KissMeData/036930/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191900,157921749100,36850,36850,36850,36850,65335
20231115,191800,157921749100,36850,36850,36850,36850,0
20231115,191700,157921749100,36850,36850,36850,36850,0
20231115,191600,157921749100,36850,36850,36850,36850,0
20231115,191500,157921749100,36850,36850,36850,36850,0
20231115,191400,157921749100,36850,36850,36850,36850,0
20231115,191300,157921749100,36850,36850,36850,36850,0
20231115,191200,157921749100,36850,36850,36850,36850,0
20231115,191100,157921749100,36850,36850,36850,36850,0
20231115,191000,157921749100,36850,36850,36850,36850,0
20231115,190900,157921749100,36850,36850,36850,36850,0
20231115,190800,157921749100,36850,36850,36850,36850,0
20231115,190700,157921749100,36850,36850,36850,36850,0
20231115,190600,157921749100,36850,36850,36850,36850,0
20231115,190500,157921749100,36850,36850,36850,36850,0
20231115,190400,157921749100,36850,36850,36850,36850,0
20231115,190300,157921749100,36850,36850,36850,36850,0
20231115,190200,157921749100,36850,36850,36850,36850,0
20231115,190100,157921749100,36850,36850,36850,36850,0
20231115,190000,157921749100,36850,36850,36850,36850,0
20231115,185900,157921749100,36850,36850,36850,36850,0
20231115,185800,157921749100,36850,36850,36850,36850,0
20231115,185700,157921749100,36850,36850,36850,36850,0
20231115,185600,157921749100,36850,36850,36850,36850,0
20231115,185500,157921749100,36850,36850,36850,36850,0
20231115,185400,157921749100,36850,36850,36850,36850,0
20231115,185300,157921749100,36850,36850,36850,36850,0
20231115,185200,157921749100,36850,36850,36850,36850,0
20231115,185100,157921749100,36850,36850,36850,36850,0
20231115,185000,157921749100,36850,36850,36850,36850,0
20231115,184900,157921749100,36850,36850,36850,36850,65335
20231115,184800,157921749100,36850,36850,36850,36850,0
20231115,184700,157921749100,36850,36850,36850,36850,0
20231115,184600,157921749100,36850,36850,36850,36850,0
20231115,184500,157921749100,36850,36850,36850,36850,0
20231115,184400,157921749100,36850,36850,36850,36850,0
20231115,184300,157921749100,36850,36850,36850,36850,0
20231115,184200,157921749100,36850,36850,36850,36850,0
20231115,184100,157921749100,36850,36850,36850,36850,0
20231115,184000,157921749100,36850,36850,36850,36850,0
20231115,183900,157921749100,36850,36850,36850,36850,0
20231115,183800,157921749100,36850,36850,36850,36850,0
20231115,183700,157921749100,36850,36850,36850,36850,0
20231115,183600,157921749100,36850,36850,36850,36850,0
20231115,183500,157921749100,36850,36850,36850,36850,0
20231115,183400,157921749100,36850,36850,36850,36850,0
20231115,183300,157921749100,36850,36850,36850,36850,0
20231115,183200,157921749100,36850,36850,36850,36850,0
20231115,183100,157921749100,36850,36850,36850,36850,0
20231115,183000,157921749100,36850,36850,36850,36850,0
20231115,182900,157921749100,36850,36850,36850,36850,0
20231115,182800,157921749100,36850,36850,36850,36850,0
20231115,182700,157921749100,36850,36850,36850,36850,0
20231115,182600,157921749100,36850,36850,36850,36850,0
20231115,182500,157921749100,36850,36850,36850,36850,0
20231115,182400,157921749100,36850,36850,36850,36850,0
20231115,182300,157921749100,36850,36850,36850,36850,0
20231115,182200,157921749100,36850,36850,36850,36850,0
20231115,182100,157921749100,36850,36850,36850,36850,0
20231115,182000,157921749100,36850,36850,36850,36850,0
20231115,181900,157921749100,36850,36850,36850,36850,65335
20231115,181800,157921749100,36850,36850,36850,36850,0
20231115,181700,157921749100,36850,36850,36850,36850,0
20231115,181600,157921749100,36850,36850,36850,36850,0
20231115,181500,157921749100,36850,36850,36850,36850,0
20231115,181400,157921749100,36850,36850,36850,36850,0
20231115,181300,157921749100,36850,36850,36850,36850,0
20231115,181200,157921749100,36850,36850,36850,36850,0
20231115,181100,157921749100,36850,36850,36850,36850,0
20231115,181000,157921749100,36850,36850,36850,36850,0
20231115,180900,157921749100,36850,36850,36850,36850,0
20231115,180800,157921749100,36850,36850,36850,36850,0
20231115,180700,157921749100,36850,36850,36850,36850,0
20231115,180600,157921749100,36850,36850,36850,36850,0
20231115,180500,157921749100,36850,36850,36850,36850,0
20231115,180400,157921749100,36850,36850,36850,36850,0
20231115,180300,157921749100,36850,36850,36850,36850,0
20231115,180200,157921749100,36850,36850,36850,36850,0
20231115,180100,157921749100,36850,36850,36850,36850,0
20231115,180000,157921749100,36850,36850,36850,36850,0
20231115,175900,157921749100,36850,36850,36850,36850,0
20231115,175800,157921749100,36850,36850,36850,36850,0
20231115,175700,157921749100,36850,36850,36850,36850,0
20231115,175600,157921749100,36850,36850,36850,36850,0
20231115,175500,157921749100,36850,36850,36850,36850,0
20231115,175400,157921749100,36850,36850,36850,36850,0
20231115,175300,157921749100,36850,36850,36850,36850,0
20231115,175200,157921749100,36850,36850,36850,36850,0
20231115,175100,157921749100,36850,36850,36850,36850,0
20231115,175000,157921749100,36850,36850,36850,36850,0
20231115,174900,157921749100,36850,36850,36850,36850,65335
20231115,174800,157921749100,36850,36850,36850,36850,0
20231115,174700,157921749100,36850,36850,36850,36850,0
20231115,174600,157921749100,36850,36850,36850,36850,0
20231115,174500,157921749100,36850,36850,36850,36850,0
20231115,174400,157921749100,36850,36850,36850,36850,0
20231115,174300,157921749100,36850,36850,36850,36850,0
20231115,174200,157921749100,36850,36850,36850,36850,0
20231115,174100,157921749100,36850,36850,36850,36850,0
20231115,174000,157921749100,36850,36850,36850,36850,0
20231115,173900,157921749100,36850,36850,36850,36850,0
20231115,173800,157921749100,36850,36850,36850,36850,0
20231115,173700,157921749100,36850,36850,36850,36850,0
20231115,173600,157921749100,36850,36850,36850,36850,0
20231115,173500,157921749100,36850,36850,36850,36850,0
20231115,173400,157921749100,36850,36850,36850,36850,0
20231115,173300,157921749100,36850,36850,36850,36850,0
20231115,173200,157921749100,36850,36850,36850,36850,0
20231115,173100,157921749100,36850,36850,36850,36850,0
20231115,173000,157921749100,36850,36850,36850,36850,0
20231115,172900,157921749100,36850,36850,36850,36850,0
20231115,172800,157921749100,36850,36850,36850,36850,0
20231115,172700,157921749100,36850,36850,36850,36850,0
20231115,172600,157921749100,36850,36850,36850,36850,0
20231115,172500,157921749100,36850,36850,36850,36850,0
20231115,172400,157921749100,36850,36850,36850,36850,0
20231115,172300,157921749100,36850,36850,36850,36850,0
20231115,172200,157921749100,36850,36850,36850,36850,0
20231115,172100,157921749100,36850,36850,36850,36850,0
20231115,172000,157921749100,36850,36850,36850,36850,0
20231115,171900,157921749100,36850,36850,36850,36850,65335
20231115,171800,157921749100,36850,36850,36850,36850,0
20231115,171700,157921749100,36850,36850,36850,36850,0
20231115,171600,157921749100,36850,36850,36850,36850,0
20231115,171500,157921749100,36850,36850,36850,36850,0
20231115,171400,157921749100,36850,36850,36850,36850,0
20231115,171300,157921749100,36850,36850,36850,36850,0
20231115,171200,157921749100,36850,36850,36850,36850,0
20231115,171100,157921749100,36850,36850,36850,36850,0
20231115,171000,157921749100,36850,36850,36850,36850,0
20231115,170900,157921749100,36850,36850,36850,36850,0
20231115,170800,157921749100,36850,36850,36850,36850,0
20231115,170700,157921749100,36850,36850,36850,36850,0
20231115,170600,157921749100,36850,36850,36850,36850,0
20231115,170500,157921749100,36850,36850,36850,36850,0
20231115,170400,157921749100,36850,36850,36850,36850,0
20231115,170300,157921749100,36850,36850,36850,36850,0
20231115,170200,157921749100,36850,36850,36850,36850,0
20231115,170100,157921749100,36850,36850,36850,36850,0
20231115,170000,157921749100,36850,36850,36850,36850,0
20231115,165900,157921749100,36850,36850,36850,36850,0
20231115,165800,157921749100,36850,36850,36850,36850,0
20231115,165700,157921749100,36850,36850,36850,36850,0
20231115,165600,157921749100,36850,36850,36850,36850,0
20231115,165500,157921749100,36850,36850,36850,36850,0
20231115,165400,157921749100,36850,36850,36850,36850,0
20231115,165300,157921749100,36850,36850,36850,36850,0
20231115,165200,157921749100,36850,36850,36850,36850,0
20231115,165100,157921749100,36850,36850,36850,36850,0
20231115,165000,157921749100,36850,36850,36850,36850,0
20231115,164900,157921749100,36850,36850,36850,36850,65335
20231115,164800,157921749100,36850,36850,36850,36850,0
20231115,164700,157921749100,36850,36850,36850,36850,0
20231115,164600,157921749100,36850,36850,36850,36850,0
20231115,164500,157921749100,36850,36850,36850,36850,0
20231115,164400,157921749100,36850,36850,36850,36850,0
20231115,164300,157921749100,36850,36850,36850,36850,0
20231115,164200,157921749100,36850,36850,36850,36850,0
20231115,164100,157921749100,36850,36850,36850,36850,0
20231115,164000,157921749100,36850,36850,36850,36850,0
20231115,163900,157921749100,36850,36850,36850,36850,0
20231115,163800,157921749100,36850,36850,36850,36850,0
20231115,163700,157921749100,36850,36850,36850,36850,0
20231115,163600,157921749100,36850,36850,36850,36850,0
20231115,163500,157921749100,36850,36850,36850,36850,0
20231115,163400,157921749100,36850,36850,36850,36850,0
20231115,163300,157921749100,36850,36850,36850,36850,0
20231115,163200,157921749100,36850,36850,36850,36850,0
20231115,163100,157921749100,36850,36850,36850,36850,0
20231115,163000,157921749100,36850,36850,36850,36850,0
20231115,162900,157921749100,36850,36850,36850,36850,0
20231115,162800,157921749100,36850,36850,36850,36850,0
20231115,162700,157921749100,36850,36850,36850,36850,0
20231115,162600,157921749100,36850,36850,36850,36850,0
20231115,162500,157921749100,36850,36850,36850,36850,0
20231115,162400,157921749100,36850,36850,36850,36850,0
20231115,162300,157921749100,36850,36850,36850,36850,0
20231115,162200,157921749100,36850,36850,36850,36850,0
20231115,162100,157921749100,36850,36850,36850,36850,0
20231115,162000,157921749100,36850,36850,36850,36850,0
20231115,161900,157921749100,36850,36850,36850,36850,65335
20231115,161800,157921749100,36850,36850,36850,36850,0
20231115,161700,157921749100,36850,36850,36850,36850,0
20231115,161600,157921749100,36850,36850,36850,36850,0
20231115,161500,157921749100,36850,36850,36850,36850,0
20231115,161400,157921749100,36850,36850,36850,36850,0
20231115,161300,157921749100,36850,36850,36850,36850,0
20231115,161200,157921749100,36850,36850,36850,36850,0
20231115,161100,157921749100,36850,36850,36850,36850,0
20231115,161000,157921749100,36850,36850,36850,36850,0
20231115,160900,157921749100,36850,36850,36850,36850,0
20231115,160800,157921749100,36850,36850,36850,36850,0
20231115,160700,157921749100,36850,36850,36850,36850,0
20231115,160600,157921749100,36850,36850,36850,36850,0
20231115,160500,157921749100,36850,36850,36850,36850,0
20231115,160400,157921749100,36850,36850,36850,36850,0
20231115,160300,157921749100,36850,36850,36850,36850,0
20231115,160200,157921749100,36850,36850,36850,36850,0
20231115,160100,157921749100,36850,36850,36850,36850,0
20231115,160000,157921749100,36850,36850,36850,36850,0
20231115,155900,157921749100,36850,36850,36850,36850,0
20231115,155800,157921749100,36850,36850,36850,36850,0
20231115,155700,157921749100,36850,36850,36850,36850,0
20231115,155600,157921749100,36850,36850,36850,36850,0
20231115,155500,157921749100,36850,36850,36850,36850,0
20231115,155400,157921749100,36850,36850,36850,36850,0
20231115,155300,157921749100,36850,36850,36850,36850,0
20231115,155200,157921749100,36850,36850,36850,36850,0
20231115,155100,157921749100,36850,36850,36850,36850,0
20231115,155000,157921749100,36850,36850,36850,36850,0
20231115,154900,157921749100,36850,36850,36850,36850,65335
20231115,154800,157921749100,36850,36850,36850,36850,0
20231115,154700,157921749100,36850,36850,36850,36850,0
20231115,154600,157921749100,36850,36850,36850,36850,0
20231115,154500,157921749100,36850,36850,36850,36850,0
20231115,154400,157921749100,36850,36850,36850,36850,0
20231115,154300,157921749100,36850,36850,36850,36850,0
20231115,154200,157921749100,36850,36850,36850,36850,0
20231115,154100,157921749100,36850,36850,36850,36850,0
20231115,154000,157921749100,36850,36850,36850,36850,0
20231115,153900,157921749100,36850,36850,36850,36850,0
20231115,153800,157921749100,36850,36850,36850,36850,0
20231115,153700,157921749100,36850,36850,36850,36850,0
20231115,153600,157921749100,36850,36850,36850,36850,0
20231115,153500,157921749100,36850,36850,36850,36850,0
20231115,153400,157921749100,36850,36850,36850,36850,0
20231115,153300,157921749100,36850,36850,36850,36850,0
20231115,153200,157921749100,36850,36850,36850,36850,0
20231115,153100,157921749100,36850,36850,36850,36850,0
20231115,153000,157921749100,36850,36850,36850,36850,65335
20231115,152900,155514154350,36850,36850,36850,36850,0
20231115,152800,155514154350,36850,36850,36850,36850,0
20231115,152700,155514154350,36850,36850,36850,36850,0
20231115,152600,155514154350,36850,36850,36850,36850,0
20231115,152500,155514154350,36850,36850,36850,36850,0
20231115,152400,155514154350,36850,36850,36850,36850,0
20231115,152300,155514154350,36850,36850,36850,36850,0
20231115,152200,155514154350,36850,36850,36850,36850,0
20231115,152100,155514154350,36850,36850,36850,36850,0
20231115,152000,155514154350,36850,36850,36850,36850,0
20231115,151900,155514154350,36850,36850,36900,36750,8785
20231115,151800,155190808750,36900,36900,36900,36750,11327
20231115,151700,154773766550,36850,36700,36900,36700,10844
20231115,151600,154374482800,36700,36750,36800,36650,17335
20231115,151500,153738093400,36800,36800,36850,36750,8808
20231115,151400,153414021550,36850,36850,36850,36800,3318
20231115,151300,153291857650,36850,36800,36850,36750,5256
20231115,151200,153098344050,36800,36800,36900,36800,5596
20231115,151100,152892260300,36850,36850,36900,36750,8107
20231115,151000,152593872000,36850,36850,36900,36850,2441
20231115,150900,152503876950,36900,36850,36900,36800,8197
20231115,150800,152201985850,36800,36900,36950,36750,7235
20231115,150700,151935380300,36900,36900,36950,36900,4567
20231115,150600,151766809350,36950,36800,36950,36800,11155
20231115,150500,151355423650,36800,36800,36850,36800,1699
20231115,150400,151292880600,36850,36800,36900,36750,8565
20231115,150300,150977566450,36800,36750,36850,36750,3186
20231115,150200,150860386400,36750,36800,36850,36750,7280
20231115,150100,150592562300,36800,36750,36850,36750,7378
20231115,150000,150321158100,36800,36850,36900,36800,5667
20231115,145900,150112262650,36800,36800,36850,36700,4749
20231115,145800,149937670750,36750,36750,36850,36750,2720
20231115,145700,149837585750,36750,36800,36850,36750,2874
20231115,145600,149731871250,36850,36900,36950,36800,2344
20231115,145500,149645520900,36900,36750,36900,36700,12421
20231115,145400,149187960950,36750,36750,36850,36700,4772
20231115,145300,149012422050,36750,36850,36900,36700,24553
20231115,145200,148110197950,36900,36900,36950,36850,3806
20231115,145100,147969755600,36900,36950,36950,36850,10088
20231115,145000,147597627050,36900,36950,37000,36900,7188
20231115,144900,147331997050,36950,37000,37050,36950,4525
20231115,144800,147164655150,37000,36950,37050,36900,4977
20231115,144700,146980584850,36900,37000,37000,36900,4486
20231115,144600,146814833950,37000,37000,37100,36950,5290
20231115,144500,146619225400,37050,37050,37200,36950,12219
20231115,144400,146166154350,37100,36900,37150,36900,16927
20231115,144300,145540057300,36900,37000,37050,36900,7621
20231115,144200,145258447300,37000,37000,37050,36950,3767
20231115,144100,145119046100,37000,37100,37100,37000,4146
20231115,144000,144965434850,37100,37100,37100,36900,25922
20231115,143900,144006008400,37100,37200,37200,37100,7252
20231115,143800,143736622750,37200,37250,37300,37100,9898
20231115,143700,143368690400,37250,37300,37350,37150,12844
20231115,143600,142890378000,37300,37350,37400,37300,3576
20231115,143500,142756878600,37400,37350,37450,37350,3683
20231115,143400,142619183100,37350,37400,37450,37300,6373
20231115,143300,142380974050,37450,37450,37500,37400,2153
20231115,143200,142300354200,37450,37550,37550,37400,2997
20231115,143100,142188084100,37500,37500,37550,37500,4748
20231115,143000,142009903500,37500,37550,37650,37500,8374
20231115,142900,141695221700,37600,37550,37600,37500,6213
20231115,142800,141461882900,37500,37500,37550,37500,877
20231115,142700,141428969250,37500,37500,37550,37450,3957
20231115,142600,141280581400,37500,37500,37550,37450,2409
20231115,142500,141190234900,37500,37500,37550,37450,3427
20231115,142400,141061675500,37550,37600,37650,37450,8951
20231115,142300,140725555300,37600,37450,37600,37450,10698
20231115,142200,140324278750,37450,37500,37500,37400,2813
20231115,142100,140218924050,37500,37450,37500,37450,2545
20231115,142000,140123566000,37500,37500,37500,37450,1208
20231115,141900,140078305050,37500,37450,37500,37400,5171
20231115,141800,139884664900,37450,37400,37450,37400,2499
20231115,141700,139791135050,37400,37400,37450,37400,1148
20231115,141600,139748180750,37400,37450,37450,37400,2050
20231115,141500,139671446950,37450,37300,37500,37250,15569
20231115,141400,139088957250,37300,37350,37350,37250,2931
20231115,141300,138979615500,37400,37350,37400,37300,2510
20231115,141200,138885853800,37350,37450,37450,37350,3110
20231115,141100,138769546950,37450,37350,37450,37350,7186
20231115,141000,138500806350,37350,37350,37400,37300,3878
20231115,140900,138355960900,37350,37400,37400,37350,3756
20231115,140800,138215664800,37350,37300,37400,37300,2325
20231115,140700,138128830500,37300,37350,37400,37300,2709
20231115,140600,138027717350,37300,37400,37450,37300,6130
20231115,140500,137798449800,37450,37400,37450,37350,4993
20231115,140400,137611703600,37400,37250,37400,37200,10415
20231115,140300,137222949650,37250,37250,37300,37200,4628
20231115,140200,137050503700,37250,37300,37300,37250,2410
20231115,140100,136960675550,37250,37300,37350,37250,3201
20231115,140000,136841285500,37300,37300,37300,37200,3997
20231115,135900,136692482300,37250,37250,37300,37150,4695
20231115,135800,136517727150,37250,37200,37250,37150,8427
20231115,135700,136204315750,37250,37350,37350,37100,26101
20231115,135600,135233370300,37300,37500,37500,37300,7778
20231115,135500,134942566350,37450,37450,37500,37450,3871
20231115,135400,134797452100,37450,37350,37450,37350,3905
20231115,135300,134651396400,37400,37350,37400,37350,3402
20231115,135200,134524237000,37400,37350,37450,37350,8261
20231115,135100,134215439650,37450,37400,37450,37350,4886
20231115,135000,134032640300,37400,37450,37500,37400,2748
20231115,134900,133929773900,37450,37450,37500,37400,3239
20231115,134800,133808456350,37450,37450,37500,37350,5602
20231115,134700,133598805200,37450,37450,37500,37350,19724
20231115,134600,132861134900,37450,37550,37550,37450,4463
20231115,134500,132693697200,37500,37600,37650,37500,9458
20231115,134400,132338478400,37600,37500,37650,37500,19646
20231115,134300,131600681350,37500,37650,37700,37500,18909
20231115,134200,130890434600,37650,37800,37800,37650,7848
20231115,134100,130594732100,37800,37650,37800,37650,6173
20231115,134000,130361799850,37700,37750,37750,37600,16277
20231115,133900,129748803350,37700,37800,37850,37700,11430
20231115,133800,129317274350,37800,37850,37900,37800,5161
20231115,133700,129121933700,37900,37900,37950,37800,7048
20231115,133600,128855020250,37900,37950,38000,37900,9502
20231115,133500,128494436150,37950,37950,38000,37900,5259
20231115,133400,128294819000,37900,37950,38000,37900,9490
20231115,133300,127934686900,37900,37950,37950,37900,3863
20231115,133200,127788140250,37950,38000,38000,37900,10899
20231115,133100,127374458450,37950,37900,38000,37850,25765
20231115,133000,126396785300,37850,37900,37900,37850,2173
20231115,132900,126314477350,37850,37750,37900,37750,12645
20231115,132800,125836116150,37750,37750,37800,37750,3588
20231115,132700,125700631050,37800,37750,37800,37750,1887
20231115,132600,125629342600,37800,37800,37800,37750,4385
20231115,132500,125463756000,37750,37800,37850,37700,10736
20231115,132400,125058559400,37750,37800,37850,37750,7427
20231115,132300,124777862650,37800,37800,37800,37750,5360
20231115,132200,124575422000,37750,37950,38000,37750,19919
20231115,132100,123820726650,38000,37900,38000,37900,18211
20231115,132000,123129750800,37950,37850,37950,37800,11902
20231115,131900,122678626450,37850,37950,37950,37800,24862
20231115,131800,121736816300,37950,37800,37950,37700,47513
20231115,131700,119935345350,37800,37800,37850,37700,14221
20231115,131600,119398065800,37800,37900,37900,37800,27375
20231115,131500,118361563750,37900,37800,37900,37750,30173
20231115,131400,117219488000,37750,37700,37850,37650,34802
20231115,131300,115905135000,37700,37650,37700,37600,10823
20231115,131200,115497341800,37650,37650,37700,37550,18134
20231115,131100,114814706450,37650,37450,37650,37400,49926
20231115,131000,112941041200,37450,37400,37450,37350,3771
20231115,130900,112800004350,37400,37300,37400,37300,3154
20231115,130800,112682217250,37300,37350,37400,37300,6497
20231115,130700,112439704450,37400,37350,37400,37350,1323
20231115,130600,112390280450,37350,37350,37450,37350,3050
20231115,130500,112276291150,37350,37350,37400,37300,6813
20231115,130400,112021690050,37400,37450,37500,37350,12837
20231115,130300,111541322900,37450,37450,37500,37450,4074
20231115,130200,111388652550,37450,37500,37500,37450,2914
20231115,130100,111279488800,37500,37500,37500,37450,7401
20231115,130000,111002005800,37500,37450,37500,37450,9572
20231115,125900,110643393650,37500,37450,37500,37400,5460
20231115,125800,110438830750,37450,37400,37450,37350,22846
20231115,125700,109583458600,37350,37300,37450,37250,41118
20231115,125600,108047133550,37250,37300,37300,37250,3800
20231115,125500,107905422050,37300,37300,37300,37250,1541
20231115,125400,107847976900,37300,37250,37300,37250,3590
20231115,125300,107714107300,37250,37250,37300,37250,1941
20231115,125200,107641802350,37300,37250,37300,37250,3298
20231115,125100,107518924000,37250,37250,37300,37200,2811
20231115,125000,107414180650,37250,37300,37300,37250,2521
20231115,124900,107320236700,37300,37250,37300,37250,7268
20231115,124800,107049376700,37250,37250,37300,37200,7909
20231115,124700,106754732400,37250,37250,37250,37200,3929
20231115,124600,106608396950,37250,37200,37250,37200,1260
20231115,124500,106561486800,37200,37250,37250,37200,2969
20231115,124400,106451037300,37200,37300,37300,37200,9151
20231115,124300,106110104950,37250,37250,37300,37250,1867
20231115,124200,106040521750,37250,37250,37300,37250,3807
20231115,124100,105898687250,37250,37300,37300,37200,10315
20231115,124000,105514339250,37250,37250,37300,37200,3921
20231115,123900,105368278750,37250,37200,37300,37200,17353
20231115,123800,104721828050,37200,37050,37250,37050,39140
20231115,123700,103267562700,37050,37100,37100,37050,1187
20231115,123600,103223577500,37050,37050,37100,37050,1685
20231115,123500,103161147750,37050,37050,37100,37050,2032
20231115,123400,103085851650,37050,37100,37100,37050,1543
20231115,123300,103028621500,37150,37200,37200,37100,5498
20231115,123200,102824498050,37150,37100,37200,37100,3933
20231115,123100,102678391850,37100,37150,37150,37100,1103
20231115,123000,102637421250,37100,37150,37200,37100,2424
20231115,122900,102547371500,37150,37150,37200,37100,2367
20231115,122800,102459440050,37150,37050,37200,37050,23911
20231115,122700,101571628250,37050,37100,37100,37050,963
20231115,122600,101535939650,37050,37050,37100,37050,595
20231115,122500,101513894400,37050,37050,37100,37000,1367
20231115,122400,101463248750,37050,36950,37050,36950,5359
20231115,122300,101264981050,36950,36950,37000,36950,2644
20231115,122200,101167241650,36950,36950,37000,36950,405
20231115,122100,101152260600,36950,37000,37050,36950,814
20231115,122000,101122164500,37000,37000,37050,36950,1580
20231115,121900,101063705200,37000,37050,37100,37000,1176
20231115,121800,101020150250,37050,37000,37100,37000,1763
20231115,121700,100954815850,37000,36950,37000,36950,2108
20231115,121600,100876833500,36950,36950,37000,36900,3559
20231115,121500,100745367050,36950,37000,37050,36950,3020
20231115,121400,100633686500,37000,37000,37050,36950,4128
20231115,121300,100480959350,37000,37050,37100,37000,2609
20231115,121200,100384304850,37050,37100,37100,37050,1973
20231115,121100,100311161600,37100,37150,37150,37100,2276
20231115,121000,100226707600,37150,37100,37150,37050,2674
20231115,120900,100127503350,37050,37000,37100,37000,2805
20231115,120800,100023603600,37050,36950,37050,36950,2940
20231115,120700,99914841000,36950,37100,37100,36950,6191
20231115,120600,99685631800,37050,37100,37100,37050,848
20231115,120500,99654178200,37150,37150,37200,37050,10655
20231115,120400,99258389700,37100,37100,37150,37100,6551
20231115,120300,99015042850,37100,37100,37150,37100,1673
20231115,120200,98952962450,37150,37000,37150,37000,5466
20231115,120100,98750321600,37000,37050,37050,37000,903
20231115,120000,98716897400,37000,37050,37100,37000,2471
20231115,115900,98625337850,37050,37100,37100,37050,2712
20231115,115800,98524774150,37100,37100,37150,37050,2407
20231115,115700,98435471600,37100,37050,37100,37050,5926
20231115,115600,98215654200,37050,37100,37150,37050,2860
20231115,115500,98109521000,37150,37100,37150,37050,4863
20231115,115400,97929085350,37100,37050,37100,37000,3640
20231115,115300,97794216650,37050,37150,37150,37050,6544
20231115,115200,97551337000,37150,37100,37150,37000,10578
20231115,115100,97159101700,37100,37100,37200,37000,29938
20231115,115000,96047880700,37100,36900,37100,36850,49531
20231115,114900,94215236650,36900,36900,36950,36900,1986
20231115,114800,94141932500,36950,36900,36950,36900,1974
20231115,114700,94069087250,36900,36900,36950,36850,2815
20231115,114600,93965206000,36900,36900,36950,36850,3526
20231115,114500,93835066450,36900,36850,36900,36850,1672
20231115,114400,93773381400,36850,36900,36900,36850,2184
20231115,114300,93692847300,36900,36900,36950,36850,4083
20231115,114200,93542230100,36900,36900,36950,36850,2311
20231115,114100,93456959900,36900,36950,36950,36900,4170
20231115,114000,93303042250,36950,36900,36950,36850,3022
20231115,113900,93191522400,36900,36850,36950,36850,11536
20231115,113800,92765762150,36850,36850,36850,36800,3934
20231115,113700,92620803050,36800,36850,36850,36800,880
20231115,113600,92588396300,36850,36850,36850,36800,1422
20231115,113500,92535999650,36850,36800,36850,36800,1759
20231115,113400,92471194450,36800,36800,36850,36800,1160
20231115,113300,92428501200,36850,36750,36850,36750,4001
20231115,113200,92281246550,36800,36850,36850,36750,4513
20231115,113100,92115183650,36800,36800,36850,36800,2468
20231115,113000,92024358350,36850,36850,36850,36800,3343
20231115,112900,91901261700,36850,36850,36900,36800,4210
20231115,112800,91746152250,36800,36900,36950,36800,17014
20231115,112700,91118529600,36900,36750,36900,36750,37244
20231115,112600,89747783650,36750,36750,36800,36750,1786
20231115,112500,89682104000,36800,36650,36800,36650,10984
20231115,112400,89278712500,36600,36650,36650,36600,1013
20231115,112300,89241622600,36650,36650,36650,36600,792
20231115,112200,89212612250,36650,36600,36650,36550,1908
20231115,112100,89142760750,36600,36600,36600,36550,1003
20231115,112000,89106081950,36550,36550,36600,36550,793
20231115,111900,89077074400,36550,36600,36650,36550,1386
20231115,111800,89026379750,36600,36650,36650,36600,644
20231115,111700,89002778400,36650,36650,36650,36600,2232
20231115,111600,88921079450,36600,36650,36700,36600,579
20231115,111500,88899859200,36650,36650,36700,36600,1122
20231115,111400,88858741600,36650,36600,36750,36600,6061
20231115,111300,88636419700,36600,36650,36650,36550,1964
20231115,111200,88564533750,36600,36600,36650,36600,1425
20231115,111100,88512309700,36600,36600,36650,36550,2108
20231115,111000,88435099700,36600,36650,36650,36600,1944
20231115,110900,88363912550,36650,36550,36650,36500,4116
20231115,110800,88213204500,36550,36500,36550,36450,1553
20231115,110700,88156492000,36450,36550,36550,36450,1376
20231115,110600,88106233750,36500,36450,36550,36450,1294
20231115,110500,88058992850,36450,36450,36500,36400,1162
20231115,110400,88016644800,36450,36400,36500,36400,746
20231115,110300,87989459850,36450,36400,36500,36350,2455
20231115,110200,87900163450,36350,36450,36500,36350,7170
20231115,110100,87639032700,36450,36450,36500,36450,4316
20231115,110000,87481561800,36450,36450,36500,36450,1065
20231115,105900,87442738450,36450,36450,36500,36450,1940
20231115,105800,87372023450,36500,36500,36500,36450,1201
20231115,105700,87328191350,36500,36500,36500,36450,883
20231115,105600,87295991950,36450,36500,36500,36450,823
20231115,105500,87265975200,36500,36450,36550,36450,3033
20231115,105400,87155399950,36450,36500,36600,36450,3328
20231115,105300,87033925600,36500,36600,36650,36500,4992
20231115,105200,86851389850,36600,36650,36650,36550,2722
20231115,105100,86751749750,36650,36600,36700,36600,3668
20231115,105000,86617367200,36600,36600,36650,36600,1540
20231115,104900,86560999050,36600,36600,36650,36600,1099
20231115,104800,86520750850,36600,36650,36650,36600,1294
20231115,104700,86473383500,36650,36650,36650,36600,1400
20231115,104600,86422108450,36650,36650,36700,36600,2235
20231115,104500,86340233100,36650,36600,36700,36600,1887
20231115,104400,86271087700,36650,36650,36700,36600,2385
20231115,104300,86183663550,36700,36650,36700,36650,2560
20231115,104200,86089733450,36650,36750,36750,36650,5751
20231115,104100,85878626950,36750,36400,36800,36400,24026
20231115,104000,84997560500,36400,36450,36500,36400,2369
20231115,103900,84911227550,36400,36400,36450,36400,841
20231115,103800,84880598150,36400,36550,36550,36400,2067
20231115,103700,84805256600,36550,36500,36550,36450,1108
20231115,103600,84764820150,36500,36500,36500,36450,1764
20231115,103500,84700474500,36500,36350,36500,36350,1908
20231115,103400,84630964400,36350,36400,36450,36350,1909
20231115,103300,84561488900,36400,36400,36500,36350,2502
20231115,103200,84470416750,36450,36550,36550,36400,3182
20231115,103100,84354354550,36550,36500,36550,36500,1780
20231115,103000,84289328000,36500,36500,36500,36450,2621
20231115,102900,84193694000,36500,36450,36500,36450,331
20231115,102800,84181622750,36500,36400,36500,36350,8970
20231115,102700,83855129250,36400,36450,36500,36350,5356
20231115,102600,83660145450,36500,36600,36600,36450,3454
20231115,102500,83534073250,36600,36550,36600,36550,1649
20231115,102400,83473797050,36600,36550,36650,36550,4276
20231115,102300,83317256400,36550,36550,36600,36500,1708
20231115,102200,83254823050,36550,36500,36600,36500,2812
20231115,102100,83152053850,36500,36400,36500,36350,4054
20231115,102000,83004211550,36400,36350,36400,36350,2277
20231115,101900,82921430450,36350,36400,36400,36350,3382
20231115,101800,82798453450,36400,36400,36500,36350,3794
20231115,101700,82660298900,36350,36350,36400,36300,860
20231115,101600,82629026600,36350,36400,36450,36300,3323
20231115,101500,82508221800,36450,36450,36500,36350,1989
20231115,101400,82435811600,36400,36350,36450,36300,4533
20231115,101300,82270826600,36300,36400,36400,36300,7504
20231115,101200,81997994500,36400,36500,36500,36400,2420
20231115,101100,81909782250,36500,36450,36550,36450,4774
20231115,101000,81735593650,36400,36600,36600,36400,3556
20231115,100900,81605803150,36550,36550,36600,36500,2319
20231115,100800,81521048500,36600,36650,36650,36550,2922
20231115,100700,81414123800,36650,36600,36650,36550,625
20231115,100600,81391242350,36600,36650,36650,36550,2027
20231115,100500,81317039200,36600,36550,36650,36550,3693
20231115,100400,81181857200,36600,36500,36600,36450,3699
20231115,100300,81046698000,36450,36400,36500,36350,4579
20231115,100200,80879873900,36400,36600,36600,36400,3716
20231115,100100,80744365250,36600,36450,36600,36400,5694
20231115,100000,80536451950,36400,36400,36450,36350,3365
20231115,095900,80413943400,36400,36350,36500,36300,11312
20231115,095800,80002242400,36350,36400,36400,36300,6432
20231115,095700,79768395100,36400,36400,36450,36300,10774
20231115,095600,79376420500,36350,36600,36650,36300,21924
20231115,095500,78576979550,36650,36700,36700,36550,6799
20231115,095400,78328093400,36700,36700,36750,36650,4096
20231115,095300,78177848300,36700,36750,36750,36650,3368
20231115,095200,78054208000,36750,36850,36850,36650,6205
20231115,095100,77826025500,36850,36700,36850,36700,5833
20231115,095000,77611645850,36750,36850,36900,36700,12836
20231115,094900,77139594000,36850,36900,36950,36750,11896
20231115,094800,76701172050,36950,36800,36950,36750,21450
20231115,094700,75910886600,36850,36750,36900,36700,23711
20231115,094600,75037476400,36750,36700,36800,36650,13181
20231115,094500,74553224500,36750,36500,36750,36450,20127
20231115,094400,73815781600,36550,36450,36600,36450,5802
20231115,094300,73603666100,36500,36550,36600,36400,18793
20231115,094200,72917212150,36500,36500,36550,36450,5757
20231115,094100,72707016200,36500,36500,36500,36450,4303
20231115,094000,72549970900,36500,36450,36500,36400,11906
20231115,093900,72115776400,36450,36250,36450,36200,14346
20231115,093800,71594637000,36250,36150,36300,36150,10691
20231115,093700,71207312200,36200,36300,36350,36150,11942
20231115,093600,70774568500,36300,36450,36450,36250,6249
20231115,093500,70547456300,36450,36250,36450,36200,13582
20231115,093400,70053847050,36250,36450,36500,36200,33853
20231115,093300,68825668100,36450,36550,36600,36450,11512
20231115,093200,68405516900,36550,36600,36650,36500,14599
20231115,093100,67871294350,36600,36600,36600,36450,18964
20231115,093000,67178717000,36600,36450,36750,36300,45882
20231115,092900,65503052300,36450,36350,36550,36350,27010
20231115,092800,64518526150,36400,36550,36850,36350,44401
20231115,092700,62894178300,36550,36700,36700,36550,20606
20231115,092600,62139332900,36700,36750,36800,36550,52872
20231115,092500,60201451300,36750,36800,36950,36750,41554
20231115,092400,58672457450,36750,37000,37050,36750,49413
20231115,092300,56851326350,37050,37100,37100,36900,24537
20231115,092200,55943829350,37100,37250,37450,37050,59950
20231115,092100,53707175750,37250,37150,37350,37100,46689
20231115,092000,51968204600,37100,37000,37150,37000,16732
20231115,091900,51347710200,37000,37100,37150,36900,33865
20231115,091800,50094656100,37100,37000,37200,37000,22832
20231115,091700,49247360250,37000,37200,37250,37000,12859
20231115,091600,48770299350,37250,37350,37450,37200,28458
20231115,091500,47707900100,37350,37200,37350,37100,35024
20231115,091400,46403801600,37150,37250,37350,36950,45862
20231115,091300,44701414000,37200,37200,37300,37000,40430
20231115,091200,43200536350,37200,37250,37500,37150,50712
20231115,091100,41310645300,37200,37500,37600,37200,48373
20231115,091000,39502178550,37500,37600,37650,37500,29607
20231115,090900,38389966450,37650,37300,37700,37300,63706
20231115,090800,35996843150,37350,37650,37750,37300,50843
20231115,090700,34089244150,37650,37850,37850,37250,87356
20231115,090600,30806407600,37800,37800,38000,37550,180151
20231115,090500,23994533550,37800,37250,37800,36750,170911
20231115,090400,17642907850,37200,36400,37250,36200,208088
20231115,090300,9975768400,36450,35700,36500,35400,105104
20231115,090200,6195104600,35700,35250,35700,35150,24582
20231115,090100,5326375900,35300,35550,35700,35200,43599
20231115,090000,3778820450,35550,35550,35750,35450,106253