KissMeData/033100/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191400,10691752850,23250,23250,23250,23250,3573
20231114,191300,10691752850,23250,23250,23250,23250,0
20231114,191200,10691752850,23250,23250,23250,23250,0
20231114,191100,10691752850,23250,23250,23250,23250,0
20231114,191000,10691752850,23250,23250,23250,23250,0
20231114,190900,10691752850,23250,23250,23250,23250,0
20231114,190800,10691752850,23250,23250,23250,23250,0
20231114,190700,10691752850,23250,23250,23250,23250,0
20231114,190600,10691752850,23250,23250,23250,23250,0
20231114,190500,10691752850,23250,23250,23250,23250,0
20231114,190400,10691752850,23250,23250,23250,23250,0
20231114,190300,10691752850,23250,23250,23250,23250,0
20231114,190200,10691752850,23250,23250,23250,23250,0
20231114,190100,10691752850,23250,23250,23250,23250,0
20231114,190000,10691752850,23250,23250,23250,23250,0
20231114,185900,10691752850,23250,23250,23250,23250,0
20231114,185800,10691752850,23250,23250,23250,23250,0
20231114,185700,10691752850,23250,23250,23250,23250,0
20231114,185600,10691752850,23250,23250,23250,23250,0
20231114,185500,10691752850,23250,23250,23250,23250,0
20231114,185400,10691752850,23250,23250,23250,23250,0
20231114,185300,10691752850,23250,23250,23250,23250,0
20231114,185200,10691752850,23250,23250,23250,23250,0
20231114,185100,10691752850,23250,23250,23250,23250,0
20231114,185000,10691752850,23250,23250,23250,23250,0
20231114,184900,10691752850,23250,23250,23250,23250,0
20231114,184800,10691752850,23250,23250,23250,23250,0
20231114,184700,10691752850,23250,23250,23250,23250,0
20231114,184600,10691752850,23250,23250,23250,23250,0
20231114,184500,10691752850,23250,23250,23250,23250,0
20231114,184400,10691752850,23250,23250,23250,23250,3573
20231114,184300,10691752850,23250,23250,23250,23250,0
20231114,184200,10691752850,23250,23250,23250,23250,0
20231114,184100,10691752850,23250,23250,23250,23250,0
20231114,184000,10691752850,23250,23250,23250,23250,0
20231114,183900,10691752850,23250,23250,23250,23250,0
20231114,183800,10691752850,23250,23250,23250,23250,0
20231114,183700,10691752850,23250,23250,23250,23250,0
20231114,183600,10691752850,23250,23250,23250,23250,0
20231114,183500,10691752850,23250,23250,23250,23250,0
20231114,183400,10691752850,23250,23250,23250,23250,0
20231114,183300,10691752850,23250,23250,23250,23250,0
20231114,183200,10691752850,23250,23250,23250,23250,0
20231114,183100,10691752850,23250,23250,23250,23250,0
20231114,183000,10691752850,23250,23250,23250,23250,0
20231114,182900,10691752850,23250,23250,23250,23250,0
20231114,182800,10691752850,23250,23250,23250,23250,0
20231114,182700,10691752850,23250,23250,23250,23250,0
20231114,182600,10691752850,23250,23250,23250,23250,0
20231114,182500,10691752850,23250,23250,23250,23250,0
20231114,182400,10691752850,23250,23250,23250,23250,0
20231114,182300,10691752850,23250,23250,23250,23250,0
20231114,182200,10691752850,23250,23250,23250,23250,0
20231114,182100,10691752850,23250,23250,23250,23250,0
20231114,182000,10691752850,23250,23250,23250,23250,0
20231114,181900,10691752850,23250,23250,23250,23250,0
20231114,181800,10691752850,23250,23250,23250,23250,0
20231114,181700,10691752850,23250,23250,23250,23250,0
20231114,181600,10691752850,23250,23250,23250,23250,0
20231114,181500,10691752850,23250,23250,23250,23250,0
20231114,181400,10691752850,23250,23250,23250,23250,3573
20231114,181300,10691752850,23250,23250,23250,23250,0
20231114,181200,10691752850,23250,23250,23250,23250,0
20231114,181100,10691752850,23250,23250,23250,23250,0
20231114,181000,10691752850,23250,23250,23250,23250,0
20231114,180900,10691752850,23250,23250,23250,23250,0
20231114,180800,10691752850,23250,23250,23250,23250,0
20231114,180700,10691752850,23250,23250,23250,23250,0
20231114,180600,10691752850,23250,23250,23250,23250,0
20231114,180500,10691752850,23250,23250,23250,23250,0
20231114,180400,10691752850,23250,23250,23250,23250,0
20231114,180300,10691752850,23250,23250,23250,23250,0
20231114,180200,10691752850,23250,23250,23250,23250,0
20231114,180100,10691752850,23250,23250,23250,23250,0
20231114,180000,10691752850,23250,23250,23250,23250,0
20231114,175900,10691752850,23250,23250,23250,23250,0
20231114,175800,10691752850,23250,23250,23250,23250,0
20231114,175700,10691752850,23250,23250,23250,23250,0
20231114,175600,10691752850,23250,23250,23250,23250,0
20231114,175500,10691752850,23250,23250,23250,23250,0
20231114,175400,10691752850,23250,23250,23250,23250,0
20231114,175300,10691752850,23250,23250,23250,23250,0
20231114,175200,10691752850,23250,23250,23250,23250,0
20231114,175100,10691752850,23250,23250,23250,23250,0
20231114,175000,10691752850,23250,23250,23250,23250,0
20231114,174900,10691752850,23250,23250,23250,23250,0
20231114,174800,10691752850,23250,23250,23250,23250,0
20231114,174700,10691752850,23250,23250,23250,23250,0
20231114,174600,10691752850,23250,23250,23250,23250,0
20231114,174500,10691752850,23250,23250,23250,23250,0
20231114,174400,10691752850,23250,23250,23250,23250,3573
20231114,174300,10691752850,23250,23250,23250,23250,0
20231114,174200,10691752850,23250,23250,23250,23250,0
20231114,174100,10691752850,23250,23250,23250,23250,0
20231114,174000,10691752850,23250,23250,23250,23250,0
20231114,173900,10691752850,23250,23250,23250,23250,0
20231114,173800,10691752850,23250,23250,23250,23250,0
20231114,173700,10691752850,23250,23250,23250,23250,0
20231114,173600,10691752850,23250,23250,23250,23250,0
20231114,173500,10691752850,23250,23250,23250,23250,0
20231114,173400,10691752850,23250,23250,23250,23250,0
20231114,173300,10691752850,23250,23250,23250,23250,0
20231114,173200,10691752850,23250,23250,23250,23250,0
20231114,173100,10691752850,23250,23250,23250,23250,0
20231114,173000,10691752850,23250,23250,23250,23250,0
20231114,172900,10691752850,23250,23250,23250,23250,0
20231114,172800,10691752850,23250,23250,23250,23250,0
20231114,172700,10691752850,23250,23250,23250,23250,0
20231114,172600,10691752850,23250,23250,23250,23250,0
20231114,172500,10691752850,23250,23250,23250,23250,0
20231114,172400,10691752850,23250,23250,23250,23250,0
20231114,172300,10691752850,23250,23250,23250,23250,0
20231114,172200,10691752850,23250,23250,23250,23250,0
20231114,172100,10691752850,23250,23250,23250,23250,0
20231114,172000,10691752850,23250,23250,23250,23250,0
20231114,171900,10691752850,23250,23250,23250,23250,0
20231114,171800,10691752850,23250,23250,23250,23250,0
20231114,171700,10691752850,23250,23250,23250,23250,0
20231114,171600,10691752850,23250,23250,23250,23250,0
20231114,171500,10691752850,23250,23250,23250,23250,0
20231114,171400,10691752850,23250,23250,23250,23250,3573
20231114,171300,10691752850,23250,23250,23250,23250,0
20231114,171200,10691752850,23250,23250,23250,23250,0
20231114,171100,10691752850,23250,23250,23250,23250,0
20231114,171000,10691752850,23250,23250,23250,23250,0
20231114,170900,10691752850,23250,23250,23250,23250,0
20231114,170800,10691752850,23250,23250,23250,23250,0
20231114,170700,10691752850,23250,23250,23250,23250,0
20231114,170600,10691752850,23250,23250,23250,23250,0
20231114,170500,10691752850,23250,23250,23250,23250,0
20231114,170400,10691752850,23250,23250,23250,23250,0
20231114,170300,10691752850,23250,23250,23250,23250,0
20231114,170200,10691752850,23250,23250,23250,23250,0
20231114,170100,10691752850,23250,23250,23250,23250,0
20231114,170000,10691752850,23250,23250,23250,23250,0
20231114,165900,10691752850,23250,23250,23250,23250,0
20231114,165800,10691752850,23250,23250,23250,23250,0
20231114,165700,10691752850,23250,23250,23250,23250,0
20231114,165600,10691752850,23250,23250,23250,23250,0
20231114,165500,10691752850,23250,23250,23250,23250,0
20231114,165400,10691752850,23250,23250,23250,23250,0
20231114,165300,10691752850,23250,23250,23250,23250,0
20231114,165200,10691752850,23250,23250,23250,23250,0
20231114,165100,10691752850,23250,23250,23250,23250,0
20231114,165000,10691752850,23250,23250,23250,23250,0
20231114,164900,10691752850,23250,23250,23250,23250,0
20231114,164800,10691752850,23250,23250,23250,23250,0
20231114,164700,10691752850,23250,23250,23250,23250,0
20231114,164600,10691752850,23250,23250,23250,23250,0
20231114,164500,10691752850,23250,23250,23250,23250,0
20231114,164400,10691752850,23250,23250,23250,23250,3573
20231114,164300,10691752850,23250,23250,23250,23250,0
20231114,164200,10691752850,23250,23250,23250,23250,0
20231114,164100,10691752850,23250,23250,23250,23250,0
20231114,164000,10691752850,23250,23250,23250,23250,0
20231114,163900,10691752850,23250,23250,23250,23250,0
20231114,163800,10691752850,23250,23250,23250,23250,0
20231114,163700,10691752850,23250,23250,23250,23250,0
20231114,163600,10691752850,23250,23250,23250,23250,0
20231114,163500,10691752850,23250,23250,23250,23250,0
20231114,163400,10691752850,23250,23250,23250,23250,0
20231114,163300,10691752850,23250,23250,23250,23250,0
20231114,163200,10691752850,23250,23250,23250,23250,0
20231114,163100,10691752850,23250,23250,23250,23250,0
20231114,163000,10691752850,23250,23250,23250,23250,0
20231114,162900,10691752850,23250,23250,23250,23250,0
20231114,162800,10691752850,23250,23250,23250,23250,0
20231114,162700,10691752850,23250,23250,23250,23250,0
20231114,162600,10691752850,23250,23250,23250,23250,0
20231114,162500,10691752850,23250,23250,23250,23250,0
20231114,162400,10691752850,23250,23250,23250,23250,0
20231114,162300,10691752850,23250,23250,23250,23250,0
20231114,162200,10691752850,23250,23250,23250,23250,0
20231114,162100,10691752850,23250,23250,23250,23250,0
20231114,162000,10691752850,23250,23250,23250,23250,0
20231114,161900,10691752850,23250,23250,23250,23250,0
20231114,161800,10691752850,23250,23250,23250,23250,0
20231114,161700,10691752850,23250,23250,23250,23250,0
20231114,161600,10691752850,23250,23250,23250,23250,0
20231114,161500,10691752850,23250,23250,23250,23250,0
20231114,161400,10691752850,23250,23250,23250,23250,3573
20231114,161300,10691752850,23250,23250,23250,23250,0
20231114,161200,10691752850,23250,23250,23250,23250,0
20231114,161100,10691752850,23250,23250,23250,23250,0
20231114,161000,10691752850,23250,23250,23250,23250,0
20231114,160900,10691752850,23250,23250,23250,23250,0
20231114,160800,10691752850,23250,23250,23250,23250,0
20231114,160700,10691752850,23250,23250,23250,23250,0
20231114,160600,10691752850,23250,23250,23250,23250,0
20231114,160500,10691752850,23250,23250,23250,23250,0
20231114,160400,10691752850,23250,23250,23250,23250,0
20231114,160300,10691752850,23250,23250,23250,23250,0
20231114,160200,10691752850,23250,23250,23250,23250,0
20231114,160100,10691752850,23250,23250,23250,23250,0
20231114,160000,10691752850,23250,23250,23250,23250,0
20231114,155900,10691752850,23250,23250,23250,23250,0
20231114,155800,10691752850,23250,23250,23250,23250,0
20231114,155700,10691752850,23250,23250,23250,23250,0
20231114,155600,10691752850,23250,23250,23250,23250,0
20231114,155500,10691752850,23250,23250,23250,23250,0
20231114,155400,10691752850,23250,23250,23250,23250,0
20231114,155300,10691752850,23250,23250,23250,23250,0
20231114,155200,10691752850,23250,23250,23250,23250,0
20231114,155100,10691752850,23250,23250,23250,23250,0
20231114,155000,10691752850,23250,23250,23250,23250,0
20231114,154900,10691752850,23250,23250,23250,23250,0
20231114,154800,10691752850,23250,23250,23250,23250,0
20231114,154700,10691752850,23250,23250,23250,23250,0
20231114,154600,10691752850,23250,23250,23250,23250,0
20231114,154500,10691752850,23250,23250,23250,23250,0
20231114,154400,10691752850,23250,23250,23250,23250,3573
20231114,154300,10691752850,23250,23250,23250,23250,0
20231114,154200,10691752850,23250,23250,23250,23250,0
20231114,154100,10691752850,23250,23250,23250,23250,0
20231114,154000,10691752850,23250,23250,23250,23250,0
20231114,153900,10691752850,23250,23250,23250,23250,0
20231114,153800,10691752850,23250,23250,23250,23250,0
20231114,153700,10691752850,23250,23250,23250,23250,0
20231114,153600,10691752850,23250,23250,23250,23250,0
20231114,153500,10691752850,23250,23250,23250,23250,0
20231114,153400,10691752850,23250,23250,23250,23250,0
20231114,153300,10691752850,23250,23250,23250,23250,0
20231114,153200,10691752850,23250,23250,23250,23250,0
20231114,153100,10691752850,23250,23250,23250,23250,0
20231114,153000,10691752850,23250,23250,23250,23250,3573
20231114,152900,10608680600,23300,23300,23300,23300,0
20231114,152800,10608680600,23300,23300,23300,23300,0
20231114,152700,10608680600,23300,23300,23300,23300,0
20231114,152600,10608680600,23300,23300,23300,23300,0
20231114,152500,10608680600,23300,23300,23300,23300,0
20231114,152400,10608680600,23300,23300,23300,23300,0
20231114,152300,10608680600,23300,23300,23300,23300,0
20231114,152200,10608680600,23300,23300,23300,23300,0
20231114,152100,10608680600,23300,23300,23300,23300,0
20231114,152000,10608680600,23300,23300,23300,23300,0
20231114,151900,10608680600,23300,23200,23300,23200,526
20231114,151800,10596435800,23350,23300,23350,23150,1751
20231114,151700,10555698700,23300,23150,23300,23150,733
20231114,151600,10538680100,23150,23200,23350,23050,7493
20231114,151500,10364331300,23100,23100,23200,23050,3650
20231114,151400,10279943250,23050,23100,23150,23050,2506
20231114,151300,10222057550,23100,23100,23150,23050,1158
20231114,151200,10195307050,23100,23100,23100,23050,470
20231114,151100,10184455900,23100,23100,23150,23050,761
20231114,151000,10166900150,23100,23100,23150,23000,383
20231114,150900,10158053750,23150,23100,23150,23000,1187
20231114,150800,10130678600,23050,23050,23150,23050,958
20231114,150700,10108558450,23100,23150,23150,23050,2272
20231114,150600,10056028350,23100,23050,23100,23050,469
20231114,150500,10045202050,23050,23100,23100,23000,1501
20231114,150400,10010600450,23050,23050,23100,23000,526
20231114,150300,9998463950,23100,23100,23100,23050,870
20231114,150200,9978392100,23050,23150,23150,22950,350
20231114,150100,9970326850,23150,23000,23150,23000,1126
20231114,150000,9944306500,23000,23000,23100,23000,807
20231114,145900,9925706450,23000,23050,23150,23000,2617
20231114,145800,9865320350,23050,22850,23050,22850,1297
20231114,145700,9835470250,22950,22850,22950,22850,811
20231114,145600,9816874350,22900,22950,23000,22850,846
20231114,145500,9797474100,22950,22850,23000,22850,818
20231114,145400,9778694500,22850,22950,22950,22850,857
20231114,145300,9759050650,22900,22950,23000,22850,600
20231114,145200,9745292150,22950,22900,23000,22850,1168
20231114,145100,9718512950,22950,22950,23000,22850,879
20231114,145000,9698346200,23000,22950,23000,22900,615
20231114,144900,9684223350,22950,22950,22950,22850,933
20231114,144800,9662830400,22950,22850,22950,22800,1021
20231114,144700,9639443400,22950,22950,23000,22800,988
20231114,144600,9616777650,23000,22850,23000,22800,2816
20231114,144500,9552257550,22850,22800,22850,22700,1105
20231114,144400,9527047650,22800,22750,22800,22750,952
20231114,144300,9505366400,22800,22750,22800,22750,470
20231114,144200,9494661900,22700,22700,22700,22650,777
20231114,144100,9477041500,22700,22700,22800,22650,1693
20231114,144000,9438591100,22700,22700,22700,22650,651
20231114,143900,9423822900,22800,22700,22800,22650,628
20231114,143800,9409576150,22650,22700,22800,22650,549
20231114,143700,9397108450,22700,22650,22750,22650,681
20231114,143600,9381662800,22650,22750,22750,22650,1303
20231114,143500,9352104450,22750,22700,22750,22650,640
20231114,143400,9337566200,22700,22700,22750,22700,572
20231114,143300,9324574900,22750,22750,22800,22700,774
20231114,143200,9306969900,22700,22750,22800,22700,492
20231114,143100,9295780350,22750,22750,22750,22700,523
20231114,143000,9283888300,22750,22750,22800,22700,1345
20231114,142900,9253313550,22750,22750,22800,22750,530
20231114,142800,9241249900,22750,22750,22800,22750,887
20231114,142700,9221055950,22700,22750,22850,22700,997
20231114,142600,9198361400,22700,22750,22850,22700,519
20231114,142500,9186535450,22700,22750,22850,22700,1099
20231114,142400,9161548550,22750,22750,22850,22750,973
20231114,142300,9139402500,22800,22800,22850,22800,598
20231114,142200,9125762550,22800,22800,22800,22750,590
20231114,142100,9112318600,22750,22800,22800,22750,698
20231114,142000,9096420150,22800,22800,22850,22750,469
20231114,141900,9085730050,22800,22800,22800,22750,409
20231114,141800,9076413800,22800,22700,22800,22700,662
20231114,141700,9061366250,22700,22700,22800,22700,1849
20231114,141600,9019255150,22700,22750,22800,22700,392
20231114,141500,9010329550,22800,22700,22800,22700,926
20231114,141400,8989275950,22700,22700,22750,22700,553
20231114,141300,8976712500,22700,22750,22750,22700,358
20231114,141200,8968577650,22750,22750,22750,22700,1423
20231114,141100,8936238650,22700,22750,22750,22650,778
20231114,141000,8918582350,22700,22700,22750,22650,628
20231114,140900,8904337550,22700,22650,22700,22650,824
20231114,140800,8885665600,22700,22700,22750,22650,593
20231114,140700,8872208800,22700,22750,22750,22650,625
20231114,140600,8858013900,22750,22700,22750,22650,747
20231114,140500,8841071850,22650,22650,22750,22650,1542
20231114,140400,8806041600,22600,22650,22700,22600,1599
20231114,140300,8769816950,22650,22700,22750,22650,1691
20231114,140200,8731492550,22650,22700,22750,22650,669
20231114,140100,8716318000,22700,22700,22700,22650,322
20231114,140000,8709009850,22700,22650,22700,22650,792
20231114,135900,8691050650,22650,22650,22700,22650,799
20231114,135800,8672940850,22650,22700,22700,22650,2440
20231114,135700,8617671850,22700,22700,22700,22650,1645
20231114,135600,8580395500,22700,22700,22750,22700,887
20231114,135500,8560244850,22700,22700,22750,22700,1039
20231114,135400,8536643500,22700,22700,22750,22700,658
20231114,135300,8521698550,22700,22650,22750,22650,938
20231114,135200,8500434900,22650,22650,22750,22650,1641
20231114,135100,8463245100,22650,22700,22750,22650,906
20231114,135000,8442701550,22650,22650,22700,22650,530
20231114,134900,8430685650,22700,22750,22750,22700,619
20231114,134800,8416627500,22700,22800,22800,22700,4489
20231114,134700,8314700300,22750,22750,22750,22750,1107
20231114,134600,8289516050,22750,22850,22850,22750,700
20231114,134500,8273547000,22850,22800,22850,22800,517
20231114,134400,8261753850,22800,22800,22850,22800,579
20231114,134300,8248540000,22800,22800,22850,22800,782
20231114,134200,8230694300,22800,22800,22900,22800,598
20231114,134100,8217041500,22850,22750,22900,22750,621
20231114,134000,8202885400,22800,22800,22800,22750,390
20231114,133900,8193995300,22750,22750,22800,22750,905
20231114,133800,8173400050,22750,22850,22900,22750,290
20231114,133700,8166787350,22800,22750,22800,22750,501
20231114,133600,8155377050,22750,22800,22800,22750,601
20231114,133500,8141697800,22800,22850,22900,22750,536
20231114,133400,8129465750,22850,22750,22850,22750,588
20231114,133300,8116071000,22750,22800,22800,22750,496
20231114,133200,8104776100,22800,22750,22850,22750,382
20231114,133100,8096075900,22750,22750,22850,22750,484
20231114,133000,8085055600,22750,22800,22800,22750,504
20231114,132900,8073574850,22750,22800,22800,22750,246
20231114,132800,8067972500,22800,22800,22800,22750,644
20231114,132700,8053312000,22750,22800,22800,22700,1689
20231114,132600,8014877700,22750,22800,22800,22750,279
20231114,132500,8008521900,22800,22800,22800,22750,408
20231114,132400,7999234300,22800,22800,22800,22750,521
20231114,132300,7987366700,22800,22800,22800,22750,464
20231114,132200,7976796800,22800,22700,22800,22700,1080
20231114,132100,7952250650,22700,22750,22850,22700,1492
20231114,132000,7918299150,22750,22750,22800,22750,3793
20231114,131900,7831991250,22750,22800,22900,22750,2061
20231114,131800,7784999700,22800,22800,22900,22800,946
20231114,131700,7763422550,22800,22850,22900,22800,2717
20231114,131600,7701452850,22800,22850,22900,22800,3070
20231114,131500,7631439100,22900,22900,22900,22800,939
20231114,131400,7609983950,22900,22900,22900,22850,4933
20231114,131300,7497245150,22850,22900,22950,22850,979
20231114,131200,7474854250,22950,22900,22950,22900,1222
20231114,131100,7446864050,22950,22950,22950,22900,249
20231114,131000,7441152750,23050,23000,23050,22900,588
20231114,130900,7427648100,23000,22950,23000,22950,416
20231114,130800,7418094000,22950,23000,23050,22900,655
20231114,130700,7403054250,22900,22900,23050,22900,236
20231114,130600,7397639350,22900,22950,23000,22900,742
20231114,130500,7380633350,22900,22950,22950,22900,762
20231114,130400,7363174950,22900,23000,23000,22900,402
20231114,130300,7353965400,22950,22950,23000,22900,567
20231114,130200,7340961150,22950,23000,23000,22900,408
20231114,130100,7331602500,23000,22900,23000,22900,360
20231114,130000,7323352850,22900,23000,23000,22900,557
20231114,125900,7310581650,22950,22900,22950,22900,402
20231114,125800,7301365000,22900,22900,23000,22900,398
20231114,125700,7292234550,22900,22950,22950,22900,659
20231114,125600,7277120750,23000,22950,23000,22950,398
20231114,125500,7267978250,23000,22950,23050,22900,276
20231114,125400,7261635900,22950,22950,23000,22950,611
20231114,125300,7247603000,23000,22950,23000,22950,311
20231114,125200,7240464950,22950,23000,23050,22950,626
20231114,125100,7226062400,23050,23050,23050,22950,505
20231114,125000,7214458850,23000,22950,23050,22950,512
20231114,124900,7202696800,22950,23000,23000,22950,480
20231114,124800,7191657650,23000,23000,23050,23000,567
20231114,124700,7178603650,23000,23000,23000,22900,5599
20231114,124600,7050083600,23050,22950,23050,22900,717
20231114,124500,7033595600,23000,22950,23000,22900,570
20231114,124400,7020526600,22950,23000,23050,22900,359
20231114,124300,7012275150,22950,22900,23000,22900,755
20231114,124200,6994972200,22900,22950,23000,22850,332
20231114,124100,6987367750,22950,22950,23000,22900,584
20231114,124000,6973975750,22900,22850,22900,22850,293
20231114,123900,6967280200,22850,22950,23050,22850,727
20231114,123800,6950604950,23050,22950,23050,22900,369
20231114,123700,6942141750,22900,22950,23000,22900,980
20231114,123600,6919663100,22900,22900,22950,22850,708
20231114,123500,6903445050,22900,22950,22950,22900,328
20231114,123400,6895923400,22900,22900,22950,22900,479
20231114,123300,6884945800,22900,22900,22900,22850,506
20231114,123200,6873366500,22900,22950,22950,22850,789
20231114,123100,6855319150,22950,22900,22950,22900,214
20231114,123000,6850413400,22900,22900,22900,22850,518
20231114,122900,6838554900,23000,23000,23000,22900,530
20231114,122800,6826396500,22950,22900,22950,22900,246
20231114,122700,6820761100,22900,22950,22950,22850,934
20231114,122600,6799375500,23000,22950,23000,22900,361
20231114,122500,6791097450,22900,22900,22950,22900,453
20231114,122400,6780713650,22900,23000,23000,22900,839
20231114,122300,6761478150,22950,22950,23050,22950,309
20231114,122200,6754370650,22950,22950,22950,22900,602
20231114,122100,6740576650,22900,23000,23000,22900,679
20231114,122000,6725006550,22950,22950,23000,22950,471
20231114,121900,6714193900,22950,22950,22950,22900,193
20231114,121800,6709769600,22950,22900,22950,22900,993
20231114,121700,6687020800,22900,22900,22950,22900,475
20231114,121600,6676133650,22900,22950,22950,22900,219
20231114,121500,6671108050,22900,22950,22950,22900,789
20231114,121400,6653031600,22950,22950,23000,22950,651
20231114,121300,6638080100,22950,22900,23050,22900,242
20231114,121200,6632518900,22900,22950,23000,22900,1111
20231114,121100,6607021750,22950,22950,23000,22950,446
20231114,121000,6596778800,23050,22900,23050,22900,452
20231114,120900,6586384150,22950,22900,22950,22900,772
20231114,120800,6568696200,22900,22950,22950,22900,422
20231114,120700,6559019050,22950,23000,23000,22900,707
20231114,120600,6542812550,23000,22900,23000,22900,233
20231114,120500,6537471800,22900,22950,22950,22900,583
20231114,120400,6524108000,22950,22950,23000,22900,131
20231114,120300,6521096500,22900,23000,23000,22900,576
20231114,120200,6507877000,22950,22950,23000,22900,447
20231114,120100,6497624950,22900,22950,23000,22900,458
20231114,120000,6487121100,22900,23000,23000,22900,457
20231114,115900,6476638600,23000,23000,23000,22950,635
20231114,115800,6462034550,22950,22900,22950,22900,493
20231114,115700,6450738250,22900,22950,22950,22900,632
20231114,115600,6436253700,22950,22950,23000,22900,277
20231114,115500,6429896000,22950,22900,22950,22900,438
20231114,115400,6419858700,22950,22900,22950,22900,426
20231114,115300,6410091300,23050,22900,23050,22900,452
20231114,115200,6399715550,22900,22950,23000,22900,351
20231114,115100,6391661750,22950,23000,23000,22900,418
20231114,115000,6382069600,22950,22950,23000,22950,319
20231114,114900,6374740450,22950,22950,23050,22950,484
20231114,114800,6363612900,22950,23000,23000,22950,365
20231114,114700,6355236050,23000,23000,23050,22950,566
20231114,114600,6342225950,23050,22900,23050,22900,449
20231114,114500,6331916250,22950,22950,23000,22900,617
20231114,114400,6317773000,23000,23000,23050,22950,407
20231114,114300,6308422500,23050,22900,23050,22900,235
20231114,114200,6303026800,22900,22950,23000,22900,1084
20231114,114100,6278170650,22900,22900,22950,22900,173
20231114,114000,6274201150,22900,22900,23000,22900,1516
20231114,113900,6239445350,22900,22900,23000,22900,438
20231114,113800,6229388850,22950,22900,22950,22900,297
20231114,113700,6222576200,22900,22950,22950,22900,747
20231114,113600,6205453750,22950,22950,23000,22900,776
20231114,113500,6187660800,22950,22900,22950,22900,272
20231114,113400,6181427800,22950,22900,23000,22900,358
20231114,113300,6173208400,22900,22950,22950,22900,784
20231114,113200,6155238250,23000,22900,23000,22900,388
20231114,113100,6146338300,22900,23000,23000,22900,3726
20231114,113000,6060891150,22950,23000,23000,22950,764
20231114,112900,6043345600,22950,23050,23050,22950,572
20231114,112800,6030199200,23000,23000,23050,23000,322
20231114,112700,6022790350,23000,23050,23050,23000,1096
20231114,112600,5997575850,23000,23000,23050,23000,1257
20231114,112500,5968661250,23050,23050,23050,23000,233
20231114,112400,5963295500,23000,23000,23050,23000,643
20231114,112300,5948495050,23050,23150,23150,23050,2300
20231114,112200,5895409300,23100,23100,23150,23050,5501
20231114,112100,5768398950,23150,23100,23150,23100,638
20231114,112000,5753650800,23100,23100,23150,23100,877
20231114,111900,5733384400,23150,23150,23150,23100,454
20231114,111800,5722876150,23150,23150,23200,23150,505
20231114,111700,5711178550,23150,23150,23200,23150,968
20231114,111600,5688759050,23150,23200,23200,23150,131
20231114,111500,5685722450,23150,23200,23250,23100,901
20231114,111400,5664868700,23200,23200,23200,23150,224
20231114,111300,5659677050,23200,23150,23200,23150,448
20231114,111200,5649296800,23200,23250,23250,23150,563
20231114,111100,5636230200,23200,23150,23200,23150,233
20231114,111000,5630829700,23200,23200,23250,23200,434
20231114,110900,5620750850,23200,23150,23250,23150,853
20231114,110800,5600983950,23250,23250,23250,23200,369
20231114,110700,5592417200,23200,23100,23200,23100,2702
20231114,110600,5529784700,23000,23100,23100,23000,304
20231114,110500,5522774150,23100,23050,23100,23050,449
20231114,110400,5512417650,23100,23100,23150,23100,214
20231114,110300,5507473600,23100,23100,23100,23050,469
20231114,110200,5496653850,23100,23100,23100,23050,309
20231114,110100,5489516350,23100,23100,23100,23050,777
20231114,110000,5471598050,23100,23000,23100,23000,2807
20231114,105900,5406997450,23050,23100,23100,23050,1953
20231114,105800,5361922650,23050,23000,23100,23000,750
20231114,105700,5344657200,23050,23050,23050,23000,583
20231114,105600,5331220350,23050,23050,23100,23050,585
20231114,105500,5317725750,23050,23100,23150,23050,1885
20231114,105400,5274248750,23100,23150,23250,23100,820
20231114,105300,5255294100,23150,23100,23150,23100,440
20231114,105200,5245125100,23100,23200,23200,23100,1159
20231114,105100,5218345250,23150,23150,23150,23100,482
20231114,105000,5207202700,23200,23150,23200,23100,2713
20231114,104900,5144507950,23150,23200,23250,23150,834
20231114,104800,5125183200,23200,23250,23250,23150,1285
20231114,104700,5095387100,23300,23250,23300,23250,182
20231114,104600,5091148150,23250,23300,23300,23200,1898
20231114,104500,5047078150,23250,23250,23300,23200,612
20231114,104400,5032839300,23300,23300,23300,23200,763
20231114,104300,5015097350,23250,23300,23300,23250,403
20231114,104200,5005727450,23250,23300,23300,23250,806
20231114,104100,4986976100,23300,23250,23300,23250,143
20231114,104000,4983644900,23300,23300,23350,23250,490
20231114,103900,4972219750,23300,23250,23300,23200,852
20231114,103800,4952382050,23250,23300,23300,23250,656
20231114,103700,4937116900,23250,23250,23300,23250,830
20231114,103600,4917801450,23300,23300,23300,23250,390
20231114,103500,4908725250,23250,23250,23300,23250,577
20231114,103400,4895299650,23250,23250,23300,23250,803
20231114,103300,4876622850,23300,23200,23300,23150,441
20231114,103200,4866381900,23200,23250,23250,23200,340
20231114,103100,4858491250,23300,23250,23300,23200,248
20231114,103000,4852730000,23200,23100,23200,23100,1234
20231114,102900,4824107350,23200,23250,23250,23100,2233
20231114,102800,4772410750,23300,23300,23300,23300,108
20231114,102700,4769894350,23300,23100,23300,23050,3233
20231114,102600,4694886050,23100,23100,23150,23100,802
20231114,102500,4676354900,23200,23150,23200,23150,266
20231114,102400,4670188800,23150,23150,23150,23100,1122
20231114,102300,4644218550,23150,23150,23150,23100,630
20231114,102200,4629646750,23150,23150,23150,23100,585
20231114,102100,4616121750,23150,23200,23200,23100,446
20231114,102000,4605796150,23150,23100,23150,23050,1178
20231114,101900,4578587000,23150,23200,23250,23100,8103
20231114,101800,4390765950,23200,23250,23300,23200,654
20231114,101700,4375573600,23250,23200,23300,23200,553
20231114,101600,4362723300,23250,23250,23300,23200,3611
20231114,101500,4278794550,23300,23250,23300,23250,444
20231114,101400,4268463800,23250,23300,23300,23250,531
20231114,101300,4256110250,23300,23250,23300,23250,516
20231114,101200,4244105550,23300,23350,23350,23250,684
20231114,101100,4228165900,23350,23250,23350,23250,1367
20231114,101000,4196318400,23250,23250,23300,23250,645
20231114,100900,4181314600,23250,23250,23300,23250,722
20231114,100800,4164524100,23250,23300,23300,23250,447
20231114,100700,4154123950,23300,23300,23350,23250,2627
20231114,100600,4092984800,23300,23250,23300,23250,522
20231114,100500,4080828600,23250,23350,23400,23250,1614
20231114,100400,4043208350,23350,23350,23400,23300,517
20231114,100300,4031128600,23350,23350,23400,23350,1037
20231114,100200,4006895400,23350,23400,23400,23350,696
20231114,100100,3990643750,23400,23450,23450,23300,1141
20231114,100000,3964045500,23300,23450,23450,23300,1077
20231114,095900,3938903400,23500,23400,23500,23400,2069
20231114,095800,3890375950,23400,23400,23450,23400,583
20231114,095700,3876724800,23400,23400,23450,23300,2492
20231114,095600,3818548450,23450,23450,23450,23400,1265
20231114,095500,3788934200,23450,23450,23500,23450,672
20231114,095400,3773175350,23450,23500,23500,23400,628
20231114,095300,3758462550,23450,23400,23500,23400,279
20231114,095200,3751919650,23400,23400,23500,23350,1992
20231114,095100,3705319250,23400,23450,23450,23350,2621
20231114,095000,3643942150,23450,23500,23500,23450,945
20231114,094900,3621764650,23550,23500,23550,23450,538
20231114,094800,3609132700,23450,23600,23600,23450,1704
20231114,094700,3569037350,23550,23600,23650,23550,1336
20231114,094600,3537531300,23600,23600,23600,23550,408
20231114,094500,3527911400,23550,23550,23650,23550,929
20231114,094400,3505995100,23550,23600,23650,23550,1396
20231114,094300,3473054600,23550,23550,23600,23550,333
20231114,094200,3465212000,23500,23550,23600,23500,1427
20231114,094100,3431595100,23550,23600,23650,23550,1063
20231114,094000,3406520850,23600,23600,23650,23600,509
20231114,093900,3394485800,23550,23500,23600,23450,1059
20231114,093800,3369569600,23500,23500,23550,23450,1628
20231114,093700,3331279900,23500,23450,23650,23450,3566
20231114,093600,3247494000,23450,23200,23450,23150,3388
20231114,093500,3168671650,23200,23300,23300,23150,3509
20231114,093400,3087082600,23300,23550,23550,23300,2970
20231114,093300,3017379050,23600,23700,23800,23550,1331
20231114,093200,2985914850,23700,23800,23850,23650,4621
20231114,093100,2876473550,23800,23850,23900,23750,6384
20231114,093000,2724204650,23900,23850,23900,23800,3354
20231114,092900,2644161300,23850,23750,23900,23700,13434
20231114,092800,2324798600,23750,23700,23750,23650,4050
20231114,092700,2228770950,23700,23650,23750,23650,2968
20231114,092600,2158409750,23650,23550,23750,23550,5470
20231114,092500,2028959200,23550,23400,23550,23400,5790
20231114,092400,1892728200,23400,23500,23500,23350,4301
20231114,092300,1791910050,23500,23500,23500,23500,903
20231114,092200,1770689550,23500,23550,23600,23450,3738
20231114,092100,1682748850,23500,23500,23550,23500,1066
20231114,092000,1657666250,23500,23500,23550,23450,820
20231114,091900,1638379300,23550,23600,23600,23550,1314
20231114,091800,1607423150,23600,23500,23600,23500,7147
20231114,091700,1438927150,23500,23450,23550,23450,3973
20231114,091600,1345601300,23450,23350,23500,23350,2372
20231114,091500,1290026900,23350,23400,23400,23300,1301
20231114,091400,1259636600,23400,23400,23450,23300,2959
20231114,091300,1190521900,23450,23500,23500,23400,730
20231114,091200,1173402250,23450,23500,23500,23350,1580
20231114,091100,1136381750,23500,23350,23500,23350,7350
20231114,091000,964313100,23350,23350,23400,23300,902
20231114,090900,943247550,23350,23250,23350,23200,1995
20231114,090800,896747500,23250,23250,23350,23200,1454
20231114,090700,862908000,23300,23250,23350,23250,7193
20231114,090600,695272500,23200,23100,23200,23100,2816
20231114,090500,629983850,23100,23100,23100,23100,870
20231114,090400,609886850,23100,22900,23100,22900,1783
20231114,090300,568887750,22850,22900,22950,22850,2659
20231114,090200,508045800,22950,23150,23150,22850,3761
20231114,090100,421436000,23250,23300,23350,23100,6092
20231114,090000,280099700,23300,23200,23350,23100,12040