KissMeData/039440/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192200,31908856700,36000,36000,36000,36000,7521
20231115,192100,31908856700,36000,36000,36000,36000,0
20231115,192000,31908856700,36000,36000,36000,36000,0
20231115,191900,31908856700,36000,36000,36000,36000,0
20231115,191800,31908856700,36000,36000,36000,36000,0
20231115,191700,31908856700,36000,36000,36000,36000,0
20231115,191600,31908856700,36000,36000,36000,36000,0
20231115,191500,31908856700,36000,36000,36000,36000,0
20231115,191400,31908856700,36000,36000,36000,36000,0
20231115,191300,31908856700,36000,36000,36000,36000,0
20231115,191200,31908856700,36000,36000,36000,36000,0
20231115,191100,31908856700,36000,36000,36000,36000,0
20231115,191000,31908856700,36000,36000,36000,36000,0
20231115,190900,31908856700,36000,36000,36000,36000,0
20231115,190800,31908856700,36000,36000,36000,36000,0
20231115,190700,31908856700,36000,36000,36000,36000,0
20231115,190600,31908856700,36000,36000,36000,36000,0
20231115,190500,31908856700,36000,36000,36000,36000,0
20231115,190400,31908856700,36000,36000,36000,36000,0
20231115,190300,31908856700,36000,36000,36000,36000,0
20231115,190200,31908856700,36000,36000,36000,36000,0
20231115,190100,31908856700,36000,36000,36000,36000,0
20231115,190000,31908856700,36000,36000,36000,36000,0
20231115,185900,31908856700,36000,36000,36000,36000,0
20231115,185800,31908856700,36000,36000,36000,36000,0
20231115,185700,31908856700,36000,36000,36000,36000,0
20231115,185600,31908856700,36000,36000,36000,36000,0
20231115,185500,31908856700,36000,36000,36000,36000,0
20231115,185400,31908856700,36000,36000,36000,36000,0
20231115,185300,31908856700,36000,36000,36000,36000,0
20231115,185200,31908856700,36000,36000,36000,36000,7521
20231115,185100,31908856700,36000,36000,36000,36000,0
20231115,185000,31908856700,36000,36000,36000,36000,0
20231115,184900,31908856700,36000,36000,36000,36000,0
20231115,184800,31908856700,36000,36000,36000,36000,0
20231115,184700,31908856700,36000,36000,36000,36000,0
20231115,184600,31908856700,36000,36000,36000,36000,0
20231115,184500,31908856700,36000,36000,36000,36000,0
20231115,184400,31908856700,36000,36000,36000,36000,0
20231115,184300,31908856700,36000,36000,36000,36000,0
20231115,184200,31908856700,36000,36000,36000,36000,0
20231115,184100,31908856700,36000,36000,36000,36000,0
20231115,184000,31908856700,36000,36000,36000,36000,0
20231115,183900,31908856700,36000,36000,36000,36000,0
20231115,183800,31908856700,36000,36000,36000,36000,0
20231115,183700,31908856700,36000,36000,36000,36000,0
20231115,183600,31908856700,36000,36000,36000,36000,0
20231115,183500,31908856700,36000,36000,36000,36000,0
20231115,183400,31908856700,36000,36000,36000,36000,0
20231115,183300,31908856700,36000,36000,36000,36000,0
20231115,183200,31908856700,36000,36000,36000,36000,0
20231115,183100,31908856700,36000,36000,36000,36000,0
20231115,183000,31908856700,36000,36000,36000,36000,0
20231115,182900,31908856700,36000,36000,36000,36000,0
20231115,182800,31908856700,36000,36000,36000,36000,0
20231115,182700,31908856700,36000,36000,36000,36000,0
20231115,182600,31908856700,36000,36000,36000,36000,0
20231115,182500,31908856700,36000,36000,36000,36000,0
20231115,182400,31908856700,36000,36000,36000,36000,0
20231115,182300,31908856700,36000,36000,36000,36000,0
20231115,182200,31908856700,36000,36000,36000,36000,7521
20231115,182100,31908856700,36000,36000,36000,36000,0
20231115,182000,31908856700,36000,36000,36000,36000,0
20231115,181900,31908856700,36000,36000,36000,36000,0
20231115,181800,31908856700,36000,36000,36000,36000,0
20231115,181700,31908856700,36000,36000,36000,36000,0
20231115,181600,31908856700,36000,36000,36000,36000,0
20231115,181500,31908856700,36000,36000,36000,36000,0
20231115,181400,31908856700,36000,36000,36000,36000,0
20231115,181300,31908856700,36000,36000,36000,36000,0
20231115,181200,31908856700,36000,36000,36000,36000,0
20231115,181100,31908856700,36000,36000,36000,36000,0
20231115,181000,31908856700,36000,36000,36000,36000,0
20231115,180900,31908856700,36000,36000,36000,36000,0
20231115,180800,31908856700,36000,36000,36000,36000,0
20231115,180700,31908856700,36000,36000,36000,36000,0
20231115,180600,31908856700,36000,36000,36000,36000,0
20231115,180500,31908856700,36000,36000,36000,36000,0
20231115,180400,31908856700,36000,36000,36000,36000,0
20231115,180300,31908856700,36000,36000,36000,36000,0
20231115,180200,31908856700,36000,36000,36000,36000,0
20231115,180100,31908856700,36000,36000,36000,36000,0
20231115,180000,31908856700,36000,36000,36000,36000,0
20231115,175900,31908856700,36000,36000,36000,36000,0
20231115,175800,31908856700,36000,36000,36000,36000,0
20231115,175700,31908856700,36000,36000,36000,36000,0
20231115,175600,31908856700,36000,36000,36000,36000,0
20231115,175500,31908856700,36000,36000,36000,36000,0
20231115,175400,31908856700,36000,36000,36000,36000,0
20231115,175300,31908856700,36000,36000,36000,36000,0
20231115,175200,31908856700,36000,36000,36000,36000,7521
20231115,175100,31908856700,36000,36000,36000,36000,0
20231115,175000,31908856700,36000,36000,36000,36000,0
20231115,174900,31908856700,36000,36000,36000,36000,0
20231115,174800,31908856700,36000,36000,36000,36000,0
20231115,174700,31908856700,36000,36000,36000,36000,0
20231115,174600,31908856700,36000,36000,36000,36000,0
20231115,174500,31908856700,36000,36000,36000,36000,0
20231115,174400,31908856700,36000,36000,36000,36000,0
20231115,174300,31908856700,36000,36000,36000,36000,0
20231115,174200,31908856700,36000,36000,36000,36000,0
20231115,174100,31908856700,36000,36000,36000,36000,0
20231115,174000,31908856700,36000,36000,36000,36000,0
20231115,173900,31908856700,36000,36000,36000,36000,0
20231115,173800,31908856700,36000,36000,36000,36000,0
20231115,173700,31908856700,36000,36000,36000,36000,0
20231115,173600,31908856700,36000,36000,36000,36000,0
20231115,173500,31908856700,36000,36000,36000,36000,0
20231115,173400,31908856700,36000,36000,36000,36000,0
20231115,173300,31908856700,36000,36000,36000,36000,0
20231115,173200,31908856700,36000,36000,36000,36000,0
20231115,173100,31908856700,36000,36000,36000,36000,0
20231115,173000,31908856700,36000,36000,36000,36000,0
20231115,172900,31908856700,36000,36000,36000,36000,0
20231115,172800,31908856700,36000,36000,36000,36000,0
20231115,172700,31908856700,36000,36000,36000,36000,0
20231115,172600,31908856700,36000,36000,36000,36000,0
20231115,172500,31908856700,36000,36000,36000,36000,0
20231115,172400,31908856700,36000,36000,36000,36000,0
20231115,172300,31908856700,36000,36000,36000,36000,0
20231115,172200,31908856700,36000,36000,36000,36000,7521
20231115,172100,31908856700,36000,36000,36000,36000,0
20231115,172000,31908856700,36000,36000,36000,36000,0
20231115,171900,31908856700,36000,36000,36000,36000,0
20231115,171800,31908856700,36000,36000,36000,36000,0
20231115,171700,31908856700,36000,36000,36000,36000,0
20231115,171600,31908856700,36000,36000,36000,36000,0
20231115,171500,31908856700,36000,36000,36000,36000,0
20231115,171400,31908856700,36000,36000,36000,36000,0
20231115,171300,31908856700,36000,36000,36000,36000,0
20231115,171200,31908856700,36000,36000,36000,36000,0
20231115,171100,31908856700,36000,36000,36000,36000,0
20231115,171000,31908856700,36000,36000,36000,36000,0
20231115,170900,31908856700,36000,36000,36000,36000,0
20231115,170800,31908856700,36000,36000,36000,36000,0
20231115,170700,31908856700,36000,36000,36000,36000,0
20231115,170600,31908856700,36000,36000,36000,36000,0
20231115,170500,31908856700,36000,36000,36000,36000,0
20231115,170400,31908856700,36000,36000,36000,36000,0
20231115,170300,31908856700,36000,36000,36000,36000,0
20231115,170200,31908856700,36000,36000,36000,36000,0
20231115,170100,31908856700,36000,36000,36000,36000,0
20231115,170000,31908856700,36000,36000,36000,36000,0
20231115,165900,31908856700,36000,36000,36000,36000,0
20231115,165800,31908856700,36000,36000,36000,36000,0
20231115,165700,31908856700,36000,36000,36000,36000,0
20231115,165600,31908856700,36000,36000,36000,36000,0
20231115,165500,31908856700,36000,36000,36000,36000,0
20231115,165400,31908856700,36000,36000,36000,36000,0
20231115,165300,31908856700,36000,36000,36000,36000,0
20231115,165200,31908856700,36000,36000,36000,36000,7521
20231115,165100,31908856700,36000,36000,36000,36000,0
20231115,165000,31908856700,36000,36000,36000,36000,0
20231115,164900,31908856700,36000,36000,36000,36000,0
20231115,164800,31908856700,36000,36000,36000,36000,0
20231115,164700,31908856700,36000,36000,36000,36000,0
20231115,164600,31908856700,36000,36000,36000,36000,0
20231115,164500,31908856700,36000,36000,36000,36000,0
20231115,164400,31908856700,36000,36000,36000,36000,0
20231115,164300,31908856700,36000,36000,36000,36000,0
20231115,164200,31908856700,36000,36000,36000,36000,0
20231115,164100,31908856700,36000,36000,36000,36000,0
20231115,164000,31908856700,36000,36000,36000,36000,0
20231115,163900,31908856700,36000,36000,36000,36000,0
20231115,163800,31908856700,36000,36000,36000,36000,0
20231115,163700,31908856700,36000,36000,36000,36000,0
20231115,163600,31908856700,36000,36000,36000,36000,0
20231115,163500,31908856700,36000,36000,36000,36000,0
20231115,163400,31908856700,36000,36000,36000,36000,0
20231115,163300,31908856700,36000,36000,36000,36000,0
20231115,163200,31908856700,36000,36000,36000,36000,0
20231115,163100,31908856700,36000,36000,36000,36000,0
20231115,163000,31908856700,36000,36000,36000,36000,0
20231115,162900,31908856700,36000,36000,36000,36000,0
20231115,162800,31908856700,36000,36000,36000,36000,0
20231115,162700,31908856700,36000,36000,36000,36000,0
20231115,162600,31908856700,36000,36000,36000,36000,0
20231115,162500,31908856700,36000,36000,36000,36000,0
20231115,162400,31908856700,36000,36000,36000,36000,0
20231115,162300,31908856700,36000,36000,36000,36000,0
20231115,162200,31908856700,36000,36000,36000,36000,7521
20231115,162100,31908856700,36000,36000,36000,36000,0
20231115,162000,31908856700,36000,36000,36000,36000,0
20231115,161900,31908856700,36000,36000,36000,36000,0
20231115,161800,31908856700,36000,36000,36000,36000,0
20231115,161700,31908856700,36000,36000,36000,36000,0
20231115,161600,31908856700,36000,36000,36000,36000,0
20231115,161500,31908856700,36000,36000,36000,36000,0
20231115,161400,31908856700,36000,36000,36000,36000,0
20231115,161300,31908856700,36000,36000,36000,36000,0
20231115,161200,31908856700,36000,36000,36000,36000,0
20231115,161100,31908856700,36000,36000,36000,36000,0
20231115,161000,31908856700,36000,36000,36000,36000,0
20231115,160900,31908856700,36000,36000,36000,36000,0
20231115,160800,31908856700,36000,36000,36000,36000,0
20231115,160700,31908856700,36000,36000,36000,36000,0
20231115,160600,31908856700,36000,36000,36000,36000,0
20231115,160500,31908856700,36000,36000,36000,36000,0
20231115,160400,31908856700,36000,36000,36000,36000,0
20231115,160300,31908856700,36000,36000,36000,36000,0
20231115,160200,31908856700,36000,36000,36000,36000,0
20231115,160100,31908856700,36000,36000,36000,36000,0
20231115,160000,31908856700,36000,36000,36000,36000,0
20231115,155900,31908856700,36000,36000,36000,36000,0
20231115,155800,31908856700,36000,36000,36000,36000,0
20231115,155700,31908856700,36000,36000,36000,36000,0
20231115,155600,31908856700,36000,36000,36000,36000,0
20231115,155500,31908856700,36000,36000,36000,36000,0
20231115,155400,31908856700,36000,36000,36000,36000,0
20231115,155300,31908856700,36000,36000,36000,36000,0
20231115,155200,31908856700,36000,36000,36000,36000,7521
20231115,155100,31908856700,36000,36000,36000,36000,0
20231115,155000,31908856700,36000,36000,36000,36000,0
20231115,154900,31908856700,36000,36000,36000,36000,0
20231115,154800,31908856700,36000,36000,36000,36000,0
20231115,154700,31908856700,36000,36000,36000,36000,0
20231115,154600,31908856700,36000,36000,36000,36000,0
20231115,154500,31908856700,36000,36000,36000,36000,0
20231115,154400,31908856700,36000,36000,36000,36000,0
20231115,154300,31908856700,36000,36000,36000,36000,0
20231115,154200,31908856700,36000,36000,36000,36000,0
20231115,154100,31908856700,36000,36000,36000,36000,0
20231115,154000,31908856700,36000,36000,36000,36000,0
20231115,153900,31908856700,36000,36000,36000,36000,0
20231115,153800,31908856700,36000,36000,36000,36000,0
20231115,153700,31908856700,36000,36000,36000,36000,0
20231115,153600,31908856700,36000,36000,36000,36000,0
20231115,153500,31908856700,36000,36000,36000,36000,0
20231115,153400,31908856700,36000,36000,36000,36000,0
20231115,153300,31908856700,36000,36000,36000,36000,0
20231115,153200,31908856700,36000,36000,36000,36000,0
20231115,153100,31908856700,36000,36000,36000,36000,0
20231115,153000,31908856700,36000,36000,36000,36000,7521
20231115,152900,31638100700,36000,36000,36000,36000,0
20231115,152800,31638100700,36000,36000,36000,36000,0
20231115,152700,31638100700,36000,36000,36000,36000,0
20231115,152600,31638100700,36000,36000,36000,36000,0
20231115,152500,31638100700,36000,36000,36000,36000,0
20231115,152400,31638100700,36000,36000,36000,36000,0
20231115,152300,31638100700,36000,36000,36000,36000,0
20231115,152200,31638100700,36000,36000,36000,36000,0
20231115,152100,31638100700,36000,36000,36000,36000,0
20231115,152000,31638100700,36000,36000,36000,36000,0
20231115,151900,31638100700,36000,36100,36100,36000,1498
20231115,151800,31584126550,36100,36150,36200,36000,1596
20231115,151700,31526553550,36150,36100,36200,35950,2427
20231115,151600,31438913900,36050,36000,36100,35950,773
20231115,151500,31411068900,35950,35900,36200,35850,3409
20231115,151400,31288422850,35900,35900,35900,35800,1512
20231115,151300,31234222100,35900,35900,35950,35850,1581
20231115,151200,31177496700,35900,35900,35950,35850,1802
20231115,151100,31112864150,35900,35900,35950,35800,1979
20231115,151000,31041897500,35900,35850,36000,35800,2485
20231115,150900,30952683300,35850,35850,35850,35750,3906
20231115,150800,30812984300,35850,35700,35850,35650,2882
20231115,150700,30709898900,35650,35650,35800,35600,2532
20231115,150600,30619465450,35600,35550,35750,35550,4121
20231115,150500,30472795000,35550,35600,35600,35550,2662
20231115,150400,30378122350,35600,35600,35650,35550,3201
20231115,150300,30264116750,35650,35600,35700,35550,2909
20231115,150200,30160474100,35600,35700,35700,35550,3590
20231115,150100,30032671800,35700,35800,35850,35650,2315
20231115,150000,29949901650,35800,35800,35950,35750,2643
20231115,145900,29855249200,35750,35750,35850,35750,1291
20231115,145800,29809046250,35800,35650,35800,35650,2874
20231115,145700,29706322450,35650,35650,35750,35600,3638
20231115,145600,29576482250,35650,35750,35750,35550,2060
20231115,145500,29503119850,35700,35700,35750,35550,5448
20231115,145400,29309029350,35650,35900,36050,35650,3958
20231115,145300,29167364650,35950,36000,36050,35850,2637
20231115,145200,29072595250,36050,36150,36200,36000,4576
20231115,145100,28907606000,36150,36350,36350,36150,2214
20231115,145000,28827311300,36300,36050,36350,36050,3582
20231115,144900,28697689150,36000,36000,36100,35950,2814
20231115,144800,28596311050,36000,35850,36000,35850,1848
20231115,144700,28529999200,35900,35900,35950,35750,6645
20231115,144600,28291955150,35900,36100,36150,35900,6887
20231115,144500,28043940050,36100,36150,36200,36100,1691
20231115,144400,27982831400,36150,36200,36250,36150,3153
20231115,144300,27868717400,36250,36250,36250,36150,1350
20231115,144200,27819820550,36200,36100,36250,36100,1340
20231115,144100,27771364050,36150,36100,36200,36050,3572
20231115,144000,27642274000,36150,36200,36250,36150,3331
20231115,143900,27521771300,36200,36350,36350,36200,3648
20231115,143800,27389534250,36350,36450,36500,36350,3854
20231115,143700,27249276600,36500,36600,36600,36500,6772
20231115,143600,27002000550,36600,36600,36650,36550,958
20231115,143500,26966951600,36650,36600,36700,36550,845
20231115,143400,26936043900,36550,36550,36750,36550,2849
20231115,143300,26831739700,36550,36600,36750,36550,3176
20231115,143200,26715398000,36650,36700,36750,36650,1281
20231115,143100,26668427650,36700,36800,36800,36650,2886
20231115,143000,26562481300,36750,36850,36850,36750,697
20231115,142900,26536840500,36850,36800,36900,36800,485
20231115,142800,26518968500,36800,36800,36850,36750,903
20231115,142700,26485734700,36800,36850,36900,36800,1278
20231115,142600,26438631200,36850,36850,36900,36800,973
20231115,142500,26402760900,36850,36850,36850,36800,2794
20231115,142400,26299820100,36850,36850,36900,36800,1286
20231115,142300,26252444450,36900,36850,36900,36850,579
20231115,142200,26231101250,36850,36800,36900,36800,2044
20231115,142100,26155793600,36800,36750,36850,36750,1808
20231115,142000,26089203850,36800,36700,36800,36700,1643
20231115,141900,26028766250,36700,36750,36750,36700,1071
20231115,141800,25989445400,36800,36800,36800,36750,762
20231115,141700,25961429050,36800,36750,36850,36750,486
20231115,141600,25943543300,36750,36750,36800,36700,722
20231115,141500,25916987900,36750,36750,36800,36700,2348
20231115,141400,25830668650,36750,36800,36850,36750,1565
20231115,141300,25773078950,36850,37000,37000,36800,3458
20231115,141200,25645601700,37000,37050,37100,36950,1419
20231115,141100,25593059050,37050,37100,37100,37050,418
20231115,141000,25577557650,37100,36950,37100,36950,583
20231115,140900,25555940100,36950,37000,37100,36950,248
20231115,140800,25546755050,37050,37050,37100,36950,615
20231115,140700,25523994300,37000,36950,37000,36950,400
20231115,140600,25509205150,36950,37000,37000,36950,1426
20231115,140500,25456448100,36950,37000,37000,36950,518
20231115,140400,25437287650,37000,37050,37050,36950,866
20231115,140300,25405212400,37050,37100,37100,37000,151
20231115,140200,25399616150,37050,37000,37150,36950,1379
20231115,140100,25348501850,36950,36950,37000,36950,314
20231115,140000,25336893850,37000,37000,37000,36950,621
20231115,135900,25313928150,37000,36900,37000,36900,878
20231115,135800,25281495750,36950,36900,36950,36850,514
20231115,135700,25262532600,36850,36850,36900,36850,793
20231115,135600,25233292700,36850,36850,36900,36850,315
20231115,135500,25221684150,36850,36800,36850,36800,948
20231115,135400,25186783000,36800,36850,36900,36800,850
20231115,135300,25155462300,36850,36850,36900,36850,853
20231115,135200,25124016150,36850,36850,36850,36750,2796
20231115,135100,25021030750,36850,36900,36950,36850,1096
20231115,135000,24980575250,36900,36950,36950,36900,683
20231115,134900,24955343350,36950,37000,37050,36950,538
20231115,134800,24935451550,37000,37000,37050,37000,451
20231115,134700,24918753350,37000,37050,37100,37000,683
20231115,134600,24893461350,37050,37050,37100,37000,1610
20231115,134500,24833836900,37050,37200,37200,37050,461
20231115,134400,24816737550,37200,37100,37200,37100,767
20231115,134300,24788264550,37150,37200,37200,37100,414
20231115,134200,24772892100,37200,37200,37200,37150,430
20231115,134100,24756914050,37250,37250,37250,37150,360
20231115,134000,24743522100,37200,37250,37250,37200,608
20231115,133900,24720896650,37250,37250,37250,37200,593
20231115,133800,24698818300,37250,37200,37250,37150,673
20231115,133700,24673783100,37200,37250,37250,37200,1445
20231115,133600,24619971150,37250,37200,37250,37200,546
20231115,133500,24599640000,37250,37200,37250,37150,1190
20231115,133400,24555384000,37200,37150,37200,37100,2033
20231115,133300,24479845900,37100,37100,37150,37050,877
20231115,133200,24447309700,37150,37050,37150,37050,284
20231115,133100,24436774100,37050,37100,37100,37050,2800
20231115,133000,24332978650,37100,37100,37100,37050,236
20231115,132900,24324233100,37100,37100,37150,37050,465
20231115,132800,24306983600,37150,37150,37200,37100,530
20231115,132700,24287310000,37200,37200,37200,37150,538
20231115,132600,24267301600,37150,37150,37200,37100,541
20231115,132500,24247198300,37150,37150,37200,37150,377
20231115,132400,24233181050,37150,37200,37200,37150,1366
20231115,132300,24182417150,37200,37150,37200,37150,201
20231115,132200,24174945950,37150,37100,37200,37050,667
20231115,132100,24150192350,37100,37150,37200,37100,699
20231115,132000,24124258400,37100,37250,37300,37100,2815
20231115,131900,24019681300,37200,37250,37350,37200,284
20231115,131800,24009099500,37250,37300,37400,37250,365
20231115,131700,23995469450,37350,37350,37350,37300,453
20231115,131600,23978560200,37300,37250,37350,37250,423
20231115,131500,23962783300,37250,37350,37350,37250,330
20231115,131400,23950472800,37400,37200,37400,37200,1224
20231115,131300,23904778450,37250,37250,37250,37200,368
20231115,131200,23891076800,37150,37200,37300,37150,529
20231115,131100,23871396550,37200,37300,37300,37150,513
20231115,131000,23852296450,37300,37250,37350,37150,750
20231115,130900,23824339850,37250,37350,37450,37250,3517
20231115,130800,23692873250,37350,37300,37400,37250,6773
20231115,130700,23439975100,37300,37200,37300,37150,997
20231115,130600,23402853600,37200,37200,37300,37200,2027
20231115,130500,23327357750,37200,37150,37250,37150,1818
20231115,130400,23259724900,37150,37100,37150,37100,441
20231115,130300,23243349850,37100,37150,37150,37100,555
20231115,130200,23222742100,37150,37150,37150,37100,811
20231115,130100,23192618500,37150,37150,37150,37100,1017
20231115,130000,23154838550,37100,37000,37100,37000,2542
20231115,125900,23060562100,37000,37050,37050,37000,101
20231115,125800,23056824350,37000,37050,37050,36950,1157
20231115,125700,23014053300,37000,37000,37050,37000,263
20231115,125600,23004322200,37000,37000,37050,37000,586
20231115,125500,22982626550,37000,36950,37050,36950,744
20231115,125400,22955099650,36950,36900,37000,36900,432
20231115,125300,22939133200,36900,36900,36950,36900,348
20231115,125200,22926289650,36950,36950,36950,36900,274
20231115,125100,22916174400,36950,36900,36950,36850,833
20231115,125000,22885440750,36950,37000,37000,36950,438
20231115,124900,22869254300,36950,36950,37000,36900,544
20231115,124800,22849165350,36900,36950,37000,36900,464
20231115,124700,22832021200,36950,36950,37000,36950,495
20231115,124600,22813713350,37000,36950,37000,36950,752
20231115,124500,22785914000,36950,36950,37050,36950,386
20231115,124400,22771644200,36900,37000,37050,36900,532
20231115,124300,22751969250,37000,37000,37050,36900,853
20231115,124200,22720445000,37000,37100,37100,37000,572
20231115,124100,22699237400,37050,36950,37100,36950,394
20231115,124000,22684649000,36950,36950,37050,36900,532
20231115,123900,22664962250,36950,37050,37050,36950,619
20231115,123800,22642075350,36950,37000,37050,36950,622
20231115,123700,22619061850,37000,36950,37000,36950,490
20231115,123600,22600937300,36950,37100,37100,36950,1410
20231115,123500,22548768350,37100,37050,37100,37000,455
20231115,123400,22531919450,37050,36950,37050,36950,757
20231115,123300,22503914700,37000,37000,37000,36950,258
20231115,123200,22494380500,37000,36950,37000,36950,655
20231115,123100,22470160550,37000,36950,37000,36850,600
20231115,123000,22448025850,36950,36950,37000,36900,556
20231115,122900,22427480600,36900,36900,36950,36900,168
20231115,122800,22421280550,36950,36950,37000,36900,184
20231115,122700,22414482100,36900,36850,36900,36850,400
20231115,122600,22399731600,36850,36900,36950,36850,370
20231115,122500,22386081550,37000,36850,37000,36850,72
20231115,122400,22383424650,36850,37000,37050,36850,6649
20231115,122300,22137442250,37000,37000,37050,37000,13471
20231115,122200,21638992000,37000,37050,37100,37000,1723
20231115,122100,21575205250,37050,37150,37200,37050,1312
20231115,122000,21526493900,37150,36800,37150,36800,17859
20231115,121900,20865712350,36850,36850,36850,36800,710
20231115,121800,20839581150,36800,36900,36900,36800,1362
20231115,121700,20789366550,36900,36900,36950,36850,2644
20231115,121600,20691809300,36900,36900,36950,36900,901
20231115,121500,20658547450,36900,36900,37000,36900,1485
20231115,121400,20603684200,36900,36950,37000,36900,504
20231115,121300,20585073150,36900,36900,36950,36850,1851
20231115,121200,20516700150,36850,36800,36850,36800,993
20231115,121100,20480127400,36800,36800,36850,36800,1073
20231115,121000,20440615000,36800,36800,36850,36800,248
20231115,120900,20431484450,36800,36850,36900,36800,281
20231115,120800,20421139500,36900,36800,36900,36800,476
20231115,120700,20403608050,36900,36800,36950,36800,391
20231115,120600,20389194100,36950,36750,36950,36700,3400
20231115,120500,20263763450,36750,36750,36800,36750,226
20231115,120400,20255456800,36750,36750,36850,36750,529
20231115,120300,20236002450,36700,36700,36750,36700,133
20231115,120200,20231121050,36750,36750,36800,36700,181
20231115,120100,20224476700,36700,36700,36800,36700,542
20231115,120000,20204572650,36750,36700,36800,36700,1121
20231115,115900,20163380300,36700,36750,36800,36700,770
20231115,115800,20135075000,36700,36800,36800,36700,459
20231115,115700,20118212800,36750,36800,36800,36700,544
20231115,115600,20098220800,36800,36700,36850,36700,568
20231115,115500,20077337450,36800,36650,36800,36650,2354
20231115,115400,19990786050,36700,36650,36700,36600,698
20231115,115300,19965205400,36650,36650,36700,36600,865
20231115,115200,19933504650,36650,36600,36650,36550,906
20231115,115100,19900339850,36550,36550,36600,36550,420
20231115,115000,19884987650,36600,36650,36650,36550,3008
20231115,114900,19774893500,36600,36600,36650,36600,1444
20231115,114800,19722028100,36600,36650,36700,36600,454
20231115,114700,19705404000,36700,36650,36700,36600,427
20231115,114600,19689758750,36650,36600,36650,36600,253
20231115,114500,19680489750,36650,36650,36650,36600,561
20231115,114400,19659934850,36650,36650,36700,36600,147
20231115,114300,19654550800,36700,36650,36700,36600,367
20231115,114200,19641094350,36700,36700,36700,36650,678
20231115,114100,19616220200,36750,36650,36750,36650,421
20231115,114000,19600772450,36650,36650,36700,36600,442
20231115,113900,19584569500,36650,36650,36700,36600,225
20231115,113800,19576322850,36650,36700,36700,36600,295
20231115,113700,19565510750,36700,36650,36700,36600,557
20231115,113600,19545087500,36650,36700,36750,36600,665
20231115,113500,19520692850,36650,36600,36700,36550,563
20231115,113400,19500066750,36600,36650,36650,36550,401
20231115,113300,19485389850,36600,36650,36650,36600,379
20231115,113200,19471507500,36550,36600,36650,36550,297
20231115,113100,19460637400,36650,36650,36700,36600,543
20231115,113000,19440744150,36650,36600,36650,36600,529
20231115,112900,19421370650,36600,36700,36700,36600,688
20231115,112800,19396139000,36700,36750,36800,36700,1017
20231115,112700,19358801100,36800,36700,36800,36700,847
20231115,112600,19327671750,36750,36650,36800,36650,1161
20231115,112500,19285015100,36800,36650,36800,36600,1248
20231115,112400,19239171300,36650,36650,36750,36650,1301
20231115,112300,19191430450,36650,36650,36700,36600,458
20231115,112200,19174651100,36600,36650,36650,36600,308
20231115,112100,19163375900,36650,36600,36650,36600,721
20231115,112000,19136964950,36600,36600,36650,36600,373
20231115,111900,19123307250,36600,36650,36700,36600,470
20231115,111800,19106088600,36650,36600,36650,36600,444
20231115,111700,19089823800,36600,36650,36650,36600,675
20231115,111600,19065108700,36650,36600,36650,36550,223
20231115,111500,19056951150,36600,36550,36700,36550,476
20231115,111400,19039524750,36550,36600,36650,36550,1551
20231115,111300,18982741750,36600,36650,36700,36600,562
20231115,111200,18962156100,36700,36700,36700,36650,514
20231115,111100,18943312400,36700,36600,36700,36600,365
20231115,111000,18929941750,36650,36650,36700,36650,730
20231115,110900,18903171450,36650,36650,36700,36600,366
20231115,110800,18889750350,36650,36650,36700,36600,1178
20231115,110700,18846582050,36650,36650,36700,36600,495
20231115,110600,18828443450,36650,36650,36700,36600,793
20231115,110500,18799393350,36700,36300,36750,36300,8790
20231115,110400,18478054350,36300,36300,36400,36250,643
20231115,110300,18454708900,36300,36400,36400,36300,1868
20231115,110200,18386815600,36350,36400,36450,36350,956
20231115,110100,18352007950,36400,36400,36450,36350,385
20231115,110000,18337993700,36350,36450,36450,36350,542
20231115,105900,18318268800,36400,36300,36450,36300,849
20231115,105800,18287389350,36350,36250,36350,36250,265
20231115,105700,18277774750,36350,36300,36400,36200,1890
20231115,105600,18209263200,36350,36250,36350,36200,1492
20231115,105500,18155130600,36250,36250,36350,36200,3226
20231115,105400,18038177700,36250,36350,36350,36250,3554
20231115,105300,17909155100,36350,36400,36400,36300,2021
20231115,105200,17835704800,36350,36450,36450,36350,1557
20231115,105100,17779016450,36450,36450,36500,36450,630
20231115,105000,17756045850,36500,36500,36550,36450,1050
20231115,104900,17717715350,36500,36600,36650,36500,5785
20231115,104800,17506237400,36600,36650,36650,36600,690
20231115,104700,17480972250,36650,36700,36700,36600,1636
20231115,104600,17421035650,36650,36700,36700,36600,598
20231115,104500,17399111750,36700,36600,36700,36600,900
20231115,104400,17366110000,36650,36650,36700,36600,482
20231115,104300,17348450800,36650,36550,36700,36500,2782
20231115,104200,17246522300,36550,36400,36600,36400,7290
20231115,104100,16980140450,36400,36450,36450,36400,338
20231115,104000,16967831150,36450,36450,36500,36350,646
20231115,103900,16944322850,36450,36350,36450,36350,454
20231115,103800,16927802650,36350,36400,36450,36350,1121
20231115,103700,16886983900,36400,36350,36450,36350,766
20231115,103600,16859099950,36350,36450,36450,36300,4913
20231115,103500,16680449600,36400,36500,36500,36400,1327
20231115,103400,16632107250,36500,36500,36500,36450,580
20231115,103300,16610955250,36500,36450,36550,36450,539
20231115,103200,16591277100,36600,36550,36600,36450,929
20231115,103100,16557341900,36550,36550,36550,36450,1237
20231115,103000,16512204450,36550,36550,36550,36450,786
20231115,102900,16483512100,36500,36550,36600,36500,1136
20231115,102800,16442024000,36600,36600,36600,36500,1407
20231115,102700,16390610550,36600,36600,36650,36600,2449
20231115,102600,16300976200,36650,36600,36650,36600,1169
20231115,102500,16258165800,36600,36600,36700,36600,1409
20231115,102400,16206539200,36600,36400,36600,36400,4655
20231115,102300,16036831050,36400,36400,36450,36400,372
20231115,102200,16023288150,36400,36400,36450,36400,1614
20231115,102100,15964520950,36450,36350,36500,36350,3679
20231115,102000,15830565750,36350,36350,36400,36350,297
20231115,101900,15819768150,36350,36350,36400,36350,812
20231115,101800,15790222250,36350,36350,36400,36350,2126
20231115,101700,15712891100,36400,36450,36500,36350,2631
20231115,101600,15617072900,36500,36500,36600,36450,1994
20231115,101500,15544281600,36550,36550,36600,36550,535
20231115,101400,15524727100,36550,36600,36650,36500,4113
20231115,101300,15374368300,36600,36600,36600,36600,684
20231115,101200,15349333900,36600,36550,36650,36550,1327
20231115,101100,15300808450,36600,36650,36650,36550,2936
20231115,101000,15193335750,36650,36650,36650,36600,795
20231115,100900,15164201000,36600,36600,36650,36550,1460
20231115,100800,15110752900,36600,36650,36650,36600,1496
20231115,100700,15055926950,36700,36650,36700,36650,1270
20231115,100600,15009380450,36650,36700,36700,36650,687
20231115,100500,14984186350,36650,36650,36750,36650,1341
20231115,100400,14934984400,36700,36650,36700,36600,716
20231115,100300,14908742500,36650,36650,36750,36600,772
20231115,100200,14880437650,36650,36700,36700,36650,1239
20231115,100100,14834991750,36700,36700,36800,36700,804
20231115,100000,14805453200,36700,36900,36900,36700,3982
20231115,095900,14658665500,36900,37000,37000,36900,2075
20231115,095800,14582054350,36950,36750,37000,36750,5234
20231115,095700,14388845900,36800,36600,36800,36600,4458
20231115,095600,14225050350,36750,36750,36750,36600,1778
20231115,095500,14159743300,36800,36600,36800,36550,1422
20231115,095400,14107540150,36800,36600,36800,36600,1726
20231115,095300,14044176850,36650,36600,36750,36550,976
20231115,095200,14008424950,36600,36450,36750,36450,7104
20231115,095100,13749331750,36450,36450,36500,36450,1601
20231115,095000,13690966200,36450,36700,36700,36450,4199
20231115,094900,13537393150,36800,36750,36850,36700,2502
20231115,094800,13445372000,36750,36700,36800,36700,2545
20231115,094700,13351865200,36700,36650,36700,36600,3214
20231115,094600,13234022800,36650,36550,36650,36550,1491
20231115,094500,13179456300,36500,36450,36550,36400,5121
20231115,094400,12992638150,36400,36350,36400,36350,1606
20231115,094300,12934219300,36350,36500,36500,36350,7586
20231115,094200,12657869100,36500,36450,36500,36450,1022
20231115,094100,12620575150,36450,36500,36500,36450,1549
20231115,094000,12564099850,36450,36500,36500,36450,2626
20231115,093900,12468312000,36500,36600,36650,36450,5680
20231115,093800,12260861800,36600,36650,36650,36550,1106
20231115,093700,12220387250,36650,36650,36700,36650,707
20231115,093600,12194475200,36650,36650,36700,36550,1918
20231115,093500,12124196150,36650,36500,36650,36500,4089
20231115,093400,11974760550,36500,36550,36550,36450,3514
20231115,093300,11846460400,36500,36450,36550,36450,5487
20231115,093200,11646025800,36450,36450,36600,36400,5551
20231115,093100,11443592400,36450,36650,36700,36450,7526
20231115,093000,11168672500,36600,36200,36700,36200,8018
20231115,092900,10876307250,36200,36550,36600,36200,7584
20231115,092800,10600053400,36550,36700,36800,36550,10973
20231115,092700,10197871100,36750,36750,36800,36700,2431
20231115,092600,10108589250,36800,36800,36850,36750,2251
20231115,092500,10025771700,36850,36950,36950,36800,2567
20231115,092400,9931068650,36900,37100,37150,36850,6421
20231115,092300,9693463850,37150,37150,37150,37100,1743
20231115,092200,9628749000,37250,37150,37250,37050,4646
20231115,092100,9455931450,37150,37250,37250,37100,4811
20231115,092000,9276948950,37150,37050,37200,37000,10234
20231115,091900,8896974000,37100,36950,37150,36900,8250
20231115,091800,8591554450,37000,36800,37050,36700,8464
20231115,091700,8279181100,36800,36700,36800,36650,4339
20231115,091600,8119820500,36700,36850,36950,36650,7137
20231115,091500,7857436550,36950,36850,37000,36800,5654
20231115,091400,7648813750,36900,36950,37100,36850,4507
20231115,091300,7482317700,37100,37000,37150,36850,5726
20231115,091200,7270396650,37000,36900,37100,36850,11167
20231115,091100,6857115100,36900,37450,37450,36850,18908
20231115,091000,6155272500,37450,37150,37500,37150,7339
20231115,090900,5881142600,37150,37450,37600,37150,15239
20231115,090800,5310993700,37450,37050,37500,37050,20080
20231115,090700,4561699750,37100,36850,37100,36600,13027
20231115,090600,4080687500,36800,36800,37000,36750,14452
20231115,090500,3547744800,36800,36500,36800,36500,7786
20231115,090400,3262384500,36600,36650,36750,36300,10781
20231115,090300,2867593150,36750,36300,36750,36150,8636
20231115,090200,2552151900,36300,36250,36400,36100,10264
20231115,090100,2180519650,36250,36250,36300,35750,15745
20231115,090000,1612974450,36300,36600,36650,36150,44142