31500,31700,31450,3469
20231115,092100,7597384800,31450,31300,31600,31250,3061
20231115,092000,7501078200,31250,31250,31350,31200,1781
20231115,091900,7445361850,31250,31250,31250,31150,3102
20231115,091800,7348618550,31250,31300,31300,31150,2657
20231115,091700,7265748200,31300,31400,31400,31250,3377
20231115,091600,7160064250,31400,31550,31550,31350,3414
20231115,091500,7052688800,31500,31350,31550,31150,3608
20231115,091400,6939481700,31150,31650,31650,31050,8602
20231115,091300,6669763150,31600,31800,31800,31550,10067
20231115,091200,6351479400,31650,31750,31850,31600,6016
20231115,091100,6160755250,31700,32350,32400,31650,9009
20231115,091000,5872863600,32350,32100,32500,32000,25114
20231115,090900,5059474000,32100,31950,32100,31800,17749
20231115,090800,4492287100,31900,31900,32000,31750,14950
20231115,090700,4015384450,31750,32000,32000,31700,16748
20231115,090600,3482068100,31900,31450,32050,31450,20629
20231115,090500,2824114400,31500,31350,31500,31300,16004
20231115,090400,2321137250,31300,30750,31350,30750,17077
20231115,090300,1789853950,30750,31150,31200,30750,4850
20231115,090200,1639392750,31100,30650,31100,30550,7935
20231115,090100,1395239100,30750,31100,31250,30500,16969
20231115,090000,869608000,31100,31050,31400,31000,27804