KissMeData/323410/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210600,22140784600,22950,22950,22950,22950,30248
20231110,210500,22140784600,22950,22950,22950,22950,0
20231110,210400,22140784600,22950,22950,22950,22950,0
20231110,210300,22140784600,22950,22950,22950,22950,0
20231110,210200,22140784600,22950,22950,22950,22950,0
20231110,210100,22140784600,22950,22950,22950,22950,0
20231110,210000,22140784600,22950,22950,22950,22950,0
20231110,205900,22140784600,22950,22950,22950,22950,0
20231110,205800,22140784600,22950,22950,22950,22950,0
20231110,205700,22140784600,22950,22950,22950,22950,0
20231110,205600,22140784600,22950,22950,22950,22950,0
20231110,205500,22140784600,22950,22950,22950,22950,0
20231110,205400,22140784600,22950,22950,22950,22950,0
20231110,205300,22140784600,22950,22950,22950,22950,0
20231110,205200,22140784600,22950,22950,22950,22950,0
20231110,205100,22140784600,22950,22950,22950,22950,0
20231110,205000,22140784600,22950,22950,22950,22950,0
20231110,204900,22140784600,22950,22950,22950,22950,0
20231110,204800,22140784600,22950,22950,22950,22950,0
20231110,204700,22140784600,22950,22950,22950,22950,0
20231110,204600,22140784600,22950,22950,22950,22950,0
20231110,204500,22140784600,22950,22950,22950,22950,0
20231110,204400,22140784600,22950,22950,22950,22950,0
20231110,204300,22140784600,22950,22950,22950,22950,0
20231110,204200,22140784600,22950,22950,22950,22950,0
20231110,204100,22140784600,22950,22950,22950,22950,0
20231110,204000,22140784600,22950,22950,22950,22950,0
20231110,203900,22140784600,22950,22950,22950,22950,0
20231110,203800,22140784600,22950,22950,22950,22950,0
20231110,203700,22140784600,22950,22950,22950,22950,0
20231110,203600,22140784600,22950,22950,22950,22950,30248
20231110,203500,22140784600,22950,22950,22950,22950,0
20231110,203400,22140784600,22950,22950,22950,22950,0
20231110,203300,22140784600,22950,22950,22950,22950,0
20231110,203200,22140784600,22950,22950,22950,22950,0
20231110,203100,22140784600,22950,22950,22950,22950,0
20231110,203000,22140784600,22950,22950,22950,22950,0
20231110,202900,22140784600,22950,22950,22950,22950,0
20231110,202800,22140784600,22950,22950,22950,22950,0
20231110,202700,22140784600,22950,22950,22950,22950,0
20231110,202600,22140784600,22950,22950,22950,22950,0
20231110,202500,22140784600,22950,22950,22950,22950,0
20231110,202400,22140784600,22950,22950,22950,22950,0
20231110,202300,22140784600,22950,22950,22950,22950,0
20231110,202200,22140784600,22950,22950,22950,22950,0
20231110,202100,22140784600,22950,22950,22950,22950,0
20231110,202000,22140784600,22950,22950,22950,22950,0
20231110,201900,22140784600,22950,22950,22950,22950,0
20231110,201800,22140784600,22950,22950,22950,22950,0
20231110,201700,22140784600,22950,22950,22950,22950,0
20231110,201600,22140784600,22950,22950,22950,22950,0
20231110,201500,22140784600,22950,22950,22950,22950,0
20231110,201400,22140784600,22950,22950,22950,22950,0
20231110,201300,22140784600,22950,22950,22950,22950,0
20231110,201200,22140784600,22950,22950,22950,22950,0
20231110,201100,22140784600,22950,22950,22950,22950,0
20231110,201000,22140784600,22950,22950,22950,22950,0
20231110,200900,22140784600,22950,22950,22950,22950,0
20231110,200800,22140784600,22950,22950,22950,22950,0
20231110,200700,22140784600,22950,22950,22950,22950,0
20231110,200600,22140784600,22950,22950,22950,22950,30248
20231110,200500,22140784600,22950,22950,22950,22950,0
20231110,200400,22140784600,22950,22950,22950,22950,0
20231110,200300,22140784600,22950,22950,22950,22950,0
20231110,200200,22140784600,22950,22950,22950,22950,0
20231110,200100,22140784600,22950,22950,22950,22950,0
20231110,200000,22140784600,22950,22950,22950,22950,0
20231110,195900,22140784600,22950,22950,22950,22950,0
20231110,195800,22140784600,22950,22950,22950,22950,0
20231110,195700,22140784600,22950,22950,22950,22950,0
20231110,195600,22140784600,22950,22950,22950,22950,0
20231110,195500,22140784600,22950,22950,22950,22950,0
20231110,195400,22140784600,22950,22950,22950,22950,0
20231110,195300,22140784600,22950,22950,22950,22950,0
20231110,195200,22140784600,22950,22950,22950,22950,0
20231110,195100,22140784600,22950,22950,22950,22950,0
20231110,195000,22140784600,22950,22950,22950,22950,0
20231110,194900,22140784600,22950,22950,22950,22950,0
20231110,194800,22140784600,22950,22950,22950,22950,0
20231110,194700,22140784600,22950,22950,22950,22950,0
20231110,194600,22140784600,22950,22950,22950,22950,0
20231110,194500,22140784600,22950,22950,22950,22950,0
20231110,194400,22140784600,22950,22950,22950,22950,0
20231110,194300,22140784600,22950,22950,22950,22950,0
20231110,194200,22140784600,22950,22950,22950,22950,0
20231110,194100,22140784600,22950,22950,22950,22950,0
20231110,194000,22140784600,22950,22950,22950,22950,0
20231110,193900,22140784600,22950,22950,22950,22950,0
20231110,193800,22140784600,22950,22950,22950,22950,0
20231110,193700,22140784600,22950,22950,22950,22950,0
20231110,193600,22140784600,22950,22950,22950,22950,30248
20231110,193500,22140784600,22950,22950,22950,22950,0
20231110,193400,22140784600,22950,22950,22950,22950,0
20231110,193300,22140784600,22950,22950,22950,22950,0
20231110,193200,22140784600,22950,22950,22950,22950,0
20231110,193100,22140784600,22950,22950,22950,22950,0
20231110,193000,22140784600,22950,22950,22950,22950,0
20231110,192900,22140784600,22950,22950,22950,22950,0
20231110,192800,22140784600,22950,22950,22950,22950,0
20231110,192700,22140784600,22950,22950,22950,22950,0
20231110,192600,22140784600,22950,22950,22950,22950,0
20231110,192500,22140784600,22950,22950,22950,22950,0
20231110,192400,22140784600,22950,22950,22950,22950,0
20231110,192300,22140784600,22950,22950,22950,22950,0
20231110,192200,22140784600,22950,22950,22950,22950,0
20231110,192100,22140784600,22950,22950,22950,22950,0
20231110,192000,22140784600,22950,22950,22950,22950,0
20231110,191900,22140784600,22950,22950,22950,22950,0
20231110,191800,22140784600,22950,22950,22950,22950,0
20231110,191700,22140784600,22950,22950,22950,22950,0
20231110,191600,22140784600,22950,22950,22950,22950,0
20231110,191500,22140784600,22950,22950,22950,22950,0
20231110,191400,22140784600,22950,22950,22950,22950,0
20231110,191300,22140784600,22950,22950,22950,22950,0
20231110,191200,22140784600,22950,22950,22950,22950,0
20231110,191100,22140784600,22950,22950,22950,22950,0
20231110,191000,22140784600,22950,22950,22950,22950,0
20231110,190900,22140784600,22950,22950,22950,22950,0
20231110,190800,22140784600,22950,22950,22950,22950,0
20231110,190700,22140784600,22950,22950,22950,22950,0
20231110,190600,22140784600,22950,22950,22950,22950,30248
20231110,190500,22140784600,22950,22950,22950,22950,0
20231110,190400,22140784600,22950,22950,22950,22950,0
20231110,190300,22140784600,22950,22950,22950,22950,0
20231110,190200,22140784600,22950,22950,22950,22950,0
20231110,190100,22140784600,22950,22950,22950,22950,0
20231110,190000,22140784600,22950,22950,22950,22950,0
20231110,185900,22140784600,22950,22950,22950,22950,0
20231110,185800,22140784600,22950,22950,22950,22950,0
20231110,185700,22140784600,22950,22950,22950,22950,0
20231110,185600,22140784600,22950,22950,22950,22950,0
20231110,185500,22140784600,22950,22950,22950,22950,0
20231110,185400,22140784600,22950,22950,22950,22950,0
20231110,185300,22140784600,22950,22950,22950,22950,0
20231110,185200,22140784600,22950,22950,22950,22950,0
20231110,185100,22140784600,22950,22950,22950,22950,0
20231110,185000,22140784600,22950,22950,22950,22950,0
20231110,184900,22140784600,22950,22950,22950,22950,0
20231110,184800,22140784600,22950,22950,22950,22950,0
20231110,184700,22140784600,22950,22950,22950,22950,0
20231110,184600,22140784600,22950,22950,22950,22950,0
20231110,184500,22140784600,22950,22950,22950,22950,0
20231110,184400,22140784600,22950,22950,22950,22950,0
20231110,184300,22140784600,22950,22950,22950,22950,0
20231110,184200,22140784600,22950,22950,22950,22950,0
20231110,184100,22140784600,22950,22950,22950,22950,0
20231110,184000,22140784600,22950,22950,22950,22950,0
20231110,183900,22140784600,22950,22950,22950,22950,0
20231110,183800,22140784600,22950,22950,22950,22950,0
20231110,183700,22140784600,22950,22950,22950,22950,0
20231110,183600,22140784600,22950,22950,22950,22950,30248
20231110,183500,22140784600,22950,22950,22950,22950,0
20231110,183400,22140784600,22950,22950,22950,22950,0
20231110,183300,22140784600,22950,22950,22950,22950,0
20231110,183200,22140784600,22950,22950,22950,22950,0
20231110,183100,22140784600,22950,22950,22950,22950,0
20231110,183000,22140784600,22950,22950,22950,22950,0
20231110,182900,22140784600,22950,22950,22950,22950,0
20231110,182800,22140784600,22950,22950,22950,22950,0
20231110,182700,22140784600,22950,22950,22950,22950,0
20231110,182600,22140784600,22950,22950,22950,22950,0
20231110,182500,22140784600,22950,22950,22950,22950,0
20231110,182400,22140784600,22950,22950,22950,22950,0
20231110,182300,22140784600,22950,22950,22950,22950,0
20231110,182200,22140784600,22950,22950,22950,22950,0
20231110,182100,22140784600,22950,22950,22950,22950,0
20231110,182000,22140784600,22950,22950,22950,22950,0
20231110,181900,22140784600,22950,22950,22950,22950,0
20231110,181800,22140784600,22950,22950,22950,22950,0
20231110,181700,22140784600,22950,22950,22950,22950,0
20231110,181600,22140784600,22950,22950,22950,22950,0
20231110,181500,22140784600,22950,22950,22950,22950,0
20231110,181400,22140784600,22950,22950,22950,22950,0
20231110,181300,22140784600,22950,22950,22950,22950,0
20231110,181200,22140784600,22950,22950,22950,22950,0
20231110,181100,22140784600,22950,22950,22950,22950,0
20231110,181000,22140784600,22950,22950,22950,22950,0
20231110,180900,22140784600,22950,22950,22950,22950,0
20231110,180800,22140784600,22950,22950,22950,22950,0
20231110,180700,22140784600,22950,22950,22950,22950,0
20231110,180600,22140784600,22950,22950,22950,22950,30248
20231110,180500,22140784600,22950,22950,22950,22950,0
20231110,180400,22140784600,22950,22950,22950,22950,0
20231110,180300,22140784600,22950,22950,22950,22950,0
20231110,180200,22140784600,22950,22950,22950,22950,0
20231110,180100,22140784600,22950,22950,22950,22950,0
20231110,180000,22140784600,22950,22950,22950,22950,0
20231110,175900,22140784600,22950,22950,22950,22950,0
20231110,175800,22140784600,22950,22950,22950,22950,0
20231110,175700,22140784600,22950,22950,22950,22950,0
20231110,175600,22140784600,22950,22950,22950,22950,0
20231110,175500,22140784600,22950,22950,22950,22950,0
20231110,175400,22140784600,22950,22950,22950,22950,0
20231110,175300,22140784600,22950,22950,22950,22950,0
20231110,175200,22140784600,22950,22950,22950,22950,0
20231110,175100,22140784600,22950,22950,22950,22950,0
20231110,175000,22140784600,22950,22950,22950,22950,0
20231110,174900,22140784600,22950,22950,22950,22950,0
20231110,174800,22140784600,22950,22950,22950,22950,0
20231110,174700,22140784600,22950,22950,22950,22950,0
20231110,174600,22140784600,22950,22950,22950,22950,0
20231110,174500,22140784600,22950,22950,22950,22950,0
20231110,174400,22140784600,22950,22950,22950,22950,0
20231110,174300,22140784600,22950,22950,22950,22950,0
20231110,174200,22140784600,22950,22950,22950,22950,0
20231110,174100,22140784600,22950,22950,22950,22950,0
20231110,174000,22140784600,22950,22950,22950,22950,0
20231110,173900,22140784600,22950,22950,22950,22950,0
20231110,173800,22140784600,22950,22950,22950,22950,0
20231110,173700,22140784600,22950,22950,22950,22950,0
20231110,173600,22140784600,22950,22950,22950,22950,30248
20231110,173500,22140784600,22950,22950,22950,22950,0
20231110,173400,22140784600,22950,22950,22950,22950,0
20231110,173300,22140784600,22950,22950,22950,22950,0
20231110,173200,22140784600,22950,22950,22950,22950,0
20231110,173100,22140784600,22950,22950,22950,22950,0
20231110,173000,22140784600,22950,22950,22950,22950,0
20231110,172900,22140784600,22950,22950,22950,22950,0
20231110,172800,22140784600,22950,22950,22950,22950,0
20231110,172700,22140784600,22950,22950,22950,22950,0
20231110,172600,22140784600,22950,22950,22950,22950,0
20231110,172500,22140784600,22950,22950,22950,22950,0
20231110,172400,22140784600,22950,22950,22950,22950,0
20231110,172300,22140784600,22950,22950,22950,22950,0
20231110,172200,22140784600,22950,22950,22950,22950,0
20231110,172100,22140784600,22950,22950,22950,22950,0
20231110,172000,22140784600,22950,22950,22950,22950,0
20231110,171900,22140784600,22950,22950,22950,22950,0
20231110,171800,22140784600,22950,22950,22950,22950,0
20231110,171700,22140784600,22950,22950,22950,22950,0
20231110,171600,22140784600,22950,22950,22950,22950,0
20231110,171500,22140784600,22950,22950,22950,22950,0
20231110,171400,22140784600,22950,22950,22950,22950,0
20231110,171300,22140784600,22950,22950,22950,22950,0
20231110,171200,22140784600,22950,22950,22950,22950,0
20231110,171100,22140784600,22950,22950,22950,22950,0
20231110,171000,22140784600,22950,22950,22950,22950,0
20231110,170900,22140784600,22950,22950,22950,22950,0
20231110,170800,22140784600,22950,22950,22950,22950,0
20231110,170700,22140784600,22950,22950,22950,22950,0
20231110,170600,22140784600,22950,22950,22950,22950,30248
20231110,170500,22140784600,22950,22950,22950,22950,0
20231110,170400,22140784600,22950,22950,22950,22950,0
20231110,170300,22140784600,22950,22950,22950,22950,0
20231110,170200,22140784600,22950,22950,22950,22950,0
20231110,170100,22140784600,22950,22950,22950,22950,0
20231110,170000,22140784600,22950,22950,22950,22950,0
20231110,165900,22140784600,22950,22950,22950,22950,0
20231110,165800,22140784600,22950,22950,22950,22950,0
20231110,165700,22140784600,22950,22950,22950,22950,0
20231110,165600,22140784600,22950,22950,22950,22950,0
20231110,165500,22140784600,22950,22950,22950,22950,0
20231110,165400,22140784600,22950,22950,22950,22950,0
20231110,165300,22140784600,22950,22950,22950,22950,0
20231110,165200,22140784600,22950,22950,22950,22950,0
20231110,165100,22140784600,22950,22950,22950,22950,0
20231110,165000,22140784600,22950,22950,22950,22950,0
20231110,164900,22140784600,22950,22950,22950,22950,0
20231110,164800,22140784600,22950,22950,22950,22950,0
20231110,164700,22140784600,22950,22950,22950,22950,0
20231110,164600,22140784600,22950,22950,22950,22950,0
20231110,164500,22140784600,22950,22950,22950,22950,0
20231110,164400,22140784600,22950,22950,22950,22950,0
20231110,164300,22140784600,22950,22950,22950,22950,0
20231110,164200,22140784600,22950,22950,22950,22950,0
20231110,164100,22140784600,22950,22950,22950,22950,0
20231110,164000,22140784600,22950,22950,22950,22950,0
20231110,163900,22140784600,22950,22950,22950,22950,0
20231110,163800,22140784600,22950,22950,22950,22950,0
20231110,163700,22140784600,22950,22950,22950,22950,0
20231110,163600,22140784600,22950,22950,22950,22950,30248
20231110,163500,22140784600,22950,22950,22950,22950,0
20231110,163400,22140784600,22950,22950,22950,22950,0
20231110,163300,22140784600,22950,22950,22950,22950,0
20231110,163200,22140784600,22950,22950,22950,22950,0
20231110,163100,22140784600,22950,22950,22950,22950,0
20231110,163000,22140784600,22950,22950,22950,22950,0
20231110,162900,22140784600,22950,22950,22950,22950,0
20231110,162800,22140784600,22950,22950,22950,22950,0
20231110,162700,22140784600,22950,22950,22950,22950,0
20231110,162600,22140784600,22950,22950,22950,22950,0
20231110,162500,22140784600,22950,22950,22950,22950,0
20231110,162400,22140784600,22950,22950,22950,22950,0
20231110,162300,22140784600,22950,22950,22950,22950,0
20231110,162200,22140784600,22950,22950,22950,22950,0
20231110,162100,22140784600,22950,22950,22950,22950,0
20231110,162000,22140784600,22950,22950,22950,22950,0
20231110,161900,22140784600,22950,22950,22950,22950,0
20231110,161800,22140784600,22950,22950,22950,22950,0
20231110,161700,22140784600,22950,22950,22950,22950,0
20231110,161600,22140784600,22950,22950,22950,22950,0
20231110,161500,22140784600,22950,22950,22950,22950,0
20231110,161400,22140784600,22950,22950,22950,22950,0
20231110,161300,22140784600,22950,22950,22950,22950,0
20231110,161200,22140784600,22950,22950,22950,22950,0
20231110,161100,22140784600,22950,22950,22950,22950,0
20231110,161000,22140784600,22950,22950,22950,22950,0
20231110,160900,22140784600,22950,22950,22950,22950,0
20231110,160800,22140784600,22950,22950,22950,22950,0
20231110,160700,22140784600,22950,22950,22950,22950,0
20231110,160600,22140784600,22950,22950,22950,22950,30248
20231110,160500,22140784600,22950,22950,22950,22950,0
20231110,160400,22140784600,22950,22950,22950,22950,0
20231110,160300,22140784600,22950,22950,22950,22950,0
20231110,160200,22140784600,22950,22950,22950,22950,0
20231110,160100,22140784600,22950,22950,22950,22950,0
20231110,160000,22140784600,22950,22950,22950,22950,0
20231110,155900,22140784600,22950,22950,22950,22950,0
20231110,155800,22140784600,22950,22950,22950,22950,0
20231110,155700,22140784600,22950,22950,22950,22950,0
20231110,155600,22140784600,22950,22950,22950,22950,0
20231110,155500,22140784600,22950,22950,22950,22950,0
20231110,155400,22140784600,22950,22950,22950,22950,0
20231110,155300,22140784600,22950,22950,22950,22950,0
20231110,155200,22140784600,22950,22950,22950,22950,0
20231110,155100,22140784600,22950,22950,22950,22950,0
20231110,155000,22140784600,22950,22950,22950,22950,0
20231110,154900,22140784600,22950,22950,22950,22950,0
20231110,154800,22140784600,22950,22950,22950,22950,0
20231110,154700,22140784600,22950,22950,22950,22950,0
20231110,154600,22140784600,22950,22950,22950,22950,0
20231110,154500,22140784600,22950,22950,22950,22950,0
20231110,154400,22140784600,22950,22950,22950,22950,0
20231110,154300,22140784600,22950,22950,22950,22950,0
20231110,154200,22140784600,22950,22950,22950,22950,0
20231110,154100,22140784600,22950,22950,22950,22950,0
20231110,154000,22140784600,22950,22950,22950,22950,0
20231110,153900,22140784600,22950,22950,22950,22950,0
20231110,153800,22140784600,22950,22950,22950,22950,0
20231110,153700,22140784600,22950,22950,22950,22950,0
20231110,153600,22140784600,22950,22950,22950,22950,30248
20231110,153500,22140784600,22950,22950,22950,22950,0
20231110,153400,22140784600,22950,22950,22950,22950,0
20231110,153300,22140784600,22950,22950,22950,22950,0
20231110,153200,22140784600,22950,22950,22950,22950,0
20231110,153100,22140784600,22950,22950,22950,22950,0
20231110,153000,22140784600,22950,22950,22950,22950,30248
20231110,152900,21446593000,23000,23000,23000,23000,0
20231110,152800,21446593000,23000,23000,23000,23000,0
20231110,152700,21446593000,23000,23000,23000,23000,0
20231110,152600,21446593000,23000,23000,23000,23000,0
20231110,152500,21446593000,23000,23000,23000,23000,0
20231110,152400,21446593000,23000,23000,23000,23000,0
20231110,152300,21446593000,23000,23000,23000,23000,0
20231110,152200,21446593000,23000,23000,23000,23000,0
20231110,152100,21446593000,23000,23000,23000,23000,0
20231110,152000,21446593000,23000,23000,23000,23000,0
20231110,151900,21446593000,23000,23050,23050,23000,2353
20231110,151800,21392412200,23050,23000,23050,23000,3583
20231110,151700,21309981850,23000,23050,23100,23000,4262
20231110,151600,21211711150,23100,23050,23100,23050,662
20231110,151500,21196436650,23050,23100,23100,23050,5168
20231110,151400,21077264250,23050,23050,23100,23050,1628
20231110,151300,21039699050,23100,23100,23150,23050,3523
20231110,151200,20958298700,23150,23150,23150,23100,1356
20231110,151100,20926925150,23150,23150,23150,23100,919
20231110,151000,20905659550,23150,23100,23150,23100,1151
20231110,150900,20879041050,23100,23050,23150,23050,4982
20231110,150800,20763951950,23050,23000,23100,23000,2955
20231110,150700,20695828250,23050,23050,23050,23000,746
20231110,150600,20678644200,23000,23050,23050,23000,1432
20231110,150500,20645688500,23050,23050,23100,23000,1741
20231110,150400,20605536100,23050,23100,23100,23050,1523
20231110,150300,20570395300,23050,23050,23100,23050,3182
20231110,150200,20497037700,23000,23000,23050,23000,1379
20231110,150100,20465273100,23000,23000,23050,23000,880
20231110,150000,20445013600,23000,23050,23100,23000,2328
20231110,145900,20391315550,23050,23050,23100,23050,866
20231110,145800,20371330000,23050,23100,23100,23050,659
20231110,145700,20356127400,23100,23050,23100,23000,3918
20231110,145600,20265749850,23100,23050,23100,23000,6888
20231110,145500,20106946250,23000,23000,23050,23000,3277
20231110,145400,20031534700,23000,23000,23050,22950,3764
20231110,145300,19944964350,23000,23000,23000,22950,855
20231110,145200,19925328850,22950,23000,23000,22950,1650
20231110,145100,19887420600,22950,22950,23000,22950,1076
20231110,145000,19862723750,22950,23000,23000,22950,4759
20231110,144900,19753459550,23000,22950,23000,22950,4429
20231110,144800,19651792550,22950,22950,23000,22950,1712
20231110,144700,19612469650,22950,22950,23000,22950,1299
20231110,144600,19582640650,22950,22950,23000,22950,2266
20231110,144500,19530610150,22950,23000,23000,22950,1806
20231110,144400,19489150800,22950,23000,23000,22950,2955
20231110,144300,19421324700,22950,22950,23000,22950,1258
20231110,144200,19392418850,22950,22950,23000,22950,814
20231110,144100,19373731400,22950,22950,23000,22950,1573
20231110,144000,19337618750,22950,22950,23000,22950,1295
20231110,143900,19307869650,22950,22950,23000,22950,2647
20231110,143800,19247112950,22950,22950,23000,22950,1507
20231110,143700,19212515050,22950,22950,23000,22950,5898
20231110,143600,19077134750,23000,23000,23050,22950,5331
20231110,143500,18954533800,23050,23000,23050,23000,882
20231110,143400,18934243550,23000,23000,23050,23000,857
20231110,143300,18914528450,23000,23050,23050,23000,1191
20231110,143200,18887108050,23000,23000,23050,23000,942
20231110,143100,18865435150,23000,23000,23050,23000,1608
20231110,143000,18828437750,23000,23000,23050,22950,4807
20231110,142900,18717889350,22950,22950,23000,22950,1161
20231110,142800,18691230300,22950,23000,23000,22950,818
20231110,142700,18672443900,22950,22950,23000,22950,1106
20231110,142600,18647031350,22950,23000,23050,22950,7580
20231110,142500,18472692900,23000,23050,23050,23000,1546
20231110,142400,18437126600,23000,23000,23050,23000,2324
20231110,142300,18383633350,23000,23050,23050,23000,1909
20231110,142200,18339706800,23000,23050,23050,23000,1312
20231110,142100,18309511200,23000,23000,23050,23000,1783
20231110,142000,18268446200,23000,23050,23100,23000,3576
20231110,141900,18186033800,23050,23100,23100,23050,1135
20231110,141800,18159848900,23050,23100,23100,23050,1751
20231110,141700,18119454900,23050,23050,23100,23050,554
20231110,141600,18106672500,23100,23050,23100,23050,1177
20231110,141500,18079524600,23100,23050,23100,23050,1007
20231110,141400,18056311600,23050,23150,23150,23050,1634
20231110,141300,18018562700,23150,23050,23150,23050,1180
20231110,141200,17991292000,23100,23050,23100,23050,1322
20231110,141100,17960777800,23050,23100,23150,23050,2880
20231110,141000,17894269050,23100,23100,23150,23100,1282
20231110,140900,17864633950,23100,23100,23150,23100,344
20231110,140800,17856685250,23150,23150,23150,23100,1917
20231110,140700,17812326500,23150,23100,23150,23050,2076
20231110,140600,17764358450,23100,23050,23100,23050,1460
20231110,140500,17730657800,23050,23050,23100,23050,1890
20231110,140400,17687009500,23100,23000,23100,23000,2865
20231110,140300,17620994200,23000,23000,23050,23000,1347
20231110,140200,17589991500,23050,23000,23050,23000,1017
20231110,140100,17566571200,23050,23000,23050,23000,911
20231110,140000,17545585850,23000,23050,23050,23000,918
20231110,135900,17524457400,23000,23000,23050,23000,1023
20231110,135800,17500893700,23050,23000,23050,22950,8893
20231110,135700,17296387000,22950,23000,23000,22950,965
20231110,135600,17274233550,23000,23000,23000,22950,977
20231110,135500,17251787200,23000,23000,23000,22950,1395
20231110,135400,17219734300,22950,22950,23000,22950,710
20231110,135300,17203432350,22950,22950,23000,22950,926
20231110,135200,17182139500,23000,22950,23000,22950,5109
20231110,135100,17064861650,22950,23050,23100,22950,18245
20231110,135000,16645216250,23050,23000,23050,23000,2174
20231110,134900,16595123950,23000,23000,23100,23000,1737
20231110,134800,16555101200,23050,23000,23050,23000,3752
20231110,134700,16468639600,23050,23050,23050,23000,1400
20231110,134600,16436398150,23000,23050,23050,23000,1809
20231110,134500,16394754700,23050,23050,23100,23000,1671
20231110,134400,16356248300,23050,23050,23100,23050,845
20231110,134300,16336766700,23050,23000,23100,23000,1393
20231110,134200,16304670200,23050,23150,23150,23000,10988
20231110,134100,16051167200,23100,23100,23150,23100,943
20231110,134000,16029375000,23150,23150,23150,23100,1623
20231110,133900,15991823100,23150,23150,23200,23100,6341
20231110,133800,15845040300,23100,23100,23150,23100,567
20231110,133700,15831929600,23100,23150,23150,23100,883
20231110,133600,15811499050,23100,23100,23150,23100,1089
20231110,133500,15786304650,23100,23100,23150,23100,663
20231110,133400,15770980350,23100,23100,23150,23100,523
20231110,133300,15758889700,23150,23100,23150,23100,1284
20231110,133200,15729192550,23100,23100,23150,23100,654
20231110,133100,15714073200,23150,23150,23150,23100,753
20231110,133000,15696664550,23100,23100,23150,23100,1014
20231110,132900,15673207500,23150,23100,23150,23100,1427
20231110,132800,15640191000,23150,23100,23150,23100,670
20231110,132700,15624694350,23150,23100,23150,23100,1147
20231110,132600,15598153150,23100,23100,23150,23100,1003
20231110,132500,15574973100,23150,23100,23150,23100,885
20231110,132400,15554512900,23100,23100,23150,23050,4134
20231110,132300,15459007950,23100,23100,23150,23100,514
20231110,132200,15447127300,23100,23100,23150,23100,362
20231110,132100,15438754700,23100,23150,23150,23100,2178
20231110,132000,15388358200,23100,23050,23150,23050,5237
20231110,131900,15267329300,23050,23100,23100,23050,632
20231110,131800,15252746150,23100,23050,23100,23050,1742
20231110,131700,15212549500,23100,23050,23100,23050,1264
20231110,131600,15183362650,23050,23100,23100,23050,1034
20231110,131500,15159507900,23050,23050,23100,23050,1396
20231110,131400,15127299500,23100,23100,23100,23050,1283
20231110,131300,15097687250,23050,23050,23100,23050,913
20231110,131200,15076623200,23100,23100,23100,23050,1225
20231110,131100,15048360400,23050,23050,23100,23050,953
20231110,131000,15026367100,23050,23050,23100,23050,1311
20231110,130900,14996102300,23050,23100,23100,23050,1403
20231110,130800,14963722500,23100,23050,23100,23000,4458
20231110,130700,14860871050,23000,23000,23050,23000,673
20231110,130600,14845377450,23000,23000,23050,23000,1632
20231110,130500,14807781050,23000,23000,23050,23000,1109
20231110,130400,14782250700,23050,23000,23050,23000,1091
20231110,130300,14757135750,23000,23000,23050,23000,1496
20231110,130200,14722682650,23000,23000,23050,23000,1386
20231110,130100,14690760900,23000,23000,23050,23000,838
20231110,130000,14671468500,23050,23000,23050,23000,1106
20231110,125900,14646012350,23000,23000,23050,23000,1222
20231110,125800,14617868850,23000,23050,23100,23000,985
20231110,125700,14595176450,23050,23050,23100,23000,917
20231110,125600,14574043500,23050,23050,23100,23000,1531
20231110,125500,14538745900,23050,23100,23100,23000,1679
20231110,125400,14500044150,23100,23050,23100,23050,642
20231110,125300,14485239500,23050,23050,23100,23000,1219
20231110,125200,14457154700,23050,23000,23100,23000,6569
20231110,125100,14306000700,23000,23050,23050,23000,1605
20231110,125000,14269064300,23000,23000,23050,23000,861
20231110,124900,14249254150,23000,23000,23050,23000,1439
20231110,124800,14216116600,23000,23050,23050,23000,879
20231110,124700,14195893000,23000,23000,23050,23000,1041
20231110,124600,14171936950,23000,23000,23050,23000,2251
20231110,124500,14120126400,23000,23000,23050,23000,750
20231110,124400,14102872000,23050,23050,23050,23000,1181
20231110,124300,14075678050,23000,23000,23050,23000,1243
20231110,124200,14047057800,23050,23000,23050,23000,2874
20231110,124100,13980943500,23050,23000,23050,23000,1293
20231110,124000,13951197100,23000,23050,23050,23000,2012
20231110,123900,13904891050,23000,23050,23050,23000,772
20231110,123800,13887126750,23050,23100,23100,23000,1235
20231110,123700,13858666200,23050,23000,23100,23000,1826
20231110,123600,13816582900,23000,23000,23050,23000,696
20231110,123500,13800565450,23050,23050,23050,23000,1909
20231110,123400,13756593250,23050,23100,23100,23050,1234
20231110,123300,13728127850,23050,23050,23100,23050,774
20231110,123200,13710279700,23050,23000,23100,23000,2142
20231110,123100,13660905300,23000,23000,23050,23000,1255
20231110,123000,13632014150,23000,23000,23050,23000,1216
20231110,122900,13604011600,23000,23000,23050,23000,1558
20231110,122800,13568173150,23000,23000,23050,23000,2164
20231110,122700,13518386200,23000,23050,23100,23000,11924
20231110,122600,13243609850,23100,23100,23100,23050,1812
20231110,122500,13201774250,23100,23100,23150,23100,693
20231110,122400,13185750000,23100,23100,23150,23100,823
20231110,122300,13166719450,23100,23150,23150,23100,809
20231110,122200,13148015000,23100,23050,23150,23050,945
20231110,122100,13126182650,23100,23050,23100,23050,2678
20231110,122000,13064352600,23050,23050,23100,23050,1510
20231110,121900,13029530650,23050,23050,23100,23050,3293
20231110,121800,12953504050,23050,23050,23100,23050,1746
20231110,121700,12913230500,23050,23050,23100,23050,864
20231110,121600,12893313600,23100,23000,23100,23000,1938
20231110,121500,12848670850,23000,23050,23050,23000,14963
20231110,121400,12504045100,23100,23050,23100,23050,651
20231110,121300,12489032900,23050,23050,23100,23050,1661
20231110,121200,12450690700,23050,23100,23100,23050,1340
20231110,121100,12419772500,23050,23050,23100,23050,1191
20231110,121000,12392307500,23100,23050,23100,23050,1100
20231110,120900,12366932900,23050,23050,23100,23050,954
20231110,120800,12344933800,23050,23100,23100,23050,1871
20231110,120700,12301744950,23050,23050,23100,23050,1037
20231110,120600,12277824300,23050,23100,23100,23050,956
20231110,120500,12255781000,23100,23150,23150,23100,3345
20231110,120400,12178471350,23100,23100,23100,23050,2199
20231110,120300,12127695100,23050,23050,23100,23050,911
20231110,120200,12106673700,23050,23050,23100,23050,1985
20231110,120100,12060873750,23100,23100,23100,23050,1038
20231110,120000,12036916800,23050,23050,23100,23050,1137
20231110,115900,12010682000,23050,23100,23100,23050,1480
20231110,115800,11976513800,23050,23050,23100,23050,1690
20231110,115700,11937519800,23050,23100,23100,23050,1502
20231110,115600,11902856450,23050,23100,23100,23050,2454
20231110,115500,11846208700,23050,23100,23100,23050,1089
20231110,115400,11821070600,23050,23100,23100,23050,1175
20231110,115300,11793960300,23100,23050,23100,23050,1807
20231110,115200,11752254200,23050,23050,23100,23050,1330
20231110,115100,11721576050,23050,23050,23100,23050,1105
20231110,115000,11696084100,23050,23050,23100,23050,1577
20231110,114900,11659703600,23100,23100,23150,23050,3690
20231110,114800,11574453650,23100,23100,23150,23100,1205
20231110,114700,11546598700,23150,23100,23150,23100,585
20231110,114600,11533076000,23100,23100,23150,23100,980
20231110,114500,11510410150,23100,23100,23150,23050,1066
20231110,114400,11485782350,23100,23050,23100,23050,3514
20231110,114300,11404623600,23050,23050,23100,23050,1341
20231110,114200,11373673400,23100,23050,23100,23050,896
20231110,114100,11352999600,23100,23150,23150,23050,5073
20231110,114000,11235806350,23100,23100,23150,23100,982
20231110,113900,11213095100,23150,23150,23200,23100,5204
20231110,113800,11092613450,23150,23150,23200,23150,883
20231110,113700,11072144250,23150,23150,23200,23150,1890
20231110,113600,11028318300,23150,23150,23200,23100,1192
20231110,113500,11000731500,23150,23150,23150,23100,953
20231110,113400,10978679850,23150,23150,23150,23100,2040
20231110,113300,10931468850,23150,23150,23150,23100,1939
20231110,113200,10886609500,23100,23100,23150,23100,863
20231110,113100,10866654850,23100,23100,23150,23100,1535
20231110,113000,10831137550,23100,23100,23150,23100,1838
20231110,112900,10788607600,23100,23150,23150,23100,1993
20231110,112800,10742534900,23100,23150,23150,23100,846
20231110,112700,10722976900,23100,23150,23150,23100,1899
20231110,112600,10679067150,23100,23100,23150,23100,1382
20231110,112500,10647110800,23100,23150,23150,23100,2303
20231110,112400,10593899250,23150,23100,23150,23100,1760
20231110,112300,10553208450,23100,23050,23100,23050,2062
20231110,112200,10505616450,23100,23150,23150,23050,12149
20231110,112100,10224918400,23100,23150,23150,23100,2921
20231110,112000,10157397150,23100,23100,23150,23100,1538
20231110,111900,10121850000,23100,23100,23150,23100,1754
20231110,111800,10081326550,23100,23200,23200,23100,2683
20231110,111700,10019251650,23150,23150,23200,23150,1756
20231110,111600,9978593500,23150,23150,23200,23150,4473
20231110,111500,9875028100,23150,23150,23200,23150,1037
20231110,111400,9850993550,23150,23150,23200,23150,1064
20231110,111300,9826337900,23150,23150,23200,23100,5001
20231110,111200,9710583950,23150,23200,23200,23150,967
20231110,111100,9688167750,23200,23150,23200,23150,7343
20231110,111000,9518112900,23150,23300,23300,23150,3376
20231110,110900,9439811200,23300,23250,23300,23250,841
20231110,110800,9420242450,23250,23200,23250,23150,3790
20231110,110700,9332288500,23200,23250,23250,23150,1969
20231110,110600,9286607950,23200,23250,23250,23150,1761
20231110,110500,9245745250,23250,23200,23250,23150,2344
20231110,110400,9191412600,23150,23150,23200,23150,1454
20231110,110300,9157739950,23150,23200,23250,23150,6504
20231110,110200,9006888550,23200,23350,23350,23200,23198
20231110,110100,8466760500,23350,23350,23400,23350,3176
20231110,110000,8392591150,23350,23300,23400,23300,1529
20231110,105900,8356891700,23350,23300,23350,23300,1228
20231110,105800,8328249150,23300,23350,23350,23300,762
20231110,105700,8310478100,23300,23300,23350,23300,978
20231110,105600,8287665750,23300,23300,23350,23300,1355
20231110,105500,8256052150,23300,23300,23350,23300,1540
20231110,105400,8220142400,23300,23350,23350,23300,4183
20231110,105300,8122485400,23400,23350,23400,23350,1007
20231110,105200,8098941100,23350,23400,23400,23350,3917
20231110,105100,8007466250,23350,23400,23450,23350,2605
20231110,105000,7946562850,23400,23350,23450,23350,1446
20231110,104900,7912713200,23350,23350,23400,23350,502
20231110,104800,7900971850,23350,23400,23400,23350,1990
20231110,104700,7854423550,23400,23350,23400,23350,1220
20231110,104600,7825912150,23400,23350,23400,23350,2644
20231110,104500,7764113000,23350,23350,23400,23350,570
20231110,104400,7750789350,23350,23350,23400,23350,1138
20231110,104300,7724207250,23350,23350,23400,23350,941
20231110,104200,7702212400,23350,23450,23450,23350,1439
20231110,104100,7668535050,23400,23450,23500,23400,3837
20231110,104000,7578671600,23450,23450,23500,23450,1132
20231110,103900,7552096850,23450,23450,23500,23450,1131
20231110,103800,7525563750,23500,23550,23550,23500,1234
20231110,103700,7496549750,23550,23550,23600,23500,1502
20231110,103600,7461159500,23550,23550,23600,23500,1119
20231110,103500,7434840550,23550,23550,23550,23500,1172
20231110,103400,7407243800,23550,23500,23600,23500,3815
20231110,103300,7317358500,23500,23500,23550,23500,1359
20231110,103200,7285385800,23500,23550,23550,23500,292
20231110,103100,7278512150,23550,23400,23550,23400,2796
20231110,103000,7212829950,23450,23450,23500,23400,829
20231110,102900,7193389150,23500,23500,23500,23450,509
20231110,102800,7181449050,23450,23500,23500,23450,1244
20231110,102700,7152223750,23450,23400,23450,23350,7956
20231110,102600,6966188550,23400,23450,23450,23400,994
20231110,102500,6942928300,23400,23400,23450,23400,1641
20231110,102400,6904486200,23400,23400,23450,23400,1288
20231110,102300,6874322600,23400,23450,23450,23400,1010
20231110,102200,6850681000,23400,23400,23450,23400,849
20231110,102100,6830799050,23400,23400,23450,23400,1333
20231110,102000,6799584750,23450,23400,23450,23400,1493
20231110,101900,6764644250,23450,23400,23450,23400,1083
20231110,101800,6739267000,23400,23400,23450,23400,1895
20231110,101700,6694897900,23400,23400,23450,23400,985
20231110,101600,6671846950,23450,23450,23450,23400,1097
20231110,101500,6646171550,23450,23450,23550,23450,4371
20231110,101400,6543470150,23450,23450,23500,23450,974
20231110,101300,6520626550,23450,23450,23500,23450,851
20231110,101200,6500669550,23450,23450,23500,23450,1715
20231110,101100,6460425550,23450,23500,23500,23450,878
20231110,101000,6439835750,23500,23450,23500,23450,1562
20231110,100900,6403190000,23450,23450,23500,23450,1040
20231110,100800,6378775950,23500,23450,23500,23450,601
20231110,100700,6364676950,23500,23500,23500,23450,1199
20231110,100600,6336507050,23500,23550,23550,23500,576
20231110,100500,6322956050,23550,23550,23600,23500,3162
20231110,100400,6248498150,23600,23600,23600,23550,1485
20231110,100300,6213513250,23550,23450,23600,23450,8109
20231110,100200,6022826250,23500,23450,23500,23450,2511
20231110,100100,5963908900,23450,23400,23450,23400,1198
20231110,100000,5935841650,23400,23450,23450,23400,682
20231110,095900,5919880650,23450,23400,23450,23400,1132
20231110,095800,5893363200,23400,23400,23450,23400,1012
20231110,095700,5869680100,23400,23400,23450,23400,1010
20231110,095600,5846041750,23450,23450,23500,23450,1761
20231110,095500,5804722250,23500,23500,23500,23450,802
20231110,095400,5785912300,23500,23500,23500,23450,1520
20231110,095300,5750251750,23450,23500,23500,23450,1524
20231110,095200,5714438350,23550,23400,23550,23400,3238
20231110,095100,5638403150,23400,23450,23450,23400,346
20231110,095000,5630296050,23450,23450,23450,23400,4228
20231110,094900,5531149900,23450,23450,23500,23450,1463
20231110,094800,5496835400,23450,23500,23500,23450,1419
20231110,094700,5463490450,23500,23350,23550,23350,5683
20231110,094600,5330240800,23350,23400,23400,23350,194
20231110,094500,5325706500,23400,23350,23400,23300,2250
20231110,094400,5273191450,23300,23350,23400,23300,7666
20231110,094300,5094376200,23350,23350,23400,23350,1752
20231110,094200,5053462600,23350,23350,23400,23350,1282
20231110,094100,5023522250,23400,23400,23400,23350,971
20231110,094000,5000835350,23350,23400,23400,23350,864
20231110,093900,4980657750,23350,23350,23400,23350,1504
20231110,093800,4945535750,23350,23450,23450,23350,4285
20231110,093700,4845287350,23450,23450,23450,23400,1066
20231110,093600,4820311400,23400,23500,23500,23400,4328
20231110,093500,4718871150,23450,23450,23500,23400,4209
20231110,093400,4620172900,23400,23400,23450,23400,1044
20231110,093300,4595730150,23450,23450,23500,23400,1830
20231110,093200,4552819600,23500,23400,23500,23350,3635
20231110,093100,4467719650,23400,23350,23400,23350,1123
20231110,093000,4441490900,23400,23350,23400,23350,317
20231110,092900,4434085800,23400,23300,23400,23300,2781
20231110,092800,4369164750,23300,23350,23400,23300,5433
20231110,092700,4242339200,23350,23400,23450,23350,4371
20231110,092600,4140097100,23400,23450,23450,23400,3279
20231110,092500,4063351200,23450,23400,23450,23400,2333
20231110,092400,4008709400,23450,23450,23500,23400,2670
20231110,092300,3946081400,23450,23400,23500,23400,5481
20231110,092200,3817607800,23400,23400,23450,23400,2006
20231110,092100,3770649000,23450,23350,23450,23350,4895
20231110,092000,3656240800,23350,23350,23400,23300,8569
20231110,091900,3456446900,23300,23350,23400,23300,4132
20231110,091800,3359960950,23350,23300,23350,23300,6432
20231110,091700,3209908450,23300,23300,23350,23300,3810
20231110,091600,3121120150,23350,23350,23400,23350,6643
20231110,091500,2965936550,23400,23500,23500,23350,10072
20231110,091400,2730016850,23450,23500,23550,23450,6338
20231110,091300,2581069350,23500,23550,23550,23500,1752
20231110,091200,2539887600,23500,23500,23550,23500,2653
20231110,091100,2477514550,23500,23550,23600,23500,4388
20231110,091000,2374175600,23550,23600,23650,23550,6057
20231110,090900,2231227700,23550,23550,23600,23500,6300
20231110,090800,2082824200,23550,23550,23600,23550,2614
20231110,090700,2021257200,23550,23550,23600,23550,2042
20231110,090600,1973146000,23550,23550,23600,23500,9869
20231110,090500,1740878000,23500,23500,23550,23450,4752
20231110,090400,1629259650,23500,23500,23600,23450,5255
20231110,090300,1505926550,23500,23600,23700,23400,23293
20231110,090200,958396550,23600,23650,23700,23550,9985
20231110,090100,722782250,23650,23650,23750,23600,9061
20231110,090000,508248000,23700,23600,23750,23550,21346