KissMeData/033100/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,191300,4952434650,22300,22300,22300,22300,2230
20231107,191200,4952434650,22300,22300,22300,22300,0
20231107,191100,4952434650,22300,22300,22300,22300,0
20231107,191000,4952434650,22300,22300,22300,22300,0
20231107,190900,4952434650,22300,22300,22300,22300,0
20231107,190800,4952434650,22300,22300,22300,22300,0
20231107,190700,4952434650,22300,22300,22300,22300,0
20231107,190600,4952434650,22300,22300,22300,22300,0
20231107,190500,4952434650,22300,22300,22300,22300,0
20231107,190400,4952434650,22300,22300,22300,22300,0
20231107,190300,4952434650,22300,22300,22300,22300,0
20231107,190200,4952434650,22300,22300,22300,22300,0
20231107,190100,4952434650,22300,22300,22300,22300,0
20231107,190000,4952434650,22300,22300,22300,22300,0
20231107,185900,4952434650,22300,22300,22300,22300,0
20231107,185800,4952434650,22300,22300,22300,22300,0
20231107,185700,4952434650,22300,22300,22300,22300,0
20231107,185600,4952434650,22300,22300,22300,22300,0
20231107,185500,4952434650,22300,22300,22300,22300,0
20231107,185400,4952434650,22300,22300,22300,22300,0
20231107,185300,4952434650,22300,22300,22300,22300,0
20231107,185200,4952434650,22300,22300,22300,22300,0
20231107,185100,4952434650,22300,22300,22300,22300,0
20231107,185000,4952434650,22300,22300,22300,22300,0
20231107,184900,4952434650,22300,22300,22300,22300,0
20231107,184800,4952434650,22300,22300,22300,22300,0
20231107,184700,4952434650,22300,22300,22300,22300,0
20231107,184600,4952434650,22300,22300,22300,22300,0
20231107,184500,4952434650,22300,22300,22300,22300,0
20231107,184400,4952434650,22300,22300,22300,22300,0
20231107,184300,4952434650,22300,22300,22300,22300,2230
20231107,184200,4952434650,22300,22300,22300,22300,0
20231107,184100,4952434650,22300,22300,22300,22300,0
20231107,184000,4952434650,22300,22300,22300,22300,0
20231107,183900,4952434650,22300,22300,22300,22300,0
20231107,183800,4952434650,22300,22300,22300,22300,0
20231107,183700,4952434650,22300,22300,22300,22300,0
20231107,183600,4952434650,22300,22300,22300,22300,0
20231107,183500,4952434650,22300,22300,22300,22300,0
20231107,183400,4952434650,22300,22300,22300,22300,0
20231107,183300,4952434650,22300,22300,22300,22300,0
20231107,183200,4952434650,22300,22300,22300,22300,0
20231107,183100,4952434650,22300,22300,22300,22300,0
20231107,183000,4952434650,22300,22300,22300,22300,0
20231107,182900,4952434650,22300,22300,22300,22300,0
20231107,182800,4952434650,22300,22300,22300,22300,0
20231107,182700,4952434650,22300,22300,22300,22300,0
20231107,182600,4952434650,22300,22300,22300,22300,0
20231107,182500,4952434650,22300,22300,22300,22300,0
20231107,182400,4952434650,22300,22300,22300,22300,0
20231107,182300,4952434650,22300,22300,22300,22300,0
20231107,182200,4952434650,22300,22300,22300,22300,0
20231107,182100,4952434650,22300,22300,22300,22300,0
20231107,182000,4952434650,22300,22300,22300,22300,0
20231107,181900,4952434650,22300,22300,22300,22300,0
20231107,181800,4952434650,22300,22300,22300,22300,0
20231107,181700,4952434650,22300,22300,22300,22300,0
20231107,181600,4952434650,22300,22300,22300,22300,0
20231107,181500,4952434650,22300,22300,22300,22300,0
20231107,181400,4952434650,22300,22300,22300,22300,0
20231107,181300,4952434650,22300,22300,22300,22300,2230
20231107,181200,4952434650,22300,22300,22300,22300,0
20231107,181100,4952434650,22300,22300,22300,22300,0
20231107,181000,4952434650,22300,22300,22300,22300,0
20231107,180900,4952434650,22300,22300,22300,22300,0
20231107,180800,4952434650,22300,22300,22300,22300,0
20231107,180700,4952434650,22300,22300,22300,22300,0
20231107,180600,4952434650,22300,22300,22300,22300,0
20231107,180500,4952434650,22300,22300,22300,22300,0
20231107,180400,4952434650,22300,22300,22300,22300,0
20231107,180300,4952434650,22300,22300,22300,22300,0
20231107,180200,4952434650,22300,22300,22300,22300,0
20231107,180100,4952434650,22300,22300,22300,22300,0
20231107,180000,4952434650,22300,22300,22300,22300,0
20231107,175900,4952434650,22300,22300,22300,22300,0
20231107,175800,4952434650,22300,22300,22300,22300,0
20231107,175700,4952434650,22300,22300,22300,22300,0
20231107,175600,4952434650,22300,22300,22300,22300,0
20231107,175500,4952434650,22300,22300,22300,22300,0
20231107,175400,4952434650,22300,22300,22300,22300,0
20231107,175300,4952434650,22300,22300,22300,22300,0
20231107,175200,4952434650,22300,22300,22300,22300,0
20231107,175100,4952434650,22300,22300,22300,22300,0
20231107,175000,4952434650,22300,22300,22300,22300,0
20231107,174900,4952434650,22300,22300,22300,22300,0
20231107,174800,4952434650,22300,22300,22300,22300,0
20231107,174700,4952434650,22300,22300,22300,22300,0
20231107,174600,4952434650,22300,22300,22300,22300,0
20231107,174500,4952434650,22300,22300,22300,22300,0
20231107,174400,4952434650,22300,22300,22300,22300,0
20231107,174300,4952434650,22300,22300,22300,22300,2230
20231107,174200,4952434650,22300,22300,22300,22300,0
20231107,174100,4952434650,22300,22300,22300,22300,0
20231107,174000,4952434650,22300,22300,22300,22300,0
20231107,173900,4952434650,22300,22300,22300,22300,0
20231107,173800,4952434650,22300,22300,22300,22300,0
20231107,173700,4952434650,22300,22300,22300,22300,0
20231107,173600,4952434650,22300,22300,22300,22300,0
20231107,173500,4952434650,22300,22300,22300,22300,0
20231107,173400,4952434650,22300,22300,22300,22300,0
20231107,173300,4952434650,22300,22300,22300,22300,0
20231107,173200,4952434650,22300,22300,22300,22300,0
20231107,173100,4952434650,22300,22300,22300,22300,0
20231107,173000,4952434650,22300,22300,22300,22300,0
20231107,172900,4952434650,22300,22300,22300,22300,0
20231107,172800,4952434650,22300,22300,22300,22300,0
20231107,172700,4952434650,22300,22300,22300,22300,0
20231107,172600,4952434650,22300,22300,22300,22300,0
20231107,172500,4952434650,22300,22300,22300,22300,0
20231107,172400,4952434650,22300,22300,22300,22300,0
20231107,172300,4952434650,22300,22300,22300,22300,0
20231107,172200,4952434650,22300,22300,22300,22300,0
20231107,172100,4952434650,22300,22300,22300,22300,0
20231107,172000,4952434650,22300,22300,22300,22300,0
20231107,171900,4952434650,22300,22300,22300,22300,0
20231107,171800,4952434650,22300,22300,22300,22300,0
20231107,171700,4952434650,22300,22300,22300,22300,0
20231107,171600,4952434650,22300,22300,22300,22300,0
20231107,171500,4952434650,22300,22300,22300,22300,0
20231107,171400,4952434650,22300,22300,22300,22300,0
20231107,171300,4952434650,22300,22300,22300,22300,2230
20231107,171200,4952434650,22300,22300,22300,22300,0
20231107,171100,4952434650,22300,22300,22300,22300,0
20231107,171000,4952434650,22300,22300,22300,22300,0
20231107,170900,4952434650,22300,22300,22300,22300,0
20231107,170800,4952434650,22300,22300,22300,22300,0
20231107,170700,4952434650,22300,22300,22300,22300,0
20231107,170600,4952434650,22300,22300,22300,22300,0
20231107,170500,4952434650,22300,22300,22300,22300,0
20231107,170400,4952434650,22300,22300,22300,22300,0
20231107,170300,4952434650,22300,22300,22300,22300,0
20231107,170200,4952434650,22300,22300,22300,22300,0
20231107,170100,4952434650,22300,22300,22300,22300,0
20231107,170000,4952434650,22300,22300,22300,22300,0
20231107,165900,4952434650,22300,22300,22300,22300,0
20231107,165800,4952434650,22300,22300,22300,22300,0
20231107,165700,4952434650,22300,22300,22300,22300,0
20231107,165600,4952434650,22300,22300,22300,22300,0
20231107,165500,4952434650,22300,22300,22300,22300,0
20231107,165400,4952434650,22300,22300,22300,22300,0
20231107,165300,4952434650,22300,22300,22300,22300,0
20231107,165200,4952434650,22300,22300,22300,22300,0
20231107,165100,4952434650,22300,22300,22300,22300,0
20231107,165000,4952434650,22300,22300,22300,22300,0
20231107,164900,4952434650,22300,22300,22300,22300,0
20231107,164800,4952434650,22300,22300,22300,22300,0
20231107,164700,4952434650,22300,22300,22300,22300,0
20231107,164600,4952434650,22300,22300,22300,22300,0
20231107,164500,4952434650,22300,22300,22300,22300,0
20231107,164400,4952434650,22300,22300,22300,22300,0
20231107,164300,4952434650,22300,22300,22300,22300,2230
20231107,164200,4952434650,22300,22300,22300,22300,0
20231107,164100,4952434650,22300,22300,22300,22300,0
20231107,164000,4952434650,22300,22300,22300,22300,0
20231107,163900,4952434650,22300,22300,22300,22300,0
20231107,163800,4952434650,22300,22300,22300,22300,0
20231107,163700,4952434650,22300,22300,22300,22300,0
20231107,163600,4952434650,22300,22300,22300,22300,0
20231107,163500,4952434650,22300,22300,22300,22300,0
20231107,163400,4952434650,22300,22300,22300,22300,0
20231107,163300,4952434650,22300,22300,22300,22300,0
20231107,163200,4952434650,22300,22300,22300,22300,0
20231107,163100,4952434650,22300,22300,22300,22300,0
20231107,163000,4952434650,22300,22300,22300,22300,0
20231107,162900,4952434650,22300,22300,22300,22300,0
20231107,162800,4952434650,22300,22300,22300,22300,0
20231107,162700,4952434650,22300,22300,22300,22300,0
20231107,162600,4952434650,22300,22300,22300,22300,0
20231107,162500,4952434650,22300,22300,22300,22300,0
20231107,162400,4952434650,22300,22300,22300,22300,0
20231107,162300,4952434650,22300,22300,22300,22300,0
20231107,162200,4952434650,22300,22300,22300,22300,0
20231107,162100,4952434650,22300,22300,22300,22300,0
20231107,162000,4952434650,22300,22300,22300,22300,0
20231107,161900,4952434650,22300,22300,22300,22300,0
20231107,161800,4952434650,22300,22300,22300,22300,0
20231107,161700,4952434650,22300,22300,22300,22300,0
20231107,161600,4952434650,22300,22300,22300,22300,0
20231107,161500,4952434650,22300,22300,22300,22300,0
20231107,161400,4952434650,22300,22300,22300,22300,0
20231107,161300,4952434650,22300,22300,22300,22300,2230
20231107,161200,4952434650,22300,22300,22300,22300,0
20231107,161100,4952434650,22300,22300,22300,22300,0
20231107,161000,4952434650,22300,22300,22300,22300,0
20231107,160900,4952434650,22300,22300,22300,22300,0
20231107,160800,4952434650,22300,22300,22300,22300,0
20231107,160700,4952434650,22300,22300,22300,22300,0
20231107,160600,4952434650,22300,22300,22300,22300,0
20231107,160500,4952434650,22300,22300,22300,22300,0
20231107,160400,4952434650,22300,22300,22300,22300,0
20231107,160300,4952434650,22300,22300,22300,22300,0
20231107,160200,4952434650,22300,22300,22300,22300,0
20231107,160100,4952434650,22300,22300,22300,22300,0
20231107,160000,4952434650,22300,22300,22300,22300,0
20231107,155900,4952434650,22300,22300,22300,22300,0
20231107,155800,4952434650,22300,22300,22300,22300,0
20231107,155700,4952434650,22300,22300,22300,22300,0
20231107,155600,4952434650,22300,22300,22300,22300,0
20231107,155500,4952434650,22300,22300,22300,22300,0
20231107,155400,4952434650,22300,22300,22300,22300,0
20231107,155300,4952434650,22300,22300,22300,22300,0
20231107,155200,4952434650,22300,22300,22300,22300,0
20231107,155100,4952434650,22300,22300,22300,22300,0
20231107,155000,4952434650,22300,22300,22300,22300,0
20231107,154900,4952434650,22300,22300,22300,22300,0
20231107,154800,4952434650,22300,22300,22300,22300,0
20231107,154700,4952434650,22300,22300,22300,22300,0
20231107,154600,4952434650,22300,22300,22300,22300,0
20231107,154500,4952434650,22300,22300,22300,22300,0
20231107,154400,4952434650,22300,22300,22300,22300,0
20231107,154300,4952434650,22300,22300,22300,22300,2230
20231107,154200,4952434650,22300,22300,22300,22300,0
20231107,154100,4952434650,22300,22300,22300,22300,0
20231107,154000,4952434650,22300,22300,22300,22300,0
20231107,153900,4952434650,22300,22300,22300,22300,0
20231107,153800,4952434650,22300,22300,22300,22300,0
20231107,153700,4952434650,22300,22300,22300,22300,0
20231107,153600,4952434650,22300,22300,22300,22300,0
20231107,153500,4952434650,22300,22300,22300,22300,0
20231107,153400,4952434650,22300,22300,22300,22300,0
20231107,153300,4952434650,22300,22300,22300,22300,0
20231107,153200,4952434650,22300,22300,22300,22300,0
20231107,153100,4952434650,22300,22300,22300,22300,0
20231107,153000,4952434650,22300,22300,22300,22300,2230
20231107,152900,4902705650,22300,22300,22300,22300,0
20231107,152800,4902705650,22300,22300,22300,22300,0
20231107,152700,4902705650,22300,22300,22300,22300,0
20231107,152600,4902705650,22300,22300,22300,22300,0
20231107,152500,4902705650,22300,22300,22300,22300,0
20231107,152400,4902705650,22300,22300,22300,22300,0
20231107,152300,4902705650,22300,22300,22300,22300,0
20231107,152200,4902705650,22300,22300,22300,22300,0
20231107,152100,4902705650,22300,22300,22300,22300,0
20231107,152000,4902705650,22300,22300,22300,22300,0
20231107,151900,4902705650,22300,22300,22350,22250,437
20231107,151800,4892959050,22250,22300,22300,22250,923
20231107,151700,4872379350,22300,22300,22300,22250,509
20231107,151600,4861028800,22350,22300,22350,22250,602
20231107,151500,4847592500,22350,22350,22350,22300,770
20231107,151400,4830411450,22350,22350,22350,22300,1220
20231107,151300,4803153100,22300,22300,22350,22250,422
20231107,151200,4793743300,22350,22300,22350,22250,1303
20231107,151100,4764710250,22350,22350,22350,22300,1479
20231107,151000,4731702700,22300,22250,22350,22250,1378
20231107,150900,4700977100,22300,22250,22300,22250,404
20231107,150800,4691975400,22250,22250,22300,22250,586
20231107,150700,4678915300,22250,22300,22300,22250,506
20231107,150600,4667635000,22250,22300,22300,22250,828
20231107,150500,4649191600,22250,22300,22300,22250,574
20231107,150400,4636410250,22250,22300,22300,22250,1248
20231107,150300,4608596600,22300,22200,22300,22200,1112
20231107,150200,4583856000,22250,22200,22250,22150,640
20231107,150100,4569636150,22150,22200,22250,22150,513
20231107,150000,4558241900,22250,22250,22250,22200,715
20231107,145900,4542345650,22250,22100,22250,22100,343
20231107,145800,4534733250,22100,22200,22200,22100,689
20231107,145700,4519441400,22150,22150,22200,22150,687
20231107,145600,4504205700,22200,22150,22200,22150,537
20231107,145500,4492292250,22150,22150,22200,22100,382
20231107,145400,4483819200,22200,22100,22200,22100,504
20231107,145300,4472654900,22150,22150,22200,22100,217
20231107,145200,4467849350,22150,22200,22200,22150,514
20231107,145100,4456439600,22200,22200,22200,22150,656
20231107,145000,4441891500,22150,22150,22200,22150,711
20231107,144900,4426126350,22150,22200,22200,22150,178
20231107,144800,4422182150,22200,22200,22200,22150,811
20231107,144700,4404184000,22150,22200,22200,22150,451
20231107,144600,4394178750,22150,22200,22200,22150,552
20231107,144500,4381932150,22150,22200,22200,22150,312
20231107,144400,4375015000,22200,22200,22200,22150,506
20231107,144300,4363787000,22150,22200,22200,22100,331
20231107,144200,4356456800,22100,22050,22200,22050,416
20231107,144100,4347246350,22050,22100,22100,22050,164
20231107,144000,4343625200,22100,22150,22200,22050,718
20231107,143900,4327722900,22150,22150,22200,22150,481
20231107,143800,4317052850,22150,22150,22200,22100,831
20231107,143700,4298641450,22150,22100,22200,22100,178
20231107,143600,4294702150,22150,22050,22150,22050,504
20231107,143500,4283548550,22050,22050,22150,22050,602
20231107,143400,4270248700,22100,22050,22100,22000,752
20231107,143300,4253664750,22000,22000,22050,22000,1547
20231107,143200,4219562150,22050,21950,22050,21900,575
20231107,143100,4206940500,21900,21900,22000,21900,87
20231107,143000,4205031100,21900,22050,22050,21900,163
20231107,142900,4201449300,22050,22000,22050,21900,206
20231107,142800,4196918450,21950,21950,22000,21900,492
20231107,142700,4186116550,22000,22050,22050,22000,367
20231107,142600,4178036000,22000,22000,22000,22000,203
20231107,142500,4173570000,22050,22000,22050,22000,396
20231107,142400,4164856050,22000,22000,22100,22000,350
20231107,142300,4157148200,22000,22050,22050,22000,390
20231107,142200,4148551050,22050,22100,22100,22050,119
20231107,142100,4145926950,22050,22050,22100,22050,276
20231107,142000,4139838000,22050,22050,22050,22050,110
20231107,141900,4137412500,22050,22050,22100,22050,118
20231107,141800,4134810550,22050,22050,22100,22050,403
20231107,141700,4125916950,22100,22050,22100,22050,155
20231107,141600,4122499100,22050,22050,22100,22000,59
20231107,141500,4121198300,22050,22050,22150,22050,580
20231107,141400,4108392550,22100,22050,22100,22050,167
20231107,141300,4104709700,22050,22100,22100,22000,165
20231107,141200,4101070800,22100,22050,22100,22050,619
20231107,141100,4087418450,22100,22100,22100,22050,195
20231107,141000,4083118600,22050,22050,22100,22050,126
20231107,140900,4080340150,22050,22050,22100,22050,295
20231107,140800,4073831750,22050,22050,22100,22050,257
20231107,140700,4068164300,22050,22100,22100,22050,193
20231107,140600,4063907400,22050,22150,22150,22050,326
20231107,140500,4056695700,22150,22150,22150,22100,154
20231107,140400,4053291150,22100,22100,22150,22100,447
20231107,140300,4043398700,22100,22100,22150,22050,721
20231107,140200,4027457400,22100,22100,22150,22050,499
20231107,140100,4016425850,22100,22150,22150,22100,193
20231107,140000,4012156650,22050,22050,22150,22000,545
20231107,135900,4000118100,22050,22000,22050,22000,272
20231107,135800,3994124300,22000,22100,22100,22000,724
20231107,135700,3978160000,22100,22100,22150,22050,151
20231107,135600,3974823550,22100,22050,22100,22050,418
20231107,135500,3965592150,22050,22000,22100,22000,103
20231107,135400,3963319000,22000,22050,22100,22000,433
20231107,135300,3953770400,22050,22050,22100,22050,212
20231107,135200,3949088650,22100,22050,22150,22050,430
20231107,135100,3939587700,22050,22050,22100,22000,283
20231107,135000,3933352650,22000,22050,22050,22000,209
20231107,134900,3928754050,22000,22100,22100,22000,797
20231107,134800,3911185450,22100,22050,22100,22050,228
20231107,134700,3906151200,22050,22050,22100,22050,628
20231107,134600,3892296150,22000,22050,22050,22000,395
20231107,134500,3883598150,22050,22000,22050,22000,252
20231107,134400,3878043900,22000,22050,22050,22000,262
20231107,134300,3872270450,22000,21950,22050,21950,410
20231107,134200,3863251650,21950,21900,22000,21900,703
20231107,134100,3847814850,21900,21900,21950,21900,203
20231107,134000,3843369100,21900,21900,21950,21900,74
20231107,133900,3841748100,21900,21950,21950,21850,351
20231107,133800,3834054100,21900,21900,21950,21900,249
20231107,133700,3828600900,21850,21850,21950,21850,187
20231107,133600,3824507350,21900,21850,21900,21850,351
20231107,133500,3816823150,21850,21850,21900,21850,200
20231107,133400,3812452750,21850,21800,21850,21800,182
20231107,133300,3808478900,21800,21850,21850,21800,668
20231107,133200,3793892250,21850,21800,21850,21800,75
20231107,133100,3792256700,21800,21850,21850,21800,32
20231107,133000,3791559050,21800,21800,21900,21800,226
20231107,132900,3786622150,21800,21750,21850,21750,304
20231107,132800,3780005650,21750,21800,21900,21750,414
20231107,132700,3770987550,21800,21750,21900,21750,129
20231107,132600,3768171400,21750,21800,21800,21750,50
20231107,132500,3767081700,21850,21800,21850,21800,448
20231107,132400,3757315250,21850,21800,21900,21800,184
20231107,132300,3753294100,21800,21800,21850,21800,560
20231107,132200,3741063200,21800,21800,21800,21750,89
20231107,132100,3739123550,21800,21800,21850,21800,93
20231107,132000,3737092550,21800,21800,21800,21800,261
20231107,131900,3731402750,21800,21850,21850,21800,72
20231107,131800,3729833050,21800,21800,21850,21800,231
20231107,131700,3724788700,21800,21800,21850,21750,172
20231107,131600,3721039600,21800,21800,21850,21800,275
20231107,131500,3715039550,21850,21800,21850,21800,181
20231107,131400,3711090150,21800,21800,21800,21800,7
20231107,131300,3710937550,21800,21800,21800,21800,241
20231107,131200,3705683750,21800,21800,21900,21750,224
20231107,131100,3700800800,21750,21800,21800,21750,89
20231107,131000,3698863300,21800,21850,21850,21800,308
20231107,130900,3692138450,21850,21850,21850,21800,118
20231107,130800,3689562300,21800,21800,21850,21800,144
20231107,130700,3686423050,21800,21800,21800,21800,112
20231107,130600,3683981450,21800,21850,21850,21800,147
20231107,130500,3680773250,21800,21800,21850,21800,86
20231107,130400,3678898400,21800,21900,21900,21800,17
20231107,130300,3678527700,21800,21800,21900,21800,226
20231107,130200,3673586050,21850,21850,21900,21850,100
20231107,130100,3671400900,21850,21850,21850,21850,184
20231107,130000,3667380500,21850,21800,21900,21800,942
20231107,125900,3646782700,21800,21800,21850,21800,192
20231107,125800,3642597050,21850,21850,21850,21800,262
20231107,125700,3636885350,21800,21850,21850,21800,207
20231107,125600,3632368850,21800,21800,21800,21800,49
20231107,125500,3631300650,21850,21800,21850,21800,165
20231107,125400,3627703450,21800,21800,21850,21750,592
20231107,125300,3614797300,21750,21800,21850,21750,114
20231107,125200,3612314450,21750,21800,21800,21750,183
20231107,125100,3608325100,21750,21800,21850,21750,310
20231107,125000,3601575050,21800,21800,21800,21750,128
20231107,124900,3598790950,21750,21750,21750,21750,94
20231107,124800,3596746450,21700,21750,21850,21700,154
20231107,124700,3593392450,21700,21700,21750,21700,266
20231107,124600,3587616550,21700,21750,21750,21700,68
20231107,124500,3586140500,21800,21750,21800,21750,88
20231107,124400,3584224500,21750,21750,21750,21750,52
20231107,124300,3583093500,21800,21750,21800,21750,35
20231107,124200,3582332150,21750,21750,21800,21750,261
20231107,124100,3576650050,21800,21750,21800,21750,596
20231107,124000,3563659550,21750,21750,21800,21750,329
20231107,123900,3556496750,21750,21800,21800,21750,96
20231107,123800,3554406600,21750,21750,21750,21750,173
20231107,123700,3550643850,21750,21750,21750,21750,78
20231107,123600,3548947350,21750,21750,21800,21750,84
20231107,123500,3547118300,21750,21800,21800,21750,39
20231107,123400,3546268200,21800,21750,21850,21750,522
20231107,123300,3534893700,21800,21750,21800,21750,146
20231107,123200,3531713400,21800,21750,21800,21750,47
20231107,123100,3530691100,21750,21800,21800,21750,112
20231107,123000,3528252450,21750,21700,21750,21700,357
20231107,122900,3520496600,21700,21750,21750,21700,163
20231107,122800,3516956450,21750,21750,21750,21700,79
20231107,122700,3515242050,21700,21700,21800,21700,124
20231107,122600,3512547350,21700,21800,21800,21700,618
20231107,122500,3499121800,21750,21750,21800,21750,149
20231107,122400,3495880900,21750,21750,21800,21700,1350
20231107,122300,3466539900,21700,21700,21700,21700,81
20231107,122200,3464782200,21700,21700,21700,21700,47
20231107,122100,3463762300,21700,21700,21750,21700,203
20231107,122000,3459355100,21700,21700,21700,21700,65
20231107,121900,3457944600,21700,21700,21700,21700,303
20231107,121800,3451369500,21700,21700,21800,21700,364
20231107,121700,3443460350,21750,21750,21750,21700,285
20231107,121600,3437268350,21750,21700,21750,21700,244
20231107,121500,3431962000,21700,21700,21800,21700,400
20231107,121400,3423279550,21700,21700,21750,21700,243
20231107,121300,3417998950,21700,21750,21750,21700,1512
20231107,121200,3385123150,21750,21750,21850,21750,179
20231107,121100,3381227000,21750,21800,21800,21750,136
20231107,121000,3378265950,21800,21800,21800,21750,41
20231107,120900,3377372800,21800,21750,21900,21750,671
20231107,120800,3362749550,21750,21750,21750,21750,299
20231107,120700,3356246300,21750,21750,21800,21750,546
20231107,120600,3344367900,21750,21800,21800,21750,608
20231107,120500,3331136450,21800,21850,21850,21800,1107
20231107,120400,3306988950,21800,21850,21850,21800,2328
20231107,120300,3256136550,21850,21850,21950,21850,728
20231107,120200,3240206800,21850,21900,21950,21850,2592
20231107,120100,3183441950,21950,21950,21950,21900,417
20231107,120000,3174289450,21950,21950,22000,21950,1480
20231107,115900,3141802000,21950,21950,22000,21950,112
20231107,115800,3139343100,22000,22000,22000,21950,382
20231107,115700,3130941300,22000,21950,22050,21950,258
20231107,115600,3125268650,21950,22000,22000,21950,237
20231107,115500,3120060900,21950,22000,22000,21950,2922
20231107,115400,3055777050,22000,22000,22050,22000,126
20231107,115300,3053002950,22000,22000,22050,22000,124
20231107,115200,3050274900,22000,22000,22050,22000,245
20231107,115100,3044881900,22050,22000,22050,22000,126
20231107,115000,3042105450,22000,22050,22050,22000,250
20231107,114900,3036605400,22000,22000,22000,22000,131
20231107,114800,3033723400,22050,22000,22050,22000,181
20231107,114700,3029739200,22000,22050,22050,22000,164
20231107,114600,3026130350,22000,22050,22050,22000,239
20231107,114500,3020862450,22050,22050,22100,22000,317
20231107,114400,3013881650,22000,22000,22100,22000,134
20231107,114300,3010929500,22050,22050,22100,22000,190
20231107,114200,3006746300,22050,22100,22100,22000,600
20231107,114100,2993541500,22150,22000,22150,22000,1052
20231107,114000,2970297000,22000,22000,22050,22000,408
20231107,113900,2961310950,22050,22050,22050,22000,221
20231107,113800,2956446550,22050,22000,22050,22000,153
20231107,113700,2953075450,22050,21950,22050,21950,201
20231107,113600,2948654750,21950,22000,22000,21950,130
20231107,113500,2945799150,22000,22000,22000,21950,510
20231107,113400,2934586750,22000,22000,22050,22000,125
20231107,113300,2931836700,22000,22050,22050,22000,130
20231107,113200,2928974450,22000,22000,22050,22000,65
20231107,113100,2927543350,22000,22000,22050,22000,227
20231107,113000,2922549300,22050,22000,22050,21950,269
20231107,112900,2916635550,22000,22000,22050,22000,100
20231107,112800,2914435500,22050,21950,22050,21950,1099
20231107,112700,2890258950,21950,21950,22000,21950,110
20231107,112600,2887839700,21950,22000,22000,21950,412
20231107,112500,2878784700,22000,22000,22050,22000,241
20231107,112400,2873482650,22000,21950,22050,21950,406
20231107,112300,2864542900,21950,21950,22000,21950,118
20231107,112200,2861951300,21950,22000,22000,21950,230
20231107,112100,2856902500,22000,21950,22050,21950,95
20231107,112000,2854813200,21950,22000,22000,21950,967
20231107,111900,2833540050,22000,22000,22050,22000,251
20231107,111800,2828015550,22000,21950,22050,21950,235
20231107,111700,2822845350,22000,22000,22050,22000,2625
20231107,111600,2765091850,22050,22050,22050,22000,148
20231107,111500,2761832800,22050,22000,22050,22000,269
20231107,111400,2755914750,22000,22050,22050,22000,300
20231107,111300,2749307400,22000,22000,22050,22000,116
20231107,111200,2746752900,22050,22000,22050,22000,83
20231107,111100,2744925350,22000,22050,22050,22000,2980
20231107,111000,2679217200,22050,22050,22150,22050,502
20231107,110900,2668130500,22050,22050,22150,22050,2218
20231107,110800,2619177150,22050,22100,22100,22050,171
20231107,110700,2615405600,22100,22050,22100,22050,84
20231107,110600,2613553350,22100,22150,22150,22100,1910
20231107,110500,2571338650,22100,22200,22200,22100,345
20231107,110400,2563711900,22150,22150,22150,22150,2477
20231107,110300,2508846350,22150,22200,22250,22150,249
20231107,110200,2503324000,22200,22150,22200,22150,131
20231107,110100,2500417350,22150,22200,22200,22150,1321
20231107,110000,2471091200,22200,22200,22250,22200,285
20231107,105900,2464763000,22200,22250,22250,22200,148
20231107,105800,2461474600,22200,22200,22250,22200,326
20231107,105700,2454236900,22200,22250,22300,22200,539
20231107,105600,2442244850,22250,22300,22300,22250,116
20231107,105500,2439663800,22250,22250,22300,22250,1386
20231107,105400,2408767750,22250,22250,22300,22250,830
20231107,105300,2390289350,22200,22200,22250,22200,172
20231107,105200,2386470850,22250,22200,22250,22200,69
20231107,105100,2384937550,22200,22250,22250,22200,114
20231107,105000,2382405450,22200,22250,22250,22200,323
20231107,104900,2375234700,22250,22200,22250,22200,187
20231107,104800,2371076200,22200,22250,22250,22200,732
20231107,104700,2354798100,22250,22200,22250,22200,439
20231107,104600,2345052200,22250,22150,22250,22150,100
20231107,104500,2342832800,22150,22150,22200,22150,257
20231107,104400,2337139000,22150,22200,22200,22150,149
20231107,104300,2333838150,22200,22150,22250,22150,155
20231107,104200,2330397300,22250,22250,22250,22150,25
20231107,104100,2329841150,22200,22150,22250,22150,274
20231107,104000,2323762350,22200,22200,22200,22150,851
20231107,103900,2304894050,22150,22150,22200,22150,135
20231107,103800,2301897950,22100,22150,22150,22100,571
20231107,103700,2289252050,22150,22150,22150,22150,610
20231107,103600,2275740550,22150,22150,22200,22150,209
20231107,103500,2271110000,22150,22200,22200,22150,404
20231107,103400,2262141250,22200,22250,22250,22200,21
20231107,103300,2261674300,22250,22200,22250,22200,241
20231107,103200,2256318350,22200,22200,22200,22200,101
20231107,103100,2254076150,22200,22250,22300,22150,1860
20231107,103000,2212766450,22200,22250,22350,22200,1837
20231107,102900,2171887050,22300,22250,22300,22250,127
20231107,102800,2169056300,22250,22250,22250,22250,123
20231107,102700,2166319550,22250,22350,22350,22250,889
20231107,102600,2146533350,22350,22300,22350,22200,1134
20231107,102500,2121230500,22250,22200,22300,22200,1002
20231107,102400,2098948400,22250,22250,22250,22200,43
20231107,102300,2097992550,22250,22200,22250,22200,452
20231107,102200,2087957550,22200,22250,22250,22200,109
20231107,102100,2085534750,22250,22200,22250,22200,87
20231107,102000,2083599050,22200,22150,22200,22100,2277
20231107,101900,2033138400,22150,22100,22150,22100,399
20231107,101800,2024320450,22100,22100,22150,22100,117
20231107,101700,2021733500,22100,22150,22150,22100,16
20231107,101600,2021379600,22150,22150,22150,22150,252
20231107,101500,2015797800,22100,22100,22150,22050,1615
20231107,101400,1980110400,22100,22150,22150,22100,232
20231107,101300,1974983150,22100,22100,22150,22100,62
20231107,101200,1973612850,22150,22150,22150,22150,26
20231107,101100,1973036950,22100,22100,22150,22100,777
20231107,101000,1955864950,22150,22100,22150,22100,451
20231107,100900,1945897800,22150,22150,22150,22100,27
20231107,100800,1945300250,22150,22200,22200,22150,532
20231107,100700,1933505100,22150,22100,22150,22100,168
20231107,100600,1929785650,22150,22100,22200,22100,110
20231107,100500,1927349800,22200,22200,22250,22150,1787
20231107,100400,1887740700,22150,22150,22200,22150,93
20231107,100300,1885676950,22150,22150,22250,22150,938
20231107,100200,1864899100,22250,22250,22250,22150,807
20231107,100100,1846963850,22150,22200,22300,22150,2015
20231107,100000,1802308200,22300,22250,22300,22200,1102
20231107,095900,1777809200,22200,22300,22350,22200,1000
20231107,095800,1755559550,22300,22250,22300,22150,489
20231107,095700,1744696650,22200,22150,22200,22150,832
20231107,095600,1726234650,22150,22150,22150,22100,258
20231107,095500,1720525000,22100,22100,22200,22100,446
20231107,095400,1710668300,22150,22100,22200,22100,1610
20231107,095300,1675026500,22100,22100,22150,22100,288
20231107,095200,1668661500,22150,22100,22150,22050,431
20231107,095100,1659140250,22100,22100,22150,22050,990
20231107,095000,1637262700,22100,22200,22200,22100,568
20231107,094900,1624707300,22200,22150,22250,22150,987
20231107,094800,1602822050,22150,22200,22200,22100,792
20231107,094700,1585275800,22150,22200,22250,22150,274
20231107,094600,1579200250,22150,22100,22250,22100,330
20231107,094500,1571890500,22100,22100,22150,22100,1000
20231107,094400,1549775400,22100,22100,22200,22100,343
20231107,094300,1542186050,22150,22100,22150,22100,1421
20231107,094200,1510768200,22100,22150,22150,22100,400
20231107,094100,1501920400,22200,22250,22250,22100,2233
20231107,094000,1452523000,22200,22150,22200,22150,1975
20231107,093900,1408722600,22150,22250,22300,22150,2016
20231107,093800,1363933750,22250,22250,22300,22200,605
20231107,093700,1350485250,22250,22250,22300,22200,257
20231107,093600,1344773100,22200,22250,22300,22200,907
20231107,093500,1324600650,22250,22350,22500,22250,3344
20231107,093400,1250033350,22500,22500,22550,22350,1085
20231107,093300,1225728000,22500,22500,22550,22450,353
20231107,093200,1217786150,22450,22500,22500,22400,316
20231107,093100,1210686550,22500,22450,22500,22400,322
20231107,093000,1203452650,22450,22500,22550,22350,1054
20231107,092900,1179765200,22500,22350,22550,22300,2702
20231107,092800,1119130750,22350,22300,22400,22300,356
20231107,092700,1111186950,22400,22400,22400,22300,2907
20231107,092600,1046224900,22400,22450,22500,22400,1436
20231107,092500,1014033150,22500,22450,22500,22450,1680
20231107,092400,976283950,22500,22550,22550,22400,711
20231107,092300,960263200,22550,22650,22650,22400,3347
20231107,092200,884903350,22600,22600,22650,22500,1532
20231107,092100,850315350,22650,22600,22700,22500,3978
20231107,092000,760418250,22600,22450,22600,22450,3679
20231107,091900,677599850,22450,22400,22500,22350,3368
20231107,091800,601999350,22400,22300,22400,22250,4025
20231107,091700,512089100,22250,22100,22250,22100,2912
20231107,091600,447442950,21900,21900,22050,21900,748
20231107,091500,430950150,21900,22000,22000,21850,536
20231107,091400,419162800,22000,21950,22000,21800,1850
20231107,091300,378756300,21950,21800,21950,21800,3200
20231107,091200,308828400,21750,21850,21850,21750,470
20231107,091100,298584950,21850,21850,21850,21800,54
20231107,091000,297407600,21850,21850,21900,21850,541
20231107,090900,285571550,21900,22000,22000,21900,2257
20231107,090800,236026500,22000,22000,22050,21900,1577
20231107,090700,201374800,22000,21850,22000,21750,1855
20231107,090600,160700600,21900,21900,21950,21700,621
20231107,090500,147152600,21900,21750,21900,21700,668
20231107,090400,132632450,21750,21750,21750,21700,720
20231107,090300,116978750,21800,21800,21800,21800,55
20231107,090200,115779750,21800,21900,21900,21600,2652
20231107,090100,58115050,21900,21800,21900,21750,499
20231107,090000,47239600,21800,21850,21850,21800,1294