KissMeData/048410/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192800,23818763800,34050,34050,34050,34050,8575
20231114,192700,23818763800,34050,34050,34050,34050,0
20231114,192600,23818763800,34050,34050,34050,34050,0
20231114,192500,23818763800,34050,34050,34050,34050,0
20231114,192400,23818763800,34050,34050,34050,34050,0
20231114,192300,23818763800,34050,34050,34050,34050,0
20231114,192200,23818763800,34050,34050,34050,34050,0
20231114,192100,23818763800,34050,34050,34050,34050,0
20231114,192000,23818763800,34050,34050,34050,34050,0
20231114,191900,23818763800,34050,34050,34050,34050,0
20231114,191800,23818763800,34050,34050,34050,34050,0
20231114,191700,23818763800,34050,34050,34050,34050,0
20231114,191600,23818763800,34050,34050,34050,34050,0
20231114,191500,23818763800,34050,34050,34050,34050,0
20231114,191400,23818763800,34050,34050,34050,34050,0
20231114,191300,23818763800,34050,34050,34050,34050,0
20231114,191200,23818763800,34050,34050,34050,34050,0
20231114,191100,23818763800,34050,34050,34050,34050,0
20231114,191000,23818763800,34050,34050,34050,34050,0
20231114,190900,23818763800,34050,34050,34050,34050,0
20231114,190800,23818763800,34050,34050,34050,34050,0
20231114,190700,23818763800,34050,34050,34050,34050,0
20231114,190600,23818763800,34050,34050,34050,34050,0
20231114,190500,23818763800,34050,34050,34050,34050,0
20231114,190400,23818763800,34050,34050,34050,34050,0
20231114,190300,23818763800,34050,34050,34050,34050,0
20231114,190200,23818763800,34050,34050,34050,34050,0
20231114,190100,23818763800,34050,34050,34050,34050,0
20231114,190000,23818763800,34050,34050,34050,34050,0
20231114,185900,23818763800,34050,34050,34050,34050,0
20231114,185800,23818763800,34050,34050,34050,34050,8575
20231114,185700,23818763800,34050,34050,34050,34050,0
20231114,185600,23818763800,34050,34050,34050,34050,0
20231114,185500,23818763800,34050,34050,34050,34050,0
20231114,185400,23818763800,34050,34050,34050,34050,0
20231114,185300,23818763800,34050,34050,34050,34050,0
20231114,185200,23818763800,34050,34050,34050,34050,0
20231114,185100,23818763800,34050,34050,34050,34050,0
20231114,185000,23818763800,34050,34050,34050,34050,0
20231114,184900,23818763800,34050,34050,34050,34050,0
20231114,184800,23818763800,34050,34050,34050,34050,0
20231114,184700,23818763800,34050,34050,34050,34050,0
20231114,184600,23818763800,34050,34050,34050,34050,0
20231114,184500,23818763800,34050,34050,34050,34050,0
20231114,184400,23818763800,34050,34050,34050,34050,0
20231114,184300,23818763800,34050,34050,34050,34050,0
20231114,184200,23818763800,34050,34050,34050,34050,0
20231114,184100,23818763800,34050,34050,34050,34050,0
20231114,184000,23818763800,34050,34050,34050,34050,0
20231114,183900,23818763800,34050,34050,34050,34050,0
20231114,183800,23818763800,34050,34050,34050,34050,0
20231114,183700,23818763800,34050,34050,34050,34050,0
20231114,183600,23818763800,34050,34050,34050,34050,0
20231114,183500,23818763800,34050,34050,34050,34050,0
20231114,183400,23818763800,34050,34050,34050,34050,0
20231114,183300,23818763800,34050,34050,34050,34050,0
20231114,183200,23818763800,34050,34050,34050,34050,0
20231114,183100,23818763800,34050,34050,34050,34050,0
20231114,183000,23818763800,34050,34050,34050,34050,0
20231114,182900,23818763800,34050,34050,34050,34050,0
20231114,182800,23818763800,34050,34050,34050,34050,8575
20231114,182700,23818763800,34050,34050,34050,34050,0
20231114,182600,23818763800,34050,34050,34050,34050,0
20231114,182500,23818763800,34050,34050,34050,34050,0
20231114,182400,23818763800,34050,34050,34050,34050,0
20231114,182300,23818763800,34050,34050,34050,34050,0
20231114,182200,23818763800,34050,34050,34050,34050,0
20231114,182100,23818763800,34050,34050,34050,34050,0
20231114,182000,23818763800,34050,34050,34050,34050,0
20231114,181900,23818763800,34050,34050,34050,34050,0
20231114,181800,23818763800,34050,34050,34050,34050,0
20231114,181700,23818763800,34050,34050,34050,34050,0
20231114,181600,23818763800,34050,34050,34050,34050,0
20231114,181500,23818763800,34050,34050,34050,34050,0
20231114,181400,23818763800,34050,34050,34050,34050,0
20231114,181300,23818763800,34050,34050,34050,34050,0
20231114,181200,23818763800,34050,34050,34050,34050,0
20231114,181100,23818763800,34050,34050,34050,34050,0
20231114,181000,23818763800,34050,34050,34050,34050,0
20231114,180900,23818763800,34050,34050,34050,34050,0
20231114,180800,23818763800,34050,34050,34050,34050,0
20231114,180700,23818763800,34050,34050,34050,34050,0
20231114,180600,23818763800,34050,34050,34050,34050,0
20231114,180500,23818763800,34050,34050,34050,34050,0
20231114,180400,23818763800,34050,34050,34050,34050,0
20231114,180300,23818763800,34050,34050,34050,34050,0
20231114,180200,23818763800,34050,34050,34050,34050,0
20231114,180100,23818763800,34050,34050,34050,34050,0
20231114,180000,23818763800,34050,34050,34050,34050,0
20231114,175900,23818763800,34050,34050,34050,34050,0
20231114,175800,23818763800,34050,34050,34050,34050,8575
20231114,175700,23818763800,34050,34050,34050,34050,0
20231114,175600,23818763800,34050,34050,34050,34050,0
20231114,175500,23818763800,34050,34050,34050,34050,0
20231114,175400,23818763800,34050,34050,34050,34050,0
20231114,175300,23818763800,34050,34050,34050,34050,0
20231114,175200,23818763800,34050,34050,34050,34050,0
20231114,175100,23818763800,34050,34050,34050,34050,0
20231114,175000,23818763800,34050,34050,34050,34050,0
20231114,174900,23818763800,34050,34050,34050,34050,0
20231114,174800,23818763800,34050,34050,34050,34050,0
20231114,174700,23818763800,34050,34050,34050,34050,0
20231114,174600,23818763800,34050,34050,34050,34050,0
20231114,174500,23818763800,34050,34050,34050,34050,0
20231114,174400,23818763800,34050,34050,34050,34050,0
20231114,174300,23818763800,34050,34050,34050,34050,0
20231114,174200,23818763800,34050,34050,34050,34050,0
20231114,174100,23818763800,34050,34050,34050,34050,0
20231114,174000,23818763800,34050,34050,34050,34050,0
20231114,173900,23818763800,34050,34050,34050,34050,0
20231114,173800,23818763800,34050,34050,34050,34050,0
20231114,173700,23818763800,34050,34050,34050,34050,0
20231114,173600,23818763800,34050,34050,34050,34050,0
20231114,173500,23818763800,34050,34050,34050,34050,0
20231114,173400,23818763800,34050,34050,34050,34050,0
20231114,173300,23818763800,34050,34050,34050,34050,0
20231114,173200,23818763800,34050,34050,34050,34050,0
20231114,173100,23818763800,34050,34050,34050,34050,0
20231114,173000,23818763800,34050,34050,34050,34050,0
20231114,172900,23818763800,34050,34050,34050,34050,0
20231114,172800,23818763800,34050,34050,34050,34050,8575
20231114,172700,23818763800,34050,34050,34050,34050,0
20231114,172600,23818763800,34050,34050,34050,34050,0
20231114,172500,23818763800,34050,34050,34050,34050,0
20231114,172400,23818763800,34050,34050,34050,34050,0
20231114,172300,23818763800,34050,34050,34050,34050,0
20231114,172200,23818763800,34050,34050,34050,34050,0
20231114,172100,23818763800,34050,34050,34050,34050,0
20231114,172000,23818763800,34050,34050,34050,34050,0
20231114,171900,23818763800,34050,34050,34050,34050,0
20231114,171800,23818763800,34050,34050,34050,34050,0
20231114,171700,23818763800,34050,34050,34050,34050,0
20231114,171600,23818763800,34050,34050,34050,34050,0
20231114,171500,23818763800,34050,34050,34050,34050,0
20231114,171400,23818763800,34050,34050,34050,34050,0
20231114,171300,23818763800,34050,34050,34050,34050,0
20231114,171200,23818763800,34050,34050,34050,34050,0
20231114,171100,23818763800,34050,34050,34050,34050,0
20231114,171000,23818763800,34050,34050,34050,34050,0
20231114,170900,23818763800,34050,34050,34050,34050,0
20231114,170800,23818763800,34050,34050,34050,34050,0
20231114,170700,23818763800,34050,34050,34050,34050,0
20231114,170600,23818763800,34050,34050,34050,34050,0
20231114,170500,23818763800,34050,34050,34050,34050,0
20231114,170400,23818763800,34050,34050,34050,34050,0
20231114,170300,23818763800,34050,34050,34050,34050,0
20231114,170200,23818763800,34050,34050,34050,34050,0
20231114,170100,23818763800,34050,34050,34050,34050,0
20231114,170000,23818763800,34050,34050,34050,34050,0
20231114,165900,23818763800,34050,34050,34050,34050,0
20231114,165800,23818763800,34050,34050,34050,34050,8575
20231114,165700,23818763800,34050,34050,34050,34050,0
20231114,165600,23818763800,34050,34050,34050,34050,0
20231114,165500,23818763800,34050,34050,34050,34050,0
20231114,165400,23818763800,34050,34050,34050,34050,0
20231114,165300,23818763800,34050,34050,34050,34050,0
20231114,165200,23818763800,34050,34050,34050,34050,0
20231114,165100,23818763800,34050,34050,34050,34050,0
20231114,165000,23818763800,34050,34050,34050,34050,0
20231114,164900,23818763800,34050,34050,34050,34050,0
20231114,164800,23818763800,34050,34050,34050,34050,0
20231114,164700,23818763800,34050,34050,34050,34050,0
20231114,164600,23818763800,34050,34050,34050,34050,0
20231114,164500,23818763800,34050,34050,34050,34050,0
20231114,164400,23818763800,34050,34050,34050,34050,0
20231114,164300,23818763800,34050,34050,34050,34050,0
20231114,164200,23818763800,34050,34050,34050,34050,0
20231114,164100,23818763800,34050,34050,34050,34050,0
20231114,164000,23818763800,34050,34050,34050,34050,0
20231114,163900,23818763800,34050,34050,34050,34050,0
20231114,163800,23818763800,34050,34050,34050,34050,0
20231114,163700,23818763800,34050,34050,34050,34050,0
20231114,163600,23818763800,34050,34050,34050,34050,0
20231114,163500,23818763800,34050,34050,34050,34050,0
20231114,163400,23818763800,34050,34050,34050,34050,0
20231114,163300,23818763800,34050,34050,34050,34050,0
20231114,163200,23818763800,34050,34050,34050,34050,0
20231114,163100,23818763800,34050,34050,34050,34050,0
20231114,163000,23818763800,34050,34050,34050,34050,0
20231114,162900,23818763800,34050,34050,34050,34050,0
20231114,162800,23818763800,34050,34050,34050,34050,8575
20231114,162700,23818763800,34050,34050,34050,34050,0
20231114,162600,23818763800,34050,34050,34050,34050,0
20231114,162500,23818763800,34050,34050,34050,34050,0
20231114,162400,23818763800,34050,34050,34050,34050,0
20231114,162300,23818763800,34050,34050,34050,34050,0
20231114,162200,23818763800,34050,34050,34050,34050,0
20231114,162100,23818763800,34050,34050,34050,34050,0
20231114,162000,23818763800,34050,34050,34050,34050,0
20231114,161900,23818763800,34050,34050,34050,34050,0
20231114,161800,23818763800,34050,34050,34050,34050,0
20231114,161700,23818763800,34050,34050,34050,34050,0
20231114,161600,23818763800,34050,34050,34050,34050,0
20231114,161500,23818763800,34050,34050,34050,34050,0
20231114,161400,23818763800,34050,34050,34050,34050,0
20231114,161300,23818763800,34050,34050,34050,34050,0
20231114,161200,23818763800,34050,34050,34050,34050,0
20231114,161100,23818763800,34050,34050,34050,34050,0
20231114,161000,23818763800,34050,34050,34050,34050,0
20231114,160900,23818763800,34050,34050,34050,34050,0
20231114,160800,23818763800,34050,34050,34050,34050,0
20231114,160700,23818763800,34050,34050,34050,34050,0
20231114,160600,23818763800,34050,34050,34050,34050,0
20231114,160500,23818763800,34050,34050,34050,34050,0
20231114,160400,23818763800,34050,34050,34050,34050,0
20231114,160300,23818763800,34050,34050,34050,34050,0
20231114,160200,23818763800,34050,34050,34050,34050,0
20231114,160100,23818763800,34050,34050,34050,34050,0
20231114,160000,23818763800,34050,34050,34050,34050,0
20231114,155900,23818763800,34050,34050,34050,34050,0
20231114,155800,23818763800,34050,34050,34050,34050,8575
20231114,155700,23818763800,34050,34050,34050,34050,0
20231114,155600,23818763800,34050,34050,34050,34050,0
20231114,155500,23818763800,34050,34050,34050,34050,0
20231114,155400,23818763800,34050,34050,34050,34050,0
20231114,155300,23818763800,34050,34050,34050,34050,0
20231114,155200,23818763800,34050,34050,34050,34050,0
20231114,155100,23818763800,34050,34050,34050,34050,0
20231114,155000,23818763800,34050,34050,34050,34050,0
20231114,154900,23818763800,34050,34050,34050,34050,0
20231114,154800,23818763800,34050,34050,34050,34050,0
20231114,154700,23818763800,34050,34050,34050,34050,0
20231114,154600,23818763800,34050,34050,34050,34050,0
20231114,154500,23818763800,34050,34050,34050,34050,0
20231114,154400,23818763800,34050,34050,34050,34050,0
20231114,154300,23818763800,34050,34050,34050,34050,0
20231114,154200,23818763800,34050,34050,34050,34050,0
20231114,154100,23818763800,34050,34050,34050,34050,0
20231114,154000,23818763800,34050,34050,34050,34050,0
20231114,153900,23818763800,34050,34050,34050,34050,0
20231114,153800,23818763800,34050,34050,34050,34050,0
20231114,153700,23818763800,34050,34050,34050,34050,0
20231114,153600,23818763800,34050,34050,34050,34050,0
20231114,153500,23818763800,34050,34050,34050,34050,0
20231114,153400,23818763800,34050,34050,34050,34050,0
20231114,153300,23818763800,34050,34050,34050,34050,0
20231114,153200,23818763800,34050,34050,34050,34050,0
20231114,153100,23818763800,34050,34050,34050,34050,0
20231114,153000,23818763800,34050,34050,34050,34050,8575
20231114,152900,23526785050,34200,34200,34200,34200,0
20231114,152800,23526785050,34200,34200,34200,34200,0
20231114,152700,23526785050,34200,34200,34200,34200,0
20231114,152600,23526785050,34200,34200,34200,34200,0
20231114,152500,23526785050,34200,34200,34200,34200,0
20231114,152400,23526785050,34200,34200,34200,34200,0
20231114,152300,23526785050,34200,34200,34200,34200,0
20231114,152200,23526785050,34200,34200,34200,34200,0
20231114,152100,23526785050,34200,34200,34200,34200,0
20231114,152000,23526785050,34200,34200,34200,34200,0
20231114,151900,23526785050,34200,34100,34200,34100,5542
20231114,151800,23337699800,34150,34150,34200,34100,2508
20231114,151700,23252022350,34150,34100,34150,34100,447
20231114,151600,23236779100,34100,34150,34150,34050,2164
20231114,151500,23162981550,34150,34100,34150,34100,1492
20231114,151400,23112075550,34100,34050,34100,34050,1567
20231114,151300,23058641450,34050,34050,34100,34050,1085
20231114,151200,23021668950,34050,34150,34150,34050,1714
20231114,151100,22963206800,34150,34150,34150,34100,1369
20231114,151000,22916455950,34100,34100,34150,34100,619
20231114,150900,22895338800,34100,34150,34200,34100,335
20231114,150800,22883913750,34100,34100,34150,34100,2057
20231114,150700,22813729450,34100,34100,34150,34100,823
20231114,150600,22785658800,34100,34100,34150,34050,2919
20231114,150500,22686193950,34100,34150,34150,34100,1523
20231114,150400,22634252900,34150,34050,34150,34050,909
20231114,150300,22603263600,34100,34050,34100,34050,1000
20231114,150200,22569177250,34100,34100,34150,34050,1792
20231114,150100,22508075050,34150,34100,34150,34100,858
20231114,150000,22478803000,34150,34100,34200,34100,1581
20231114,145900,22424890350,34100,34150,34150,34100,3351
20231114,145800,22310522100,34150,34250,34250,34100,428
20231114,145700,22295903850,34100,34200,34250,34100,6141
20231114,145600,22086186800,34200,34200,34250,34200,838
20231114,145500,22057526950,34250,34200,34250,34200,915
20231114,145400,22026223850,34200,34250,34300,34200,905
20231114,145300,21995234800,34250,34300,34300,34200,1383
20231114,145200,21947868400,34250,34200,34300,34200,798
20231114,145100,21920536000,34350,34300,34400,34250,1005
20231114,145000,21886032150,34350,34200,34450,34200,2598
20231114,144900,21796715200,34200,34150,34200,34150,589
20231114,144800,21776590050,34200,34150,34200,34150,186
20231114,144700,21770238050,34150,34150,34150,34150,243
20231114,144600,21761939600,34150,34150,34200,34150,273
20231114,144500,21752615500,34150,34150,34200,34100,609
20231114,144400,21731810800,34150,34150,34150,34150,235
20231114,144300,21723785550,34150,34200,34200,34100,277
20231114,144200,21714331600,34150,34100,34200,34100,1235
20231114,144100,21672200850,34100,34150,34200,34100,3685
20231114,144000,21546486100,34200,34150,34200,34150,347
20231114,143900,21534631200,34200,34150,34200,34100,540
20231114,143800,21516185950,34200,34150,34200,34150,1237
20231114,143700,21473939550,34250,34300,34300,34200,413
20231114,143600,21459797550,34300,34250,34300,34200,268
20231114,143500,21450625650,34200,34150,34200,34150,801
20231114,143400,21423239000,34200,34150,34200,34150,690
20231114,143300,21399672900,34150,34100,34200,34100,364
20231114,143200,21387243300,34150,34100,34150,34050,748
20231114,143100,21361731650,34100,34100,34100,34050,613
20231114,143000,21340843000,34100,34050,34150,34000,4817
20231114,142900,21176789900,34100,34100,34150,34050,1535
20231114,142800,21124456200,34100,34150,34150,34100,2075
20231114,142700,21053680500,34100,34150,34150,34100,838
20231114,142600,21025093600,34150,34200,34200,34150,2364
20231114,142500,20944308150,34200,34150,34200,34100,1062
20231114,142400,20908068750,34150,34150,34150,34100,4058
20231114,142300,20769663050,34150,34200,34300,34100,5189
20231114,142200,20592222900,34200,34450,34450,34200,6986
20231114,142100,20352326750,34450,34450,34500,34400,502
20231114,142000,20335035700,34450,34450,34450,34400,277
20231114,141900,20325501700,34450,34500,34500,34400,700
20231114,141800,20301391150,34500,34450,34500,34450,77
20231114,141700,20298736300,34500,34450,34500,34450,351
20231114,141600,20286636250,34450,34450,34500,34400,1231
20231114,141500,20244240850,34450,34500,34550,34400,5360
20231114,141400,20059417600,34500,34550,34550,34500,485
20231114,141300,20042662450,34500,34500,34600,34500,914
20231114,141200,20011085500,34500,34700,34700,34500,5718
20231114,141100,19813360150,34650,34650,34700,34650,185
20231114,141000,19806945000,34650,34650,34700,34600,307
20231114,140900,19796307500,34650,34600,34650,34600,584
20231114,140800,19776096150,34600,34600,34600,34600,525
20231114,140700,19757931150,34600,34600,34600,34550,551
20231114,140600,19738888600,34600,34600,34600,34550,277
20231114,140500,19729306600,34600,34600,34600,34550,881
20231114,140400,19698865900,34600,34700,34700,34600,4272
20231114,140300,19550993650,34700,34700,34700,34700,356
20231114,140200,19538640450,34700,34750,34750,34700,494
20231114,140100,19521484600,34750,34750,34750,34750,305
20231114,140000,19510885850,34750,34750,34750,34650,1502
20231114,135900,19458772500,34750,34750,34750,34700,533
20231114,135800,19440251650,34750,34650,34750,34650,506
20231114,135700,19422699800,34600,34650,34650,34550,1199
20231114,135600,19381217150,34600,34650,34650,34600,740
20231114,135500,19355610150,34650,34650,34650,34600,593
20231114,135400,19335062800,34650,34700,34700,34600,2487
20231114,135300,19248921250,34700,34800,34800,34650,3599
20231114,135200,19123914400,34800,34800,34850,34750,1900
20231114,135100,19057810300,34800,34850,34850,34800,1101
20231114,135000,19019491150,34850,34850,34850,34800,156
20231114,134900,19014060000,34800,34850,34850,34800,411
20231114,134800,18999754150,34850,34850,34850,34800,627
20231114,134700,18977924550,34800,34850,34850,34800,1125
20231114,134600,18938726350,34850,34900,34900,34850,347
20231114,134500,18926633350,34900,34900,34900,34900,3
20231114,134400,18926528650,34900,34850,34900,34850,661
20231114,134300,18903490850,34850,34900,34900,34850,158
20231114,134200,18897981850,34900,34900,34900,34850,355
20231114,134100,18885604950,34900,34900,34900,34850,729
20231114,134000,18860168500,34900,34900,34900,34850,625
20231114,133900,18838370050,34900,34900,34900,34850,592
20231114,133800,18817712150,34900,34900,34950,34900,614
20231114,133700,18796273450,35000,34900,35000,34850,1018
20231114,133600,18760731400,34850,34850,34900,34850,236
20231114,133500,18752502050,34900,35000,35050,34900,1529
20231114,133400,18699062550,35050,35000,35100,34950,2211
20231114,133300,18621515000,34950,34950,35000,34900,984
20231114,133200,18587151600,34950,35000,35000,34950,763
20231114,133100,18560476350,35000,35000,35050,34950,1124
20231114,133000,18521170350,35000,35100,35100,35000,1334
20231114,132900,18474477550,35100,35150,35150,35000,2821
20231114,132800,18375522300,35150,35150,35150,35100,877
20231114,132700,18344696300,35150,35150,35200,35150,305
20231114,132600,18333974550,35150,35100,35200,35100,2370
20231114,132500,18250697000,35100,35100,35150,35100,868
20231114,132400,18220205150,35100,35100,35150,35050,2450
20231114,132300,18134215800,35100,35050,35100,35050,324
20231114,132200,18122856350,35050,35050,35100,35000,580
20231114,132100,18102528200,35050,35100,35100,35050,937
20231114,132000,18069679800,35100,35050,35100,35050,1190
20231114,131900,18027963100,35050,35150,35150,35050,1181
20231114,131800,17986499800,35150,35050,35150,35050,2445
20231114,131700,17900640750,35100,35000,35150,35000,5470
20231114,131600,17708725200,35050,34850,35050,34850,7219
20231114,131500,17456332250,34850,34800,34850,34800,502
20231114,131400,17438842550,34850,34850,34850,34850,111
20231114,131300,17434974200,34850,34800,34850,34800,72
20231114,131200,17432467200,34800,34750,34850,34750,1246
20231114,131100,17389099550,34800,34850,34850,34800,1025
20231114,131000,17353404100,34850,34800,34850,34750,320
20231114,130900,17342272300,34850,34900,34900,34800,2052
20231114,130800,17270807550,34900,34850,34900,34850,267
20231114,130700,17261499300,34900,34850,34900,34850,225
20231114,130600,17253649550,34850,34850,34850,34850,775
20231114,130500,17226640800,34850,34850,34850,34850,18
20231114,130400,17226013500,34850,34850,34850,34850,50
20231114,130300,17224271000,34800,34850,34850,34800,560
20231114,130200,17204755050,34850,34800,34850,34800,272
20231114,130100,17195283050,34800,34750,34800,34750,462
20231114,130000,17179223300,34750,34800,34850,34750,1938
20231114,125900,17111813700,34850,34850,34850,34800,727
20231114,125800,17086494550,34850,34850,34850,34850,288
20231114,125700,17076457750,34800,34850,34850,34800,619
20231114,125600,17054890200,34850,34850,34850,34850,164
20231114,125500,17049174800,34850,34850,34850,34800,154
20231114,125400,17043812550,34850,34850,34850,34850,258
20231114,125300,17034821250,34850,34850,34850,34850,453
20231114,125200,17019034200,34850,34850,34850,34850,141
20231114,125100,17014120350,34850,34800,34850,34750,371
20231114,125000,17001199400,34750,34900,34900,34750,2650
20231114,124900,16909011400,34850,34950,34950,34850,1845
20231114,124800,16844613500,34900,34900,34950,34900,373
20231114,124700,16831590200,34900,34950,34950,34900,1127
20231114,124600,16792208950,34950,34900,34950,34900,186
20231114,124500,16785709500,34950,34900,34950,34900,824
20231114,124400,16756950950,34900,34850,34900,34850,201
20231114,124300,16749945050,34900,34850,34900,34850,176
20231114,124200,16743802700,34900,34850,34900,34800,653
20231114,124100,16721045500,34900,34850,34900,34850,50
20231114,124000,16719302450,34900,34850,34950,34850,1100
20231114,123900,16680911350,34950,34950,34950,34850,1807
20231114,123800,16617765100,34850,34950,35000,34850,1536
20231114,123700,16564148150,34900,34850,34900,34850,824
20231114,123600,16535397300,34850,34850,34850,34850,367
20231114,123500,16522607350,34850,34850,34850,34850,172
20231114,123400,16516613150,34850,34950,34950,34850,582
20231114,123300,16496315100,34950,34850,34950,34850,3236
20231114,123200,16383278150,34800,34850,34850,34800,1354
20231114,123100,16336096650,34900,34900,34900,34850,406
20231114,123000,16321936150,34900,34850,34900,34850,239
20231114,122900,16313600450,34850,34850,34850,34850,295
20231114,122800,16303319700,34850,34900,34900,34850,426
20231114,122700,16288470350,34850,34900,34900,34850,604
20231114,122600,16267396900,34900,34950,34950,34850,755
20231114,122500,16241032050,34950,34900,34950,34900,3881
20231114,122400,16105443300,34900,34900,34950,34900,1200
20231114,122300,16063551150,34950,34800,34950,34800,7180
20231114,122200,15813058300,34750,34650,34750,34600,3985
20231114,122100,15674677700,34650,34600,34650,34600,226
20231114,122000,15666847450,34650,34600,34650,34600,118
20231114,121900,15662762700,34600,34650,34650,34600,837
20231114,121800,15633781900,34700,34650,34700,34600,275
20231114,121700,15624250700,34650,34700,34700,34650,157
20231114,121600,15618810600,34650,34600,34650,34600,113
20231114,121500,15614900250,34600,34650,34650,34600,138
20231114,121400,15610123550,34600,34600,34600,34600,44
20231114,121300,15608601150,34650,34650,34650,34600,458
20231114,121200,15592745850,34650,34650,34650,34650,135
20231114,121100,15588068100,34700,34700,34700,34600,266
20231114,121000,15578853250,34750,34800,34800,34750,160
20231114,120900,15573293100,34750,34700,34750,34700,745
20231114,120800,15547404650,34750,34650,34750,34650,767
20231114,120700,15520764100,34650,34650,34650,34650,120
20231114,120600,15516606100,34700,34700,34750,34700,112
20231114,120500,15512716850,34700,34800,34800,34650,706
20231114,120400,15488236100,34800,34700,34800,34700,201
20231114,120300,15481251900,34650,34650,34700,34650,37
20231114,120200,15479969600,34650,34650,34650,34650,257
20231114,120100,15471064550,34650,34700,34700,34650,258
20231114,120000,15462123450,34750,34750,34750,34750,81
20231114,115900,15459308700,34700,34700,34750,34700,214
20231114,115800,15451882750,34750,34750,34750,34700,68
20231114,115700,15449520200,34750,34750,34750,34700,122
20231114,115600,15445281850,34750,34700,34750,34700,267
20231114,115500,15436016100,34700,34700,34700,34650,397
20231114,115400,15422248550,34700,34750,34800,34700,387
20231114,115300,15408801450,34750,34800,34850,34750,124
20231114,115200,15404486200,34850,34750,34850,34750,565
20231114,115100,15384826700,34800,34750,34850,34750,180
20231114,115000,15378568900,34750,34850,34850,34750,438
20231114,114900,15363326700,34750,34850,34850,34750,184
20231114,114800,15356927300,34850,34900,34900,34800,1090
20231114,114700,15318920600,34900,34850,34900,34850,2031
20231114,114600,15248140100,34850,34850,34900,34800,2762
20231114,114500,15151924450,34900,34900,34950,34900,2089
20231114,114400,15078959300,34900,34900,34900,34850,1387
20231114,114300,15030568600,34900,34750,34900,34700,4078
20231114,114200,14888622300,34800,34700,34800,34650,667
20231114,114100,14865484600,34850,34500,34900,34500,4102
20231114,114000,14722804850,34550,34400,34550,34300,1089
20231114,113900,14685388600,34350,34350,34400,34300,686
20231114,113800,14661826900,34350,34550,34550,34350,1577
20231114,113700,14607594500,34400,34550,34550,34400,1655
20231114,113600,14550481900,34600,34600,34600,34550,60
20231114,113500,14548405950,34600,34600,34650,34600,331
20231114,113400,14536952750,34650,34600,34650,34600,283
20231114,113300,14527159600,34650,34600,34650,34600,422
20231114,113200,14512558300,34600,34700,34700,34600,1024
20231114,113100,14477082850,34700,34650,34700,34650,179
20231114,113000,14470878550,34700,34700,34800,34600,1910
20231114,112900,14404579850,34700,34550,34750,34550,1038
20231114,112800,14368628300,34600,34600,34600,34550,153
20231114,112700,14363336700,34550,34550,34600,34550,1127
20231114,112600,14324362600,34600,34550,34600,34550,529
20231114,112500,14306068600,34500,34500,34550,34450,1145
20231114,112400,14266562150,34500,34450,34500,34450,527
20231114,112300,14248403200,34450,34500,34550,34450,922
20231114,112200,14216614750,34500,34500,34550,34450,290
20231114,112100,14206613500,34500,34450,34550,34450,752
20231114,112000,14180675950,34450,34400,34500,34350,581
20231114,111900,14160680150,34400,34400,34450,34350,236
20231114,111800,14152561800,34450,34450,34450,34350,2614
20231114,111700,14062693300,34450,34450,34500,34450,1414
20231114,111600,14013967550,34450,34550,34550,34450,1194
20231114,111500,13972773600,34600,34550,34600,34550,283
20231114,111400,13962995750,34550,34600,34600,34550,1150
20231114,111300,13923249700,34600,34600,34600,34550,661
20231114,111200,13900396850,34600,34500,34600,34500,1142
20231114,111100,13860928000,34500,34500,34600,34400,1486
20231114,111000,13809740300,34600,34650,34650,34400,3980
20231114,110900,13672386750,34650,34750,34800,34650,1102
20231114,110800,13634131300,34750,34700,34800,34700,1223
20231114,110700,13591634700,34700,34800,34900,34700,695
20231114,110600,13567495100,34900,34750,34900,34700,814
20231114,110500,13539215100,34800,34900,34950,34800,3295
20231114,110400,13424291650,34900,34850,34900,34800,835
20231114,110300,13395163050,34850,34850,34900,34800,520
20231114,110200,13377040700,34850,34900,34900,34800,386
20231114,110100,13363585250,34900,34800,34900,34800,1236
20231114,110000,13320518500,34800,34800,34850,34700,1098
20231114,105900,13282358100,34800,34900,34900,34750,1218
20231114,105800,13239947050,34900,35100,35100,34900,4849
20231114,105700,13070409600,35100,34950,35150,34900,4452
20231114,105600,12914487950,34900,34950,34950,34900,2947
20231114,105500,12811603400,34900,35100,35200,34900,12591
20231114,105400,12369342200,35100,34600,35150,34600,17928
20231114,105300,11742301600,34600,34400,34700,34350,6297
20231114,105200,11524816650,34400,34400,34400,34350,791
20231114,105100,11497614200,34400,34450,34450,34350,1038
20231114,105000,11461907650,34400,34350,34400,34250,1662
20231114,104900,11404812750,34350,34150,34400,34150,3434
20231114,104800,11287096150,34150,34200,34250,34150,508
20231114,104700,11269737050,34200,34250,34250,34200,1011
20231114,104600,11235145950,34200,34100,34200,34100,759
20231114,104500,11209216900,34100,34050,34100,34050,574
20231114,104400,11189660800,34050,34050,34050,34050,767
20231114,104300,11163544450,34000,34050,34050,34000,341
20231114,104200,11151933450,34050,34050,34050,34000,521
20231114,104100,11134195550,34050,34050,34100,34000,370
20231114,104000,11121593250,34050,34100,34100,34000,1845
20231114,103900,11058761050,34100,34100,34100,34100,744
20231114,103800,11033390650,34100,34050,34100,34000,2171
20231114,103700,10959519450,34050,34000,34050,34000,755
20231114,103600,10933844600,34050,34100,34150,33950,4004
20231114,103500,10797577500,34100,34050,34150,34050,2181
20231114,103400,10723272300,34050,34050,34050,34000,1564
20231114,103300,10670044150,34050,34250,34250,34050,1417
20231114,103200,10621730150,34300,34300,34350,34250,680
20231114,103100,10598413350,34250,34000,34250,34000,4641
20231114,103000,10440202950,34050,34100,34100,33950,2467
20231114,102900,10356269350,34100,34100,34150,34000,2675
20231114,102800,10265151250,34100,34200,34200,34100,490
20231114,102700,10248419350,34200,34250,34250,34150,949
20231114,102600,10215965450,34250,34300,34300,34250,591
20231114,102500,10195720300,34300,34300,34300,34200,394
20231114,102400,10182219000,34350,34100,34350,34050,2705
20231114,102300,10089706850,34100,34100,34150,34050,2925
20231114,102200,9990085450,34100,34200,34200,34050,3758
20231114,102100,9861837950,34250,34250,34250,34200,1392
20231114,102000,9814216550,34300,34200,34300,34200,273
20231114,101900,9804868450,34100,34200,34200,34100,2892
20231114,101800,9706127450,34200,34200,34250,34150,431
20231114,101700,9691396400,34300,34350,34400,34200,4988
20231114,101600,9520366900,34350,34400,34400,34300,1120
20231114,101500,9481924400,34350,34450,34450,34350,721
20231114,101400,9457145850,34450,34350,34450,34350,271
20231114,101300,9447834400,34350,34450,34500,34350,824
20231114,101200,9419483000,34500,34400,34500,34400,217
20231114,101100,9412007500,34450,34450,34500,34400,1663
20231114,101000,9354717700,34450,34450,34500,34350,687
20231114,100900,9331038000,34500,34400,34500,34400,1489
20231114,100800,9279712750,34400,34250,34400,34200,2347
20231114,100700,9199243250,34300,34250,34300,34200,540
20231114,100600,9180748250,34300,34250,34300,34200,1525
20231114,100500,9128507150,34300,34250,34300,34250,1152
20231114,100400,9089009250,34300,34400,34450,34300,2552
20231114,100300,9001359150,34400,34400,34450,34350,661
20231114,100200,8978626350,34450,34400,34450,34400,1242
20231114,100100,8935899750,34450,34500,34550,34400,318
20231114,100000,8924955500,34550,34400,34550,34300,2553
20231114,095900,8837013850,34450,34550,34550,34350,2285
20231114,095800,8758287300,34500,34450,34550,34300,2475
20231114,095700,8673060350,34650,34400,34650,34350,2975
20231114,095600,8570327650,34400,34300,34400,34200,1129
20231114,095500,8531589850,34250,34200,34300,34200,1307
20231114,095400,8486861200,34250,34250,34250,34150,1579
20231114,095300,8432852450,34250,34150,34250,34150,913
20231114,095200,8401638950,34200,34100,34200,34050,1017
20231114,095100,8366938500,34050,34150,34200,34050,1724
20231114,095000,8308129450,34300,34300,34350,34150,1218
20231114,094900,8266425500,34350,34000,34400,34000,1990
20231114,094800,8198275750,34000,34000,34050,33900,4423
20231114,094700,8047948950,34000,34100,34150,34000,3166
20231114,094600,7940140950,34100,34200,34200,34100,2190
20231114,094500,7865416700,34250,34300,34300,34150,1746
20231114,094400,7805664550,34300,34300,34350,34300,1372
20231114,094300,7758604300,34300,34300,34350,34250,1283
20231114,094200,7714626500,34350,34350,34400,34300,3934
20231114,094100,7579651900,34350,34350,34400,34300,1605
20231114,094000,7524553900,34400,34300,34450,34250,1937
20231114,093900,7458021600,34300,34400,34400,34250,3177
20231114,093800,7348978900,34400,34550,34600,34350,3992
20231114,093700,7211431400,34650,34650,34700,34550,2683
20231114,093600,7118589900,34700,34750,34800,34650,1518
20231114,093500,7065908700,34800,34900,34900,34750,5973
20231114,093400,6857676250,34900,34800,34900,34800,1493
20231114,093300,6805671950,34800,34800,34800,34750,1155
20231114,093200,6765497600,34750,34750,34800,34700,1017
20231114,093100,6730140550,34750,34700,34850,34600,2286
20231114,093000,6650723500,34600,34650,34700,34600,865
20231114,092900,6620740100,34700,34700,34750,34650,1130
20231114,092800,6581532900,34700,34700,34700,34550,3316
20231114,092700,6466624850,34750,34650,34750,34600,4712
20231114,092600,6303190000,34650,34650,34700,34600,1086
20231114,092500,6265567750,34650,34550,34700,34500,7710
20231114,092400,5998639600,34550,34300,34550,34200,3292
20231114,092300,5885341900,34300,34300,34400,34200,1940
20231114,092200,5818867000,34350,34200,34450,34150,2355
20231114,092100,5738056800,34200,34250,34250,34150,1628
20231114,092000,5682389350,34200,34400,34400,34100,3221
20231114,091900,5572034800,34350,34050,34400,34050,3665
20231114,091800,5446691650,34050,33800,34050,33750,4871
20231114,091700,5281225700,33700,33950,34050,33450,19622
20231114,091600,4620234950,34000,34050,34050,33750,8137
20231114,091500,4344311500,34050,34050,34200,33950,4339
20231114,091400,4196789900,34050,33750,34450,33500,11737
20231114,091300,3797880200,33550,34700,34700,33500,28761
20231114,091200,2813292850,34700,34750,34750,34650,2784
20231114,091100,2716723750,34750,34850,34850,34700,3987
20231114,091000,2578076100,34800,34850,34900,34800,1160
20231114,090900,2537655400,34800,35050,35100,34800,6066
20231114,090800,2325417350,35100,34700,35100,34650,1690
20231114,090700,2266404850,34700,34600,34750,34550,3139
20231114,090600,2157784350,34600,34750,34800,34550,6337
20231114,090500,1938173600,34800,34700,34800,34650,2310
20231114,090400,1857963700,34700,34700,34700,34550,5123
20231114,090300,1680707750,34700,34500,34700,34400,6734
20231114,090200,1448332000,34500,34400,34800,34300,6214
20231114,090100,1234472400,34400,35100,35250,34400,18960
20231114,090000,573799600,35100,35050,35350,35050,16172