KissMeData/119610/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201200,8105982800,30350,30350,30350,30350,858
20231115,201100,8105982800,30350,30350,30350,30350,0
20231115,201000,8105982800,30350,30350,30350,30350,0
20231115,200900,8105982800,30350,30350,30350,30350,0
20231115,200800,8105982800,30350,30350,30350,30350,0
20231115,200700,8105982800,30350,30350,30350,30350,0
20231115,200600,8105982800,30350,30350,30350,30350,0
20231115,200500,8105982800,30350,30350,30350,30350,0
20231115,200400,8105982800,30350,30350,30350,30350,0
20231115,200300,8105982800,30350,30350,30350,30350,0
20231115,200200,8105982800,30350,30350,30350,30350,0
20231115,200100,8105982800,30350,30350,30350,30350,0
20231115,200000,8105982800,30350,30350,30350,30350,0
20231115,195900,8105982800,30350,30350,30350,30350,0
20231115,195800,8105982800,30350,30350,30350,30350,0
20231115,195700,8105982800,30350,30350,30350,30350,0
20231115,195600,8105982800,30350,30350,30350,30350,0
20231115,195500,8105982800,30350,30350,30350,30350,0
20231115,195400,8105982800,30350,30350,30350,30350,0
20231115,195300,8105982800,30350,30350,30350,30350,0
20231115,195200,8105982800,30350,30350,30350,30350,0
20231115,195100,8105982800,30350,30350,30350,30350,0
20231115,195000,8105982800,30350,30350,30350,30350,0
20231115,194900,8105982800,30350,30350,30350,30350,0
20231115,194800,8105982800,30350,30350,30350,30350,0
20231115,194700,8105982800,30350,30350,30350,30350,0
20231115,194600,8105982800,30350,30350,30350,30350,0
20231115,194500,8105982800,30350,30350,30350,30350,0
20231115,194400,8105982800,30350,30350,30350,30350,0
20231115,194300,8105982800,30350,30350,30350,30350,0
20231115,194200,8105982800,30350,30350,30350,30350,858
20231115,194100,8105982800,30350,30350,30350,30350,0
20231115,194000,8105982800,30350,30350,30350,30350,0
20231115,193900,8105982800,30350,30350,30350,30350,0
20231115,193800,8105982800,30350,30350,30350,30350,0
20231115,193700,8105982800,30350,30350,30350,30350,0
20231115,193600,8105982800,30350,30350,30350,30350,0
20231115,193500,8105982800,30350,30350,30350,30350,0
20231115,193400,8105982800,30350,30350,30350,30350,0
20231115,193300,8105982800,30350,30350,30350,30350,0
20231115,193200,8105982800,30350,30350,30350,30350,0
20231115,193100,8105982800,30350,30350,30350,30350,0
20231115,193000,8105982800,30350,30350,30350,30350,0
20231115,192900,8105982800,30350,30350,30350,30350,0
20231115,192800,8105982800,30350,30350,30350,30350,0
20231115,192700,8105982800,30350,30350,30350,30350,0
20231115,192600,8105982800,30350,30350,30350,30350,0
20231115,192500,8105982800,30350,30350,30350,30350,0
20231115,192400,8105982800,30350,30350,30350,30350,0
20231115,192300,8105982800,30350,30350,30350,30350,0
20231115,192200,8105982800,30350,30350,30350,30350,0
20231115,192100,8105982800,30350,30350,30350,30350,0
20231115,192000,8105982800,30350,30350,30350,30350,0
20231115,191900,8105982800,30350,30350,30350,30350,0
20231115,191800,8105982800,30350,30350,30350,30350,0
20231115,191700,8105982800,30350,30350,30350,30350,0
20231115,191600,8105982800,30350,30350,30350,30350,0
20231115,191500,8105982800,30350,30350,30350,30350,0
20231115,191400,8105982800,30350,30350,30350,30350,0
20231115,191300,8105982800,30350,30350,30350,30350,0
20231115,191200,8105982800,30350,30350,30350,30350,858
20231115,191100,8105982800,30350,30350,30350,30350,0
20231115,191000,8105982800,30350,30350,30350,30350,0
20231115,190900,8105982800,30350,30350,30350,30350,0
20231115,190800,8105982800,30350,30350,30350,30350,0
20231115,190700,8105982800,30350,30350,30350,30350,0
20231115,190600,8105982800,30350,30350,30350,30350,0
20231115,190500,8105982800,30350,30350,30350,30350,0
20231115,190400,8105982800,30350,30350,30350,30350,0
20231115,190300,8105982800,30350,30350,30350,30350,0
20231115,190200,8105982800,30350,30350,30350,30350,0
20231115,190100,8105982800,30350,30350,30350,30350,0
20231115,190000,8105982800,30350,30350,30350,30350,0
20231115,185900,8105982800,30350,30350,30350,30350,0
20231115,185800,8105982800,30350,30350,30350,30350,0
20231115,185700,8105982800,30350,30350,30350,30350,0
20231115,185600,8105982800,30350,30350,30350,30350,0
20231115,185500,8105982800,30350,30350,30350,30350,0
20231115,185400,8105982800,30350,30350,30350,30350,0
20231115,185300,8105982800,30350,30350,30350,30350,0
20231115,185200,8105982800,30350,30350,30350,30350,0
20231115,185100,8105982800,30350,30350,30350,30350,0
20231115,185000,8105982800,30350,30350,30350,30350,0
20231115,184900,8105982800,30350,30350,30350,30350,0
20231115,184800,8105982800,30350,30350,30350,30350,0
20231115,184700,8105982800,30350,30350,30350,30350,0
20231115,184600,8105982800,30350,30350,30350,30350,0
20231115,184500,8105982800,30350,30350,30350,30350,0
20231115,184400,8105982800,30350,30350,30350,30350,0
20231115,184300,8105982800,30350,30350,30350,30350,0
20231115,184200,8105982800,30350,30350,30350,30350,858
20231115,184100,8105982800,30350,30350,30350,30350,0
20231115,184000,8105982800,30350,30350,30350,30350,0
20231115,183900,8105982800,30350,30350,30350,30350,0
20231115,183800,8105982800,30350,30350,30350,30350,0
20231115,183700,8105982800,30350,30350,30350,30350,0
20231115,183600,8105982800,30350,30350,30350,30350,0
20231115,183500,8105982800,30350,30350,30350,30350,0
20231115,183400,8105982800,30350,30350,30350,30350,0
20231115,183300,8105982800,30350,30350,30350,30350,0
20231115,183200,8105982800,30350,30350,30350,30350,0
20231115,183100,8105982800,30350,30350,30350,30350,0
20231115,183000,8105982800,30350,30350,30350,30350,0
20231115,182900,8105982800,30350,30350,30350,30350,0
20231115,182800,8105982800,30350,30350,30350,30350,0
20231115,182700,8105982800,30350,30350,30350,30350,0
20231115,182600,8105982800,30350,30350,30350,30350,0
20231115,182500,8105982800,30350,30350,30350,30350,0
20231115,182400,8105982800,30350,30350,30350,30350,0
20231115,182300,8105982800,30350,30350,30350,30350,0
20231115,182200,8105982800,30350,30350,30350,30350,0
20231115,182100,8105982800,30350,30350,30350,30350,0
20231115,182000,8105982800,30350,30350,30350,30350,0
20231115,181900,8105982800,30350,30350,30350,30350,0
20231115,181800,8105982800,30350,30350,30350,30350,0
20231115,181700,8105982800,30350,30350,30350,30350,0
20231115,181600,8105982800,30350,30350,30350,30350,0
20231115,181500,8105982800,30350,30350,30350,30350,0
20231115,181400,8105982800,30350,30350,30350,30350,0
20231115,181300,8105982800,30350,30350,30350,30350,0
20231115,181200,8105982800,30350,30350,30350,30350,858
20231115,181100,8105982800,30350,30350,30350,30350,0
20231115,181000,8105982800,30350,30350,30350,30350,0
20231115,180900,8105982800,30350,30350,30350,30350,0
20231115,180800,8105982800,30350,30350,30350,30350,0
20231115,180700,8105982800,30350,30350,30350,30350,0
20231115,180600,8105982800,30350,30350,30350,30350,0
20231115,180500,8105982800,30350,30350,30350,30350,0
20231115,180400,8105982800,30350,30350,30350,30350,0
20231115,180300,8105982800,30350,30350,30350,30350,0
20231115,180200,8105982800,30350,30350,30350,30350,0
20231115,180100,8105982800,30350,30350,30350,30350,0
20231115,180000,8105982800,30350,30350,30350,30350,0
20231115,175900,8105982800,30350,30350,30350,30350,0
20231115,175800,8105982800,30350,30350,30350,30350,0
20231115,175700,8105982800,30350,30350,30350,30350,0
20231115,175600,8105982800,30350,30350,30350,30350,0
20231115,175500,8105982800,30350,30350,30350,30350,0
20231115,175400,8105982800,30350,30350,30350,30350,0
20231115,175300,8105982800,30350,30350,30350,30350,0
20231115,175200,8105982800,30350,30350,30350,30350,0
20231115,175100,8105982800,30350,30350,30350,30350,0
20231115,175000,8105982800,30350,30350,30350,30350,0
20231115,174900,8105982800,30350,30350,30350,30350,0
20231115,174800,8105982800,30350,30350,30350,30350,0
20231115,174700,8105982800,30350,30350,30350,30350,0
20231115,174600,8105982800,30350,30350,30350,30350,0
20231115,174500,8105982800,30350,30350,30350,30350,0
20231115,174400,8105982800,30350,30350,30350,30350,0
20231115,174300,8105982800,30350,30350,30350,30350,0
20231115,174200,8105982800,30350,30350,30350,30350,858
20231115,174100,8105982800,30350,30350,30350,30350,0
20231115,174000,8105982800,30350,30350,30350,30350,0
20231115,173900,8105982800,30350,30350,30350,30350,0
20231115,173800,8105982800,30350,30350,30350,30350,0
20231115,173700,8105982800,30350,30350,30350,30350,0
20231115,173600,8105982800,30350,30350,30350,30350,0
20231115,173500,8105982800,30350,30350,30350,30350,0
20231115,173400,8105982800,30350,30350,30350,30350,0
20231115,173300,8105982800,30350,30350,30350,30350,0
20231115,173200,8105982800,30350,30350,30350,30350,0
20231115,173100,8105982800,30350,30350,30350,30350,0
20231115,173000,8105982800,30350,30350,30350,30350,0
20231115,172900,8105982800,30350,30350,30350,30350,0
20231115,172800,8105982800,30350,30350,30350,30350,0
20231115,172700,8105982800,30350,30350,30350,30350,0
20231115,172600,8105982800,30350,30350,30350,30350,0
20231115,172500,8105982800,30350,30350,30350,30350,0
20231115,172400,8105982800,30350,30350,30350,30350,0
20231115,172300,8105982800,30350,30350,30350,30350,0
20231115,172200,8105982800,30350,30350,30350,30350,0
20231115,172100,8105982800,30350,30350,30350,30350,0
20231115,172000,8105982800,30350,30350,30350,30350,0
20231115,171900,8105982800,30350,30350,30350,30350,0
20231115,171800,8105982800,30350,30350,30350,30350,0
20231115,171700,8105982800,30350,30350,30350,30350,0
20231115,171600,8105982800,30350,30350,30350,30350,0
20231115,171500,8105982800,30350,30350,30350,30350,0
20231115,171400,8105982800,30350,30350,30350,30350,0
20231115,171300,8105982800,30350,30350,30350,30350,0
20231115,171200,8105982800,30350,30350,30350,30350,858
20231115,171100,8105982800,30350,30350,30350,30350,0
20231115,171000,8105982800,30350,30350,30350,30350,0
20231115,170900,8105982800,30350,30350,30350,30350,0
20231115,170800,8105982800,30350,30350,30350,30350,0
20231115,170700,8105982800,30350,30350,30350,30350,0
20231115,170600,8105982800,30350,30350,30350,30350,0
20231115,170500,8105982800,30350,30350,30350,30350,0
20231115,170400,8105982800,30350,30350,30350,30350,0
20231115,170300,8105982800,30350,30350,30350,30350,0
20231115,170200,8105982800,30350,30350,30350,30350,0
20231115,170100,8105982800,30350,30350,30350,30350,0
20231115,170000,8105982800,30350,30350,30350,30350,0
20231115,165900,8105982800,30350,30350,30350,30350,0
20231115,165800,8105982800,30350,30350,30350,30350,0
20231115,165700,8105982800,30350,30350,30350,30350,0
20231115,165600,8105982800,30350,30350,30350,30350,0
20231115,165500,8105982800,30350,30350,30350,30350,0
20231115,165400,8105982800,30350,30350,30350,30350,0
20231115,165300,8105982800,30350,30350,30350,30350,0
20231115,165200,8105982800,30350,30350,30350,30350,0
20231115,165100,8105982800,30350,30350,30350,30350,0
20231115,165000,8105982800,30350,30350,30350,30350,0
20231115,164900,8105982800,30350,30350,30350,30350,0
20231115,164800,8105982800,30350,30350,30350,30350,0
20231115,164700,8105982800,30350,30350,30350,30350,0
20231115,164600,8105982800,30350,30350,30350,30350,0
20231115,164500,8105982800,30350,30350,30350,30350,0
20231115,164400,8105982800,30350,30350,30350,30350,0
20231115,164300,8105982800,30350,30350,30350,30350,0
20231115,164200,8105982800,30350,30350,30350,30350,858
20231115,164100,8105982800,30350,30350,30350,30350,0
20231115,164000,8105982800,30350,30350,30350,30350,0
20231115,163900,8105982800,30350,30350,30350,30350,0
20231115,163800,8105982800,30350,30350,30350,30350,0
20231115,163700,8105982800,30350,30350,30350,30350,0
20231115,163600,8105982800,30350,30350,30350,30350,0
20231115,163500,8105982800,30350,30350,30350,30350,0
20231115,163400,8105982800,30350,30350,30350,30350,0
20231115,163300,8105982800,30350,30350,30350,30350,0
20231115,163200,8105982800,30350,30350,30350,30350,0
20231115,163100,8105982800,30350,30350,30350,30350,0
20231115,163000,8105982800,30350,30350,30350,30350,0
20231115,162900,8105982800,30350,30350,30350,30350,0
20231115,162800,8105982800,30350,30350,30350,30350,0
20231115,162700,8105982800,30350,30350,30350,30350,0
20231115,162600,8105982800,30350,30350,30350,30350,0
20231115,162500,8105982800,30350,30350,30350,30350,0
20231115,162400,8105982800,30350,30350,30350,30350,0
20231115,162300,8105982800,30350,30350,30350,30350,0
20231115,162200,8105982800,30350,30350,30350,30350,0
20231115,162100,8105982800,30350,30350,30350,30350,0
20231115,162000,8105982800,30350,30350,30350,30350,0
20231115,161900,8105982800,30350,30350,30350,30350,0
20231115,161800,8105982800,30350,30350,30350,30350,0
20231115,161700,8105982800,30350,30350,30350,30350,0
20231115,161600,8105982800,30350,30350,30350,30350,0
20231115,161500,8105982800,30350,30350,30350,30350,0
20231115,161400,8105982800,30350,30350,30350,30350,0
20231115,161300,8105982800,30350,30350,30350,30350,0
20231115,161200,8105982800,30350,30350,30350,30350,858
20231115,161100,8105982800,30350,30350,30350,30350,0
20231115,161000,8105982800,30350,30350,30350,30350,0
20231115,160900,8105982800,30350,30350,30350,30350,0
20231115,160800,8105982800,30350,30350,30350,30350,0
20231115,160700,8105982800,30350,30350,30350,30350,0
20231115,160600,8105982800,30350,30350,30350,30350,0
20231115,160500,8105982800,30350,30350,30350,30350,0
20231115,160400,8105982800,30350,30350,30350,30350,0
20231115,160300,8105982800,30350,30350,30350,30350,0
20231115,160200,8105982800,30350,30350,30350,30350,0
20231115,160100,8105982800,30350,30350,30350,30350,0
20231115,160000,8105982800,30350,30350,30350,30350,0
20231115,155900,8105982800,30350,30350,30350,30350,0
20231115,155800,8105982800,30350,30350,30350,30350,0
20231115,155700,8105982800,30350,30350,30350,30350,0
20231115,155600,8105982800,30350,30350,30350,30350,0
20231115,155500,8105982800,30350,30350,30350,30350,0
20231115,155400,8105982800,30350,30350,30350,30350,0
20231115,155300,8105982800,30350,30350,30350,30350,0
20231115,155200,8105982800,30350,30350,30350,30350,0
20231115,155100,8105982800,30350,30350,30350,30350,0
20231115,155000,8105982800,30350,30350,30350,30350,0
20231115,154900,8105982800,30350,30350,30350,30350,0
20231115,154800,8105982800,30350,30350,30350,30350,0
20231115,154700,8105982800,30350,30350,30350,30350,0
20231115,154600,8105982800,30350,30350,30350,30350,0
20231115,154500,8105982800,30350,30350,30350,30350,0
20231115,154400,8105982800,30350,30350,30350,30350,0
20231115,154300,8105982800,30350,30350,30350,30350,0
20231115,154200,8105982800,30350,30350,30350,30350,858
20231115,154100,8105982800,30350,30350,30350,30350,0
20231115,154000,8105982800,30350,30350,30350,30350,0
20231115,153900,8105982800,30350,30350,30350,30350,0
20231115,153800,8105982800,30350,30350,30350,30350,0
20231115,153700,8105982800,30350,30350,30350,30350,0
20231115,153600,8105982800,30350,30350,30350,30350,0
20231115,153500,8105982800,30350,30350,30350,30350,0
20231115,153400,8105982800,30350,30350,30350,30350,0
20231115,153300,8105982800,30350,30350,30350,30350,0
20231115,153200,8105982800,30350,30350,30350,30350,0
20231115,153100,8105982800,30350,30350,30350,30350,0
20231115,153000,8105982800,30350,30350,30350,30350,858
20231115,152900,8079942500,30100,30100,30100,30100,0
20231115,152800,8079942500,30100,30100,30100,30100,0
20231115,152700,8079942500,30100,30100,30100,30100,0
20231115,152600,8079942500,30100,30100,30100,30100,0
20231115,152500,8079942500,30100,30100,30100,30100,0
20231115,152400,8079942500,30100,30100,30100,30100,0
20231115,152300,8079942500,30100,30100,30100,30100,0
20231115,152200,8079942500,30100,30100,30100,30100,0
20231115,152100,8079942500,30100,30100,30100,30100,0
20231115,152000,8079942500,30100,30100,30100,30100,0
20231115,151900,8079942500,30100,30200,30400,30100,768
20231115,151800,8056751000,30200,30200,30300,30150,191
20231115,151700,8050987850,30300,30200,30300,30100,778
20231115,151600,8027488700,30250,30100,30250,30100,567
20231115,151500,8010379300,30150,30100,30150,30100,646
20231115,151400,7990923650,30150,30150,30150,30050,759
20231115,151300,7968089200,30050,30150,30150,30050,686
20231115,151200,7947443100,30100,30100,30200,30050,874
20231115,151100,7921121850,30150,30250,30250,30150,547
20231115,151000,7904598200,30250,30150,30350,30100,985
20231115,150900,7874855350,30200,30050,30200,30050,815
20231115,150800,7850308850,30050,30100,30150,30050,756
20231115,150700,7827555050,30100,30150,30200,30100,503
20231115,150600,7812396950,30150,30150,30150,30100,739
20231115,150500,7790139850,30100,30150,30200,30100,826
20231115,150400,7765246850,30150,30100,30250,30100,719
20231115,150300,7743572400,30100,30250,30300,30100,783
20231115,150200,7719942450,30250,30250,30300,30100,367
20231115,150100,7708874650,30200,30350,30400,30100,537
20231115,150000,7692658400,30300,30600,30600,30300,780
20231115,145900,7668911650,30650,30650,30750,30650,1852
20231115,145800,7612049350,30700,30700,30750,30650,4156
20231115,145700,7484486300,30650,30550,30700,30550,2210
20231115,145600,7416852550,30600,30500,30650,30500,1715
20231115,145500,7364420100,30550,30350,30550,30350,1004
20231115,145400,7333840750,30400,30300,30400,30250,1171
20231115,145300,7298380550,30250,30400,30400,30250,449
20231115,145200,7284781950,30300,30200,30300,30150,814
20231115,145100,7260177600,30250,30250,30300,30150,776
20231115,145000,7236722050,30300,30250,30300,30100,1904
20231115,144900,7179244750,30250,30250,30450,30250,449
20231115,144800,7165656650,30300,30250,30300,30200,614
20231115,144700,7147085800,30300,30300,30300,30200,674
20231115,144600,7126689400,30300,30350,30350,30300,781
20231115,144500,7103001900,30350,30400,30500,30350,1686
20231115,144400,7051821350,30350,30350,30400,30350,760
20231115,144300,7028746350,30350,30400,30400,30350,504
20231115,144200,7013447200,30450,30400,30450,30400,724
20231115,144100,6991403400,30400,30400,30450,30400,687
20231115,144000,6970517750,30400,30400,30500,30400,663
20231115,143900,6950360250,30400,30400,30450,30400,768
20231115,143800,6927011550,30350,30400,30500,30350,1498
20231115,143700,6881524100,30400,30400,30450,30400,630
20231115,143600,6862368000,30350,30350,30400,30350,504
20231115,143500,6847068000,30350,30400,30400,30350,829
20231115,143400,6821881300,30400,30450,30450,30400,773
20231115,143300,6798362800,30450,30400,30500,30400,808
20231115,143200,6773758850,30400,30350,30400,30350,493
20231115,143100,6758790550,30350,30400,30400,30350,720
20231115,143000,6736927000,30400,30450,30450,30400,530
20231115,142900,6720814750,30400,30400,30450,30400,651
20231115,142800,6701020600,30400,30400,30450,30400,594
20231115,142700,6682945100,30400,30400,30450,30400,376
20231115,142600,6671514650,30400,30500,30500,30400,1034
20231115,142500,6640037900,30450,30400,30500,30400,503
20231115,142400,6624738200,30400,30400,30500,30400,601
20231115,142300,6606465550,30400,30450,30500,30400,589
20231115,142200,6588537200,30450,30400,30500,30400,601
20231115,142100,6570252000,30400,30450,30450,30400,766
20231115,142000,6546944300,30450,30500,30550,30450,520
20231115,141900,6531088500,30500,30500,30650,30500,587
20231115,141800,6513172850,30550,30500,30550,30400,686
20231115,141700,6492270250,30650,30400,30650,30400,1200
20231115,141600,6455652250,30400,30400,30450,30400,467
20231115,141500,6441454950,30400,30400,30550,30400,1060
20231115,141400,6409170750,30450,30400,30450,30400,756
20231115,141300,6386172650,30400,30400,30450,30400,388
20231115,141200,6374376700,30400,30350,30400,30350,257
20231115,141100,6366565250,30400,30350,30450,30350,421
20231115,141000,6353771150,30450,30350,30450,30350,527
20231115,140900,6337770400,30350,30400,30450,30350,398
20231115,140800,6325681500,30400,30350,30500,30350,476
20231115,140700,6311216650,30350,30350,30500,30350,1044
20231115,140600,6279484950,30400,30350,30400,30350,500
20231115,140500,6264305600,30400,30400,30500,30350,842
20231115,140400,6238725950,30400,30350,30400,30350,505
20231115,140300,6223392850,30350,30350,30400,30350,323
20231115,140200,6213586150,30400,30350,30450,30350,462
20231115,140100,6199533350,30350,30400,30450,30350,504
20231115,140000,6184214800,30450,30450,30500,30350,477
20231115,135900,6169707150,30400,30450,30650,30350,1128
20231115,135800,6135354050,30500,30500,30550,30400,1150
20231115,135700,6100345950,30500,30500,30550,30450,332
20231115,135600,6090223050,30500,30550,30600,30500,537
20231115,135500,6073812950,30550,30600,30600,30550,792
20231115,135400,6049593700,30600,30650,30750,30550,3317
20231115,135300,5947758900,30650,30650,30650,30600,426
20231115,135200,5934716550,30700,30750,30750,30700,532
20231115,135100,5918381950,30700,30500,30800,30500,4335
20231115,135000,5785237850,30550,30500,30600,30450,591
20231115,134900,5767195600,30500,30500,30500,30450,829
20231115,134800,5741932400,30450,30400,30500,30400,497
20231115,134700,5726800400,30400,30550,30550,30400,605
20231115,134600,5708367850,30500,30450,30550,30450,727
20231115,134500,5686193450,30450,30450,30500,30400,628
20231115,134400,5667072550,30500,30400,30500,30400,414
20231115,134300,5654465350,30450,30400,30500,30400,565
20231115,134200,5637277500,30400,30400,30500,30400,512
20231115,134100,5621696800,30450,30550,30600,30450,1564
20231115,134000,5574000300,30550,30650,30650,30550,754
20231115,133900,5550931800,30650,30600,30700,30600,586
20231115,133800,5532979800,30600,30650,30650,30600,671
20231115,133700,5512427750,30700,30700,30700,30650,522
20231115,133600,5496415400,30650,30750,30800,30600,1003
20231115,133500,5465602150,30800,30650,30800,30650,9918
20231115,133400,5160922350,30650,30600,30700,30600,1221
20231115,133300,5123506250,30600,30600,30650,30450,1070
20231115,133200,5090792300,30600,30500,30600,30500,485
20231115,133100,5075968000,30500,30500,30550,30500,774
20231115,133000,5052360250,30500,30500,30550,30450,505
20231115,132900,5036959400,30500,30450,30550,30450,649
20231115,132800,5017181100,30450,30400,30450,30350,707
20231115,132700,4995677300,30400,30400,30450,30400,412
20231115,132600,4983141950,30400,30500,30500,30350,2604
20231115,132500,4903935650,30500,30500,30500,30450,1026
20231115,132400,4872673850,30500,30600,30600,30500,1197
20231115,132300,4836131500,30550,30600,30650,30550,1459
20231115,132200,4791496800,30600,30700,30700,30550,2262
20231115,132100,4722230450,30700,30850,30900,30700,4268
20231115,132000,4590777800,30800,31000,31000,30800,1809
20231115,131900,4534817000,31000,30850,31000,30850,4566
20231115,131800,4393668650,30800,30700,30900,30700,2400
20231115,131700,4319762750,30700,30600,30750,30550,4208
20231115,131600,4190784450,30600,30700,30750,30550,1077
20231115,131500,4157776650,30700,30700,30800,30700,1621
20231115,131400,4107927300,30650,30600,30750,30550,1064
20231115,131300,4075323300,30600,30450,30700,30400,2834
20231115,131200,3988609950,30400,30450,30500,30400,892
20231115,131100,3961453750,30450,30300,30600,30300,4346
20231115,131000,3829073750,30300,30600,30700,30250,3276
20231115,130900,3729234700,30550,30550,30600,30400,5192
20231115,130800,3570526700,30500,30450,30550,30100,5719
20231115,130700,3396663700,30500,30000,30600,30000,7142
20231115,130600,3180314450,30000,30100,30150,30000,3146
20231115,130500,3085667400,30100,30050,30200,30000,5220
20231115,130400,2928587100,30050,30150,30150,30000,1696
20231115,130300,2877576150,30150,30100,30300,30050,6515
20231115,130200,2681046400,30100,29750,30250,29700,8271
20231115,130100,2432005800,29750,29700,29800,29650,855
20231115,130000,2406585100,29650,29750,30100,29550,5980
20231115,125900,2228250000,29850,29200,30050,29200,8588
20231115,125800,1973007850,29150,29200,29200,29150,149
20231115,125700,1968658300,29200,29150,29200,29100,286
20231115,125600,1960317100,29150,29150,29200,29100,152
20231115,125500,1955890100,29100,29150,29150,29100,224
20231115,125400,1949365400,29150,28900,29150,28900,2324
20231115,125300,1881698650,28900,29000,29000,28900,105
20231115,125200,1878664000,28900,28850,28950,28850,277
20231115,125100,1870663400,28850,28850,28850,28850,484
20231115,125000,1856700000,28850,28850,28950,28850,259
20231115,124900,1849221500,28850,28850,28900,28850,144
20231115,124800,1845066000,28900,28950,28950,28900,96
20231115,124700,1842287650,29000,28900,29000,28850,736
20231115,124600,1820971400,28950,28900,28950,28900,227
20231115,124500,1814411000,28900,28900,28950,28900,105
20231115,124400,1811376400,28900,28850,28950,28850,339
20231115,124300,1801585100,28850,28900,28900,28850,145
20231115,124200,1797397500,28900,28850,28900,28750,930
20231115,124100,1770600250,28850,28850,28850,28850,165
20231115,124000,1765840000,28900,28800,28900,28800,385
20231115,123900,1754722500,28800,28800,28850,28800,114
20231115,123800,1751438150,28800,28850,28850,28800,154
20231115,123700,1746997150,28850,28800,28850,28800,332
20231115,123600,1737419750,28800,28800,28800,28800,132
20231115,123500,1733618150,28800,28800,28800,28800,143
20231115,123400,1729499750,28800,28800,28850,28800,174
20231115,123300,1724484250,28800,28800,28850,28800,124
20231115,123200,1720909450,28800,28850,28850,28800,184
20231115,123100,1715607600,28850,28850,28850,28800,259
20231115,123000,1708136300,28850,28800,28850,28800,95
20231115,122900,1705397100,28800,28850,28900,28800,208
20231115,122800,1699397950,28850,28800,28900,28800,270
20231115,122700,1691611250,28800,28800,28850,28750,244
20231115,122600,1684586950,28800,28750,28800,28750,115
20231115,122500,1681280000,28750,28800,28800,28750,141
20231115,122400,1677223450,28750,28750,28800,28750,234
20231115,122300,1670489250,28750,28750,28800,28750,135
20231115,122200,1666607650,28750,28800,28800,28750,293
20231115,122100,1658177850,28750,28750,28750,28700,139
20231115,122000,1654182850,28750,28750,28750,28700,176
20231115,121900,1649123150,28750,28750,28750,28750,82
20231115,121800,1646765650,28750,28800,28800,28750,201
20231115,121700,1640982100,28800,28750,28800,28750,192
20231115,121600,1635458000,28750,28750,28750,28750,166
20231115,121500,1630685500,28750,28800,28800,28750,137
20231115,121400,1626746400,28750,28750,28800,28750,473
20231115,121300,1613132550,28750,28800,28800,28750,397
20231115,121200,1601711300,28750,28750,28750,28700,173
20231115,121100,1596737800,28750,28750,28750,28700,404
20231115,121000,1585124250,28800,28800,28800,28750,216
20231115,120900,1578904100,28800,28800,28800,28800,148
20231115,120800,1574641700,28800,28800,28850,28800,168
20231115,120700,1569803250,28800,28750,28800,28750,310
20231115,120600,1560878500,28750,28750,28750,28750,136
20231115,120500,1556968500,28750,28800,28800,28750,176
20231115,120400,1551907000,28750,28750,28800,28750,170
20231115,120300,1547018200,28800,28800,28800,28750,286
20231115,120200,1538784700,28750,28800,28800,28750,306
20231115,120100,1529983500,28800,28850,28850,28800,201
20231115,120000,1524194150,28850,28850,28850,28850,108
20231115,115900,1521078350,28850,28900,28900,28850,241
20231115,115800,1514120450,28850,28850,28900,28850,171
20231115,115700,1509184500,28900,28900,28900,28850,212
20231115,115600,1503062800,28900,28900,28950,28900,196
20231115,115500,1497398300,28900,28900,28950,28900,193
20231115,115400,1491817500,28900,28900,28950,28900,225
20231115,115300,1485313750,28900,28900,28950,28850,158
20231115,115200,1480747150,28900,28900,29050,28850,265
20231115,115100,1473076200,28850,28850,28850,28800,113
20231115,115000,1469816300,28850,28800,28900,28800,362
20231115,114900,1459381300,28700,28750,28750,28700,238
20231115,114800,1452540500,28750,28800,28800,28750,160
20231115,114700,1447936900,28800,28800,28800,28750,144
20231115,114600,1443792300,28750,28800,28800,28750,195
20231115,114500,1438176700,28800,28800,28800,28800,162
20231115,114400,1433511100,28800,28850,28850,28800,356
20231115,114300,1423256000,28850,28900,28900,28850,259
20231115,114200,1415776950,28900,28950,28950,28900,229
20231115,114100,1409156450,28950,29000,29000,28950,300
20231115,114000,1400469100,29000,29000,29000,29000,194
20231115,113900,1394843100,29000,29000,29000,29000,99
20231115,113800,1391972100,29000,29000,29050,29000,198
20231115,113700,1386229600,29000,29050,29050,29000,153
20231115,113600,1381792450,29050,29050,29050,29000,146
20231115,113500,1377554000,29000,29050,29050,29000,170
20231115,113400,1372617850,29050,29050,29050,29050,156
20231115,113300,1368086050,29000,29000,29050,29000,310
20231115,113200,1359089100,29000,29050,29050,29000,295
20231115,113100,1350524700,29050,29100,29100,29050,269
20231115,113000,1342706350,29100,29100,29100,29100,157
20231115,112900,1338137650,29100,29100,29100,29100,242
20231115,112800,1331095450,29100,29150,29200,29100,145
20231115,112700,1326868800,29150,29150,29150,29150,133
20231115,112600,1322991850,29150,29200,29200,29150,562
20231115,112500,1306592650,29200,29250,29300,29200,184
20231115,112400,1301211450,29250,29150,29250,29150,363
20231115,112300,1290595800,29150,29150,29150,29150,844
20231115,112200,1265993200,29150,29250,29250,29150,1439
20231115,112100,1223974450,29250,29250,29250,29250,338
20231115,112000,1214087950,29250,29250,29250,29250,239
20231115,111900,1207097200,29250,29300,29300,29250,701
20231115,111800,1186559250,29300,29300,29350,29300,124
20231115,111700,1182924650,29300,29350,29350,29300,114
20231115,111600,1179578950,29350,29350,29350,29350,80
20231115,111500,1177230950,29350,29400,29400,29350,76
20231115,111400,1174997100,29400,29400,29400,29400,132
20231115,111300,1171116300,29400,29400,29450,29400,69
20231115,111200,1169087100,29400,29400,29400,29400,131
20231115,111100,1165235700,29400,29350,29400,29350,366
20231115,111000,1154478300,29350,29400,29400,29350,251
20231115,110900,1147102650,29450,29500,29500,29450,694
20231115,110800,1126638600,29500,29500,29500,29500,60
20231115,110700,1124868600,29500,29550,29550,29500,238
20231115,110600,1117837450,29550,29550,29550,29550,118
20231115,110500,1114350550,29550,29600,29600,29550,333
20231115,110400,1104495750,29600,29600,29600,29600,55
20231115,110300,1102867750,29600,29550,29600,29550,274
20231115,110200,1094763450,29550,29550,29600,29550,88
20231115,110100,1092162950,29550,29550,29550,29550,81
20231115,110000,1089769400,29600,29600,29650,29550,51
20231115,105900,1088261550,29600,29550,29600,29550,101
20231115,105800,1085276950,29550,29550,29550,29550,87
20231115,105700,1082706100,29600,29550,29600,29550,106
20231115,105600,1079573750,29550,29550,29550,29550,41
20231115,105500,1078362200,29550,29600,29600,29550,368
20231115,105400,1067469450,29600,29600,29600,29600,91
20231115,105300,1064775850,29600,29600,29650,29600,98
20231115,105200,1061875000,29600,29650,29700,29600,64
20231115,105100,1059980400,29700,29600,29700,29600,105
20231115,105000,1056867550,29650,29600,29650,29600,78
20231115,104900,1054558550,29600,29600,29600,29600,89
20231115,104800,1051924150,29600,29650,29650,29600,268
20231115,104700,1043988450,29650,29600,29650,29600,604
20231115,104600,1026082900,29600,29600,29650,29600,188
20231115,104500,1020517950,29600,29600,29600,29600,121
20231115,104400,1016936350,29600,29600,29600,29600,47
20231115,104300,1015545150,29650,29650,29650,29600,131
20231115,104200,1011667350,29600,29600,29650,29600,139
20231115,104100,1007550900,29600,29600,29650,29600,61
20231115,104000,1005744100,29600,29650,29650,29600,28
20231115,103900,1004914550,29700,29600,29700,29600,71
20231115,103800,1002812450,29700,29550,29700,29550,98
20231115,103700,999912550,29550,29550,29600,29550,158
20231115,103600,995240100,29550,29550,29600,29550,134
20231115,103500,991280250,29600,29600,29600,29550,39
20231115,103400,990126250,29650,29650,29650,29600,504
20231115,103300,975182800,29700,29650,29700,29650,56
20231115,103200,973522100,29650,29650,29650,29650,41
20231115,103100,972306450,29700,29650,29700,29650,162
20231115,103000,967503100,29650,29700,29700,29650,112
20231115,102900,964176800,29650,29700,29750,29650,17
20231115,102800,963672200,29700,29700,29700,29650,312
20231115,102700,954411750,29650,29700,29700,29650,84
20231115,102600,951917650,29750,29800,29800,29700,4
20231115,102500,951798700,29750,29750,29750,29750,514
20231115,102400,936507200,29750,29750,29750,29750,75
20231115,102300,934275950,29750,29800,29800,29750,164
20231115,102200,929396250,29800,29750,29850,29750,251
20231115,102100,921919400,29800,29750,29800,29750,64
20231115,102000,920014150,29800,29750,29800,29750,305
20231115,101900,910939700,29800,29800,29800,29750,28
20231115,101800,910106550,29750,29750,29800,29750,102
20231115,101700,907072000,29750,29750,29750,29750,95
20231115,101600,904245750,29800,29800,29800,29800,238
20231115,101500,897153350,29700,29700,29750,29700,142
20231115,101400,892933850,29700,29700,29700,29700,110
20231115,101300,889666850,29700,29700,29750,29700,69
20231115,101200,887617400,29700,29650,29700,29650,199
20231115,101100,881707250,29650,29800,29800,29650,2161
20231115,101000,817397150,29850,29800,29850,29800,480
20231115,100900,803092950,29850,29800,29850,29800,1303
20231115,100800,764263350,29800,29900,30000,29800,86
20231115,100700,761692550,30000,30000,30050,29900,1021
20231115,100600,731158450,30000,29950,30000,29900,635
20231115,100500,712116450,29900,29900,30050,29900,898
20231115,100400,685196400,29900,29950,30000,29900,637
20231115,100300,666114800,30000,29900,30000,29800,833
20231115,100200,641171850,30000,29800,30000,29750,2726
20231115,100100,559481500,29800,29700,29850,29650,636
20231115,100000,540556550,29750,29650,29750,29600,581
20231115,095900,523317850,29600,29550,29650,29550,78
20231115,095800,521010300,29600,29600,29600,29550,168
20231115,095700,516038000,29650,29600,29700,29600,549
20231115,095600,499736950,29700,29600,29700,29600,10
20231115,095500,499440600,29700,29700,29700,29650,53
20231115,095400,497869050,29650,29500,29700,29450,738
20231115,095300,476042050,29500,29450,29500,29450,38
20231115,095200,474922900,29500,29500,29500,29500,246
20231115,095100,467665900,29550,29500,29550,29500,34
20231115,095000,466662850,29550,29500,29550,29500,268
20231115,094900,458748400,29500,29400,29550,29400,146
20231115,094800,454445100,29500,29350,29500,29350,172
20231115,094700,449391400,29350,29250,29350,29250,213
20231115,094600,443153150,29300,29250,29300,29250,16
20231115,094500,442685000,29250,29250,29250,29250,88
20231115,094400,440111000,29300,29300,29350,29300,640
20231115,094300,421358950,29300,29300,29300,29300,32
20231115,094200,420421350,29300,29300,29300,29300,22
20231115,094100,419776750,29300,29300,29350,29300,15
20231115,094000,419337200,29300,29350,29350,29250,25
20231115,093900,418604750,29250,29250,29350,29250,77
20231115,093800,416349500,29250,29250,29250,29200,131
20231115,093700,412519200,29250,29250,29250,29250,7
20231115,093600,412314450,29250,29200,29250,29200,805
20231115,093500,388804550,29100,29150,29200,29100,892
20231115,093400,362765750,29150,29050,29150,29050,382
20231115,093300,351666300,29100,29450,29450,29100,5031
20231115,093200,204732400,29450,29450,29450,29450,121
20231115,093100,201168950,29450,29450,29450,29450,282
20231115,093000,192864050,29400,29450,29450,29400,73
20231115,092900,190714550,29450,29500,29500,29450,188
20231115,092800,185176900,29550,29650,29650,29550,104
20231115,092700,182098550,29650,29550,29650,29550,194
20231115,092600,176352850,29550,29550,29550,29550,33
20231115,092500,175377700,29550,29600,29600,29550,53
20231115,092400,173811450,29550,29550,29700,29500,1136
20231115,092300,140158200,29550,29550,29550,29550,5
20231115,092200,140010450,29550,29550,29550,29550,181
20231115,092100,134661900,29550,29550,29550,29550,182
20231115,092000,129283800,29550,29600,29600,29550,377
20231115,091900,118134600,29600,29700,29700,29600,12
20231115,091800,117779200,29700,29650,29700,29600,200
20231115,091700,111843150,29650,29650,29700,29600,409
20231115,091600,99723600,29650,29600,29650,29600,318
20231115,091500,90297350,29600,29650,29650,29600,12
20231115,091400,89941900,29600,29550,29650,29550,278
20231115,091300,81710500,29550,29500,29550,29500,15
20231115,091200,81267750,29500,29600,29600,29500,485
20231115,091100,66949050,29700,29500,29700,29500,441
20231115,091000,53867600,29500,29500,29500,29450,163
20231115,090900,49065400,29500,29400,29500,29400,296
20231115,090800,40345200,29450,29500,29500,29450,71
20231115,090700,38251800,29500,29500,29500,29450,212
20231115,090600,31997900,29500,29500,29500,29500,170
20231115,090500,26982900,29500,29400,29500,29400,213
20231115,090400,20708750,29400,29450,29450,29400,272
20231115,090300,12701600,29500,29450,29500,29450,7
20231115,090200,12495200,29500,29500,29500,29450,133
20231115,090100,8573050,29700,29400,29700,29400,111
20231115,090000,5297950,29300,29550,29550,29300,180