KissMeData/086790/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194300,26993260000,41600,41600,41600,41600,83257
20231120,194200,26993260000,41600,41600,41600,41600,0
20231120,194100,26993260000,41600,41600,41600,41600,0
20231120,194000,26993260000,41600,41600,41600,41600,0
20231120,193900,26993260000,41600,41600,41600,41600,0
20231120,193800,26993260000,41600,41600,41600,41600,0
20231120,193700,26993260000,41600,41600,41600,41600,0
20231120,193600,26993260000,41600,41600,41600,41600,0
20231120,193500,26993260000,41600,41600,41600,41600,0
20231120,193400,26993260000,41600,41600,41600,41600,0
20231120,193300,26993260000,41600,41600,41600,41600,0
20231120,193200,26993260000,41600,41600,41600,41600,0
20231120,193100,26993260000,41600,41600,41600,41600,0
20231120,193000,26993260000,41600,41600,41600,41600,0
20231120,192900,26993260000,41600,41600,41600,41600,0
20231120,192800,26993260000,41600,41600,41600,41600,0
20231120,192700,26993260000,41600,41600,41600,41600,0
20231120,192600,26993260000,41600,41600,41600,41600,0
20231120,192500,26993260000,41600,41600,41600,41600,0
20231120,192400,26993260000,41600,41600,41600,41600,0
20231120,192300,26993260000,41600,41600,41600,41600,0
20231120,192200,26993260000,41600,41600,41600,41600,0
20231120,192100,26993260000,41600,41600,41600,41600,0
20231120,192000,26993260000,41600,41600,41600,41600,0
20231120,191900,26993260000,41600,41600,41600,41600,0
20231120,191800,26993260000,41600,41600,41600,41600,0
20231120,191700,26993260000,41600,41600,41600,41600,0
20231120,191600,26993260000,41600,41600,41600,41600,0
20231120,191500,26993260000,41600,41600,41600,41600,0
20231120,191400,26993260000,41600,41600,41600,41600,0
20231120,191300,26993260000,41600,41600,41600,41600,83257
20231120,191200,26993260000,41600,41600,41600,41600,0
20231120,191100,26993260000,41600,41600,41600,41600,0
20231120,191000,26993260000,41600,41600,41600,41600,0
20231120,190900,26993260000,41600,41600,41600,41600,0
20231120,190800,26993260000,41600,41600,41600,41600,0
20231120,190700,26993260000,41600,41600,41600,41600,0
20231120,190600,26993260000,41600,41600,41600,41600,0
20231120,190500,26993260000,41600,41600,41600,41600,0
20231120,190400,26993260000,41600,41600,41600,41600,0
20231120,190300,26993260000,41600,41600,41600,41600,0
20231120,190200,26993260000,41600,41600,41600,41600,0
20231120,190100,26993260000,41600,41600,41600,41600,0
20231120,190000,26993260000,41600,41600,41600,41600,0
20231120,185900,26993260000,41600,41600,41600,41600,0
20231120,185800,26993260000,41600,41600,41600,41600,0
20231120,185700,26993260000,41600,41600,41600,41600,0
20231120,185600,26993260000,41600,41600,41600,41600,0
20231120,185500,26993260000,41600,41600,41600,41600,0
20231120,185400,26993260000,41600,41600,41600,41600,0
20231120,185300,26993260000,41600,41600,41600,41600,0
20231120,185200,26993260000,41600,41600,41600,41600,0
20231120,185100,26993260000,41600,41600,41600,41600,0
20231120,185000,26993260000,41600,41600,41600,41600,0
20231120,184900,26993260000,41600,41600,41600,41600,0
20231120,184800,26993260000,41600,41600,41600,41600,0
20231120,184700,26993260000,41600,41600,41600,41600,0
20231120,184600,26993260000,41600,41600,41600,41600,0
20231120,184500,26993260000,41600,41600,41600,41600,0
20231120,184400,26993260000,41600,41600,41600,41600,0
20231120,184300,26993260000,41600,41600,41600,41600,83257
20231120,184200,26993260000,41600,41600,41600,41600,0
20231120,184100,26993260000,41600,41600,41600,41600,0
20231120,184000,26993260000,41600,41600,41600,41600,0
20231120,183900,26993260000,41600,41600,41600,41600,0
20231120,183800,26993260000,41600,41600,41600,41600,0
20231120,183700,26993260000,41600,41600,41600,41600,0
20231120,183600,26993260000,41600,41600,41600,41600,0
20231120,183500,26993260000,41600,41600,41600,41600,0
20231120,183400,26993260000,41600,41600,41600,41600,0
20231120,183300,26993260000,41600,41600,41600,41600,0
20231120,183200,26993260000,41600,41600,41600,41600,0
20231120,183100,26993260000,41600,41600,41600,41600,0
20231120,183000,26993260000,41600,41600,41600,41600,0
20231120,182900,26993260000,41600,41600,41600,41600,0
20231120,182800,26993260000,41600,41600,41600,41600,0
20231120,182700,26993260000,41600,41600,41600,41600,0
20231120,182600,26993260000,41600,41600,41600,41600,0
20231120,182500,26993260000,41600,41600,41600,41600,0
20231120,182400,26993260000,41600,41600,41600,41600,0
20231120,182300,26993260000,41600,41600,41600,41600,0
20231120,182200,26993260000,41600,41600,41600,41600,0
20231120,182100,26993260000,41600,41600,41600,41600,0
20231120,182000,26993260000,41600,41600,41600,41600,0
20231120,181900,26993260000,41600,41600,41600,41600,0
20231120,181800,26993260000,41600,41600,41600,41600,0
20231120,181700,26993260000,41600,41600,41600,41600,0
20231120,181600,26993260000,41600,41600,41600,41600,0
20231120,181500,26993260000,41600,41600,41600,41600,0
20231120,181400,26993260000,41600,41600,41600,41600,0
20231120,181300,26993260000,41600,41600,41600,41600,83257
20231120,181200,26993260000,41600,41600,41600,41600,0
20231120,181100,26993260000,41600,41600,41600,41600,0
20231120,181000,26993260000,41600,41600,41600,41600,0
20231120,180900,26993260000,41600,41600,41600,41600,0
20231120,180800,26993260000,41600,41600,41600,41600,0
20231120,180700,26993260000,41600,41600,41600,41600,0
20231120,180600,26993260000,41600,41600,41600,41600,0
20231120,180500,26993260000,41600,41600,41600,41600,0
20231120,180400,26993260000,41600,41600,41600,41600,0
20231120,180300,26993260000,41600,41600,41600,41600,0
20231120,180200,26993260000,41600,41600,41600,41600,0
20231120,180100,26993260000,41600,41600,41600,41600,0
20231120,180000,26993260000,41600,41600,41600,41600,0
20231120,175900,26993260000,41600,41600,41600,41600,0
20231120,175800,26993260000,41600,41600,41600,41600,0
20231120,175700,26993260000,41600,41600,41600,41600,0
20231120,175600,26993260000,41600,41600,41600,41600,0
20231120,175500,26993260000,41600,41600,41600,41600,0
20231120,175400,26993260000,41600,41600,41600,41600,0
20231120,175300,26993260000,41600,41600,41600,41600,0
20231120,175200,26993260000,41600,41600,41600,41600,0
20231120,175100,26993260000,41600,41600,41600,41600,0
20231120,175000,26993260000,41600,41600,41600,41600,0
20231120,174900,26993260000,41600,41600,41600,41600,0
20231120,174800,26993260000,41600,41600,41600,41600,0
20231120,174700,26993260000,41600,41600,41600,41600,0
20231120,174600,26993260000,41600,41600,41600,41600,0
20231120,174500,26993260000,41600,41600,41600,41600,0
20231120,174400,26993260000,41600,41600,41600,41600,0
20231120,174300,26993260000,41600,41600,41600,41600,83257
20231120,174200,26993260000,41600,41600,41600,41600,0
20231120,174100,26993260000,41600,41600,41600,41600,0
20231120,174000,26993260000,41600,41600,41600,41600,0
20231120,173900,26993260000,41600,41600,41600,41600,0
20231120,173800,26993260000,41600,41600,41600,41600,0
20231120,173700,26993260000,41600,41600,41600,41600,0
20231120,173600,26993260000,41600,41600,41600,41600,0
20231120,173500,26993260000,41600,41600,41600,41600,0
20231120,173400,26993260000,41600,41600,41600,41600,0
20231120,173300,26993260000,41600,41600,41600,41600,0
20231120,173200,26993260000,41600,41600,41600,41600,0
20231120,173100,26993260000,41600,41600,41600,41600,0
20231120,173000,26993260000,41600,41600,41600,41600,0
20231120,172900,26993260000,41600,41600,41600,41600,0
20231120,172800,26993260000,41600,41600,41600,41600,0
20231120,172700,26993260000,41600,41600,41600,41600,0
20231120,172600,26993260000,41600,41600,41600,41600,0
20231120,172500,26993260000,41600,41600,41600,41600,0
20231120,172400,26993260000,41600,41600,41600,41600,0
20231120,172300,26993260000,41600,41600,41600,41600,0
20231120,172200,26993260000,41600,41600,41600,41600,0
20231120,172100,26993260000,41600,41600,41600,41600,0
20231120,172000,26993260000,41600,41600,41600,41600,0
20231120,171900,26993260000,41600,41600,41600,41600,0
20231120,171800,26993260000,41600,41600,41600,41600,0
20231120,171700,26993260000,41600,41600,41600,41600,0
20231120,171600,26993260000,41600,41600,41600,41600,0
20231120,171500,26993260000,41600,41600,41600,41600,0
20231120,171400,26993260000,41600,41600,41600,41600,0
20231120,171300,26993260000,41600,41600,41600,41600,83257
20231120,171200,26993260000,41600,41600,41600,41600,0
20231120,171100,26993260000,41600,41600,41600,41600,0
20231120,171000,26993260000,41600,41600,41600,41600,0
20231120,170900,26993260000,41600,41600,41600,41600,0
20231120,170800,26993260000,41600,41600,41600,41600,0
20231120,170700,26993260000,41600,41600,41600,41600,0
20231120,170600,26993260000,41600,41600,41600,41600,0
20231120,170500,26993260000,41600,41600,41600,41600,0
20231120,170400,26993260000,41600,41600,41600,41600,0
20231120,170300,26993260000,41600,41600,41600,41600,0
20231120,170200,26993260000,41600,41600,41600,41600,0
20231120,170100,26993260000,41600,41600,41600,41600,0
20231120,170000,26993260000,41600,41600,41600,41600,0
20231120,165900,26993260000,41600,41600,41600,41600,0
20231120,165800,26993260000,41600,41600,41600,41600,0
20231120,165700,26993260000,41600,41600,41600,41600,0
20231120,165600,26993260000,41600,41600,41600,41600,0
20231120,165500,26993260000,41600,41600,41600,41600,0
20231120,165400,26993260000,41600,41600,41600,41600,0
20231120,165300,26993260000,41600,41600,41600,41600,0
20231120,165200,26993260000,41600,41600,41600,41600,0
20231120,165100,26993260000,41600,41600,41600,41600,0
20231120,165000,26993260000,41600,41600,41600,41600,0
20231120,164900,26993260000,41600,41600,41600,41600,0
20231120,164800,26993260000,41600,41600,41600,41600,0
20231120,164700,26993260000,41600,41600,41600,41600,0
20231120,164600,26993260000,41600,41600,41600,41600,0
20231120,164500,26993260000,41600,41600,41600,41600,0
20231120,164400,26993260000,41600,41600,41600,41600,0
20231120,164300,26993260000,41600,41600,41600,41600,83257
20231120,164200,26993260000,41600,41600,41600,41600,0
20231120,164100,26993260000,41600,41600,41600,41600,0
20231120,164000,26993260000,41600,41600,41600,41600,0
20231120,163900,26993260000,41600,41600,41600,41600,0
20231120,163800,26993260000,41600,41600,41600,41600,0
20231120,163700,26993260000,41600,41600,41600,41600,0
20231120,163600,26993260000,41600,41600,41600,41600,0
20231120,163500,26993260000,41600,41600,41600,41600,0
20231120,163400,26993260000,41600,41600,41600,41600,0
20231120,163300,26993260000,41600,41600,41600,41600,0
20231120,163200,26993260000,41600,41600,41600,41600,0
20231120,163100,26993260000,41600,41600,41600,41600,0
20231120,163000,26993260000,41600,41600,41600,41600,0
20231120,162900,26993260000,41600,41600,41600,41600,0
20231120,162800,26993260000,41600,41600,41600,41600,0
20231120,162700,26993260000,41600,41600,41600,41600,0
20231120,162600,26993260000,41600,41600,41600,41600,0
20231120,162500,26993260000,41600,41600,41600,41600,0
20231120,162400,26993260000,41600,41600,41600,41600,0
20231120,162300,26993260000,41600,41600,41600,41600,0
20231120,162200,26993260000,41600,41600,41600,41600,0
20231120,162100,26993260000,41600,41600,41600,41600,0
20231120,162000,26993260000,41600,41600,41600,41600,0
20231120,161900,26993260000,41600,41600,41600,41600,0
20231120,161800,26993260000,41600,41600,41600,41600,0
20231120,161700,26993260000,41600,41600,41600,41600,0
20231120,161600,26993260000,41600,41600,41600,41600,0
20231120,161500,26993260000,41600,41600,41600,41600,0
20231120,161400,26993260000,41600,41600,41600,41600,0
20231120,161300,26993260000,41600,41600,41600,41600,83257
20231120,161200,26993260000,41600,41600,41600,41600,0
20231120,161100,26993260000,41600,41600,41600,41600,0
20231120,161000,26993260000,41600,41600,41600,41600,0
20231120,160900,26993260000,41600,41600,41600,41600,0
20231120,160800,26993260000,41600,41600,41600,41600,0
20231120,160700,26993260000,41600,41600,41600,41600,0
20231120,160600,26993260000,41600,41600,41600,41600,0
20231120,160500,26993260000,41600,41600,41600,41600,0
20231120,160400,26993260000,41600,41600,41600,41600,0
20231120,160300,26993260000,41600,41600,41600,41600,0
20231120,160200,26993260000,41600,41600,41600,41600,0
20231120,160100,26993260000,41600,41600,41600,41600,0
20231120,160000,26993260000,41600,41600,41600,41600,0
20231120,155900,26993260000,41600,41600,41600,41600,0
20231120,155800,26993260000,41600,41600,41600,41600,0
20231120,155700,26993260000,41600,41600,41600,41600,0
20231120,155600,26993260000,41600,41600,41600,41600,0
20231120,155500,26993260000,41600,41600,41600,41600,0
20231120,155400,26993260000,41600,41600,41600,41600,0
20231120,155300,26993260000,41600,41600,41600,41600,0
20231120,155200,26993260000,41600,41600,41600,41600,0
20231120,155100,26993260000,41600,41600,41600,41600,0
20231120,155000,26993260000,41600,41600,41600,41600,0
20231120,154900,26993260000,41600,41600,41600,41600,0
20231120,154800,26993260000,41600,41600,41600,41600,0
20231120,154700,26993260000,41600,41600,41600,41600,0
20231120,154600,26993260000,41600,41600,41600,41600,0
20231120,154500,26993260000,41600,41600,41600,41600,0
20231120,154400,26993260000,41600,41600,41600,41600,0
20231120,154300,26993260000,41600,41600,41600,41600,83257
20231120,154200,26993260000,41600,41600,41600,41600,0
20231120,154100,26993260000,41600,41600,41600,41600,0
20231120,154000,26993260000,41600,41600,41600,41600,0
20231120,153900,26993260000,41600,41600,41600,41600,0
20231120,153800,26993260000,41600,41600,41600,41600,0
20231120,153700,26993260000,41600,41600,41600,41600,0
20231120,153600,26993260000,41600,41600,41600,41600,0
20231120,153500,26993260000,41600,41600,41600,41600,0
20231120,153400,26993260000,41600,41600,41600,41600,0
20231120,153300,26993260000,41600,41600,41600,41600,0
20231120,153200,26993260000,41600,41600,41600,41600,0
20231120,153100,26993260000,41600,41600,41600,41600,0
20231120,153000,26993260000,41600,41600,41600,41600,83257
20231120,152900,23529768800,41750,41750,41750,41750,0
20231120,152800,23529768800,41750,41750,41750,41750,0
20231120,152700,23529768800,41750,41750,41750,41750,0
20231120,152600,23529768800,41750,41750,41750,41750,0
20231120,152500,23529768800,41750,41750,41750,41750,0
20231120,152400,23529768800,41750,41750,41750,41750,0
20231120,152300,23529768800,41750,41750,41750,41750,0
20231120,152200,23529768800,41750,41750,41750,41750,0
20231120,152100,23529768800,41750,41750,41750,41750,0
20231120,152000,23529768800,41750,41750,41750,41750,0
20231120,151900,23529768800,41750,41650,41750,41600,4719
20231120,151800,23333363850,41600,41600,41650,41600,3834
20231120,151700,23173862850,41600,41650,41700,41600,3005
20231120,151600,23048721450,41650,41700,41750,41650,3431
20231120,151500,22905689700,41700,41700,41750,41700,1477
20231120,151400,22844091400,41700,41700,41750,41700,1622
20231120,151300,22776447750,41700,41700,41750,41700,1007
20231120,151200,22734450450,41700,41700,41750,41700,1242
20231120,151100,22682656150,41700,41750,41750,41700,515
20231120,151000,22661176000,41700,41750,41750,41700,1372
20231120,150900,22603937700,41750,41750,41750,41700,1206
20231120,150800,22553624050,41700,41800,41800,41700,3051
20231120,150700,22426239400,41800,41700,41800,41700,4462
20231120,150600,22239938800,41700,41700,41750,41700,1260
20231120,150500,22187362900,41750,41700,41750,41700,1177
20231120,150400,22138249900,41700,41750,41750,41700,1327
20231120,150300,22082885000,41750,41650,41750,41650,10647
20231120,150200,21638858700,41650,41650,41700,41650,1072
20231120,150100,21594186050,41650,41650,41700,41650,1588
20231120,150000,21528043800,41650,41700,41700,41650,690
20231120,145900,21499299350,41650,41650,41700,41650,1284
20231120,145800,21445813350,41650,41700,41700,41650,1320
20231120,145700,21390831350,41700,41700,41750,41650,2343
20231120,145600,21293144350,41700,41700,41750,41700,2203
20231120,145500,21201268750,41700,41750,41750,41700,1213
20231120,145400,21150677500,41700,41700,41750,41700,2112
20231120,145300,21062590300,41700,41700,41750,41700,1265
20231120,145200,21009836650,41750,41700,41750,41700,920
20231120,145100,20971466750,41750,41700,41750,41700,792
20231120,145000,20938421650,41700,41750,41750,41700,1804
20231120,144900,20863169900,41700,41700,41750,41700,1042
20231120,144800,20819699750,41700,41700,41750,41700,1190
20231120,144700,20770057450,41750,41700,41750,41700,2182
20231120,144600,20679041150,41700,41750,41750,41700,678
20231120,144500,20650755600,41700,41750,41750,41700,811
20231120,144400,20616929100,41700,41700,41750,41700,1275
20231120,144300,20563739500,41700,41700,41750,41700,1775
20231120,144200,20489704700,41700,41700,41750,41700,1765
20231120,144100,20416077700,41700,41700,41750,41700,805
20231120,144000,20382503550,41700,41750,41750,41700,765
20231120,143900,20350586450,41700,41700,41750,41700,674
20231120,143800,20322472850,41700,41700,41750,41700,732
20231120,143700,20291943300,41750,41700,41750,41700,883
20231120,143600,20255100850,41700,41750,41750,41700,733
20231120,143500,20224521000,41750,41700,41750,41700,710
20231120,143400,20194902250,41700,41750,41750,41700,1078
20231120,143300,20149926100,41700,41700,41750,41700,953
20231120,143200,20110169150,41750,41700,41750,41700,813
20231120,143100,20076247850,41700,41650,41750,41600,20392
20231120,143000,19226616550,41650,41650,41650,41600,1230
20231120,142900,19175431100,41600,41600,41650,41600,1514
20231120,142800,19112419850,41650,41600,41650,41600,1728
20231120,142700,19040507900,41650,41650,41650,41600,1440
20231120,142600,18980583000,41600,41650,41650,41600,925
20231120,142500,18942083150,41650,41650,41650,41600,2186
20231120,142400,18851134800,41650,41600,41650,41600,1082
20231120,142300,18806117650,41650,41600,41650,41600,854
20231120,142200,18770588500,41600,41600,41650,41600,2133
20231120,142100,18681846500,41650,41600,41650,41600,971
20231120,142000,18641444050,41600,41600,41650,41600,1072
20231120,141900,18596844950,41600,41600,41650,41600,1169
20231120,141800,18548203750,41650,41600,41650,41600,1581
20231120,141700,18482413600,41600,41600,41650,41600,1374
20231120,141600,18425235250,41650,41650,41650,41600,1015
20231120,141500,18382995750,41600,41650,41650,41600,1348
20231120,141400,18326902400,41650,41600,41650,41600,1290
20231120,141300,18273215100,41600,41600,41650,41600,1721
20231120,141200,18201606200,41600,41600,41650,41600,1444
20231120,141100,18141493600,41600,41650,41650,41600,1527
20231120,141000,18077952400,41650,41600,41650,41600,825
20231120,140900,18043628000,41650,41600,41650,41600,1840
20231120,140800,17967060500,41600,41600,41650,41600,1199
20231120,140700,17917174550,41600,41600,41650,41600,1548
20231120,140600,17852771950,41600,41600,41650,41600,706
20231120,140500,17823396350,41600,41600,41650,41600,1177
20231120,140400,17774420000,41600,41650,41650,41600,1212
20231120,140300,17723979100,41600,41600,41650,41600,1052
20231120,140200,17680206300,41600,41650,41650,41600,830
20231120,140100,17645675150,41600,41600,41650,41600,646
20231120,140000,17618795400,41600,41600,41650,41600,979
20231120,135900,17578062000,41650,41650,41650,41600,1171
20231120,135800,17529341450,41650,41600,41650,41600,766
20231120,135700,17497467100,41650,41650,41650,41600,1104
20231120,135600,17451536550,41650,41600,41650,41600,934
20231120,135500,17412676350,41600,41600,41650,41600,1026
20231120,135400,17369988650,41650,41650,41650,41600,925
20231120,135300,17331504700,41650,41650,41650,41600,1830
20231120,135200,17255368250,41650,41650,41650,41600,1242
20231120,135100,17203684800,41650,41600,41650,41600,1154
20231120,135000,17155664500,41650,41600,41650,41600,1908
20231120,134900,17076279200,41600,41600,41650,41600,1110
20231120,134800,17030095050,41650,41650,41650,41600,1273
20231120,134700,16977130500,41600,41600,41650,41600,1217
20231120,134600,16926488000,41600,41650,41650,41600,1856
20231120,134500,16849265250,41650,41600,41650,41600,1242
20231120,134400,16797593850,41650,41600,41650,41600,687
20231120,134300,16769004600,41600,41600,41650,41600,714
20231120,134200,16739299300,41650,41600,41650,41600,1144
20231120,134100,16691704950,41650,41650,41650,41600,572
20231120,134000,16667906700,41600,41600,41650,41600,1071
20231120,133900,16623339700,41600,41700,41700,41600,1829
20231120,133800,16547230400,41700,41650,41700,41650,7758
20231120,133700,16224107450,41700,41650,41700,41650,701
20231120,133600,16194905700,41700,41700,41700,41650,1124
20231120,133500,16148059400,41650,41650,41700,41650,826
20231120,133400,16113653200,41650,41650,41700,41650,1193
20231120,133300,16063955950,41700,41650,41700,41650,763
20231120,133200,16032171750,41650,41650,41700,41650,1312
20231120,133100,15977516400,41700,41700,41700,41650,1417
20231120,133000,15918463250,41650,41650,41700,41650,644
20231120,132900,15891631300,41700,41650,41700,41650,1209
20231120,132800,15841257150,41700,41700,41700,41650,1176
20231120,132700,15792256600,41700,41650,41700,41650,787
20231120,132600,15759471400,41650,41650,41700,41650,1236
20231120,132500,15707990300,41650,41650,41700,41650,1045
20231120,132400,15664463050,41650,41650,41700,41650,1982
20231120,132300,15581908850,41700,41650,41700,41650,1241
20231120,132200,15530214750,41650,41650,41700,41650,1003
20231120,132100,15488435000,41700,41650,41700,41650,1340
20231120,132000,15432623550,41650,41650,41700,41650,683
20231120,131900,15404175050,41650,41700,41700,41650,479
20231120,131800,15384221250,41700,41700,41750,41700,2315
20231120,131700,15287685650,41700,41700,41750,41700,2027
20231120,131600,15203158250,41700,41700,41750,41700,7837
20231120,131500,14876351500,41700,41750,41750,41700,613
20231120,131400,14850787150,41750,41700,41750,41700,679
20231120,131300,14822457900,41750,41750,41750,41700,536
20231120,131200,14800091050,41750,41750,41750,41700,468
20231120,131100,14780556950,41750,41750,41750,41700,500
20231120,131000,14759684150,41750,41750,41750,41700,145
20231120,130900,14753632550,41750,41750,41750,41700,250
20231120,130800,14743197100,41750,41700,41750,41700,442
20231120,130700,14724751250,41700,41700,41750,41700,1177
20231120,130600,14675660200,41700,41750,41750,41700,763
20231120,130500,14643816800,41750,41750,41750,41700,455
20231120,130400,14624823300,41750,41650,41750,41650,5825
20231120,130300,14381909100,41700,41700,41700,41700,329
20231120,130200,14368189800,41700,41650,41700,41650,2827
20231120,130100,14250335950,41650,41650,41700,41650,605
20231120,130000,14225123800,41650,41700,41700,41650,514
20231120,125900,14203703900,41650,41650,41700,41650,793
20231120,125800,14170665650,41700,41650,41700,41650,622
20231120,125700,14144745150,41700,41650,41700,41650,409
20231120,125600,14127706650,41650,41750,41750,41650,8063
20231120,125500,13791472900,41750,41700,41750,41700,1652
20231120,125400,13722578850,41750,41750,41750,41700,457
20231120,125300,13703516550,41750,41700,41750,41700,223
20231120,125200,13694210900,41700,41750,41750,41700,783
20231120,125100,13661540850,41750,41750,41750,41700,360
20231120,125000,13646522850,41700,41700,41750,41700,171
20231120,124900,13639387250,41700,41700,41750,41700,1549
20231120,124800,13574743500,41750,41700,41750,41700,780
20231120,124700,13542193750,41750,41750,41750,41700,209
20231120,124600,13533471150,41750,41750,41750,41750,451
20231120,124500,13514641900,41750,41750,41750,41700,855
20231120,124400,13478969000,41750,41750,41750,41700,508
20231120,124300,13457762750,41750,41750,41750,41700,226
20231120,124200,13448328350,41750,41750,41750,41700,426
20231120,124100,13430542900,41750,41750,41750,41700,774
20231120,124000,13398251300,41750,41750,41750,41750,991
20231120,123900,13356877050,41750,41700,41750,41700,5646
20231120,123800,13121326550,41700,41700,41700,41650,109
20231120,123700,13116781450,41700,41700,41700,41650,201
20231120,123600,13108406300,41700,41800,41800,41650,4817
20231120,123500,12907316700,41800,41800,41800,41750,263
20231120,123400,12896325000,41800,41800,41800,41750,587
20231120,123300,12871792550,41800,41800,41800,41750,570
20231120,123200,12847970050,41800,41800,41800,41750,428
20231120,123100,12830082000,41800,41800,41800,41750,626
20231120,123000,12803915800,41750,41750,41800,41750,6856
20231120,122900,12517543300,41700,41750,41750,41700,772
20231120,122800,12485315500,41750,41750,41750,41700,284
20231120,122700,12473458750,41750,41750,41750,41700,1340
20231120,122600,12417542550,41750,41750,41750,41700,547
20231120,122500,12394717250,41750,41750,41750,41700,471
20231120,122400,12375059300,41700,41750,41750,41700,621
20231120,122300,12349150850,41750,41750,41750,41700,360
20231120,122200,12334126450,41700,41750,41750,41700,374
20231120,122100,12318520150,41750,41700,41750,41650,7764
20231120,122000,11994725800,41650,41650,41700,41650,661
20231120,121900,11967171350,41650,41650,41700,41650,476
20231120,121800,11947331500,41700,41700,41700,41650,566
20231120,121700,11923738600,41700,41700,41700,41650,925
20231120,121600,11885173200,41650,41650,41700,41650,1251
20231120,121500,11833061500,41650,41650,41700,41650,452
20231120,121400,11814220300,41650,41650,41700,41650,324
20231120,121300,11800714750,41650,41700,41700,41650,531
20231120,121200,11778586850,41700,41650,41700,41650,296
20231120,121100,11766245900,41650,41700,41700,41650,369
20231120,121000,11750869000,41650,41700,41700,41650,601
20231120,120900,11725814300,41700,41700,41700,41650,699
20231120,120800,11696692450,41700,41650,41700,41650,730
20231120,120700,11666258950,41650,41650,41700,41650,836
20231120,120600,11631430900,41700,41700,41700,41650,326
20231120,120500,11617849000,41650,41700,41700,41650,475
20231120,120400,11598059500,41700,41650,41700,41650,386
20231120,120300,11581972250,41650,41650,41700,41650,451
20231120,120200,11563184750,41650,41650,41700,41650,822
20231120,120100,11528945450,41650,41650,41700,41650,306
20231120,120000,11516195850,41700,41700,41700,41650,497
20231120,115900,11495490450,41650,41700,41700,41650,1466
20231120,115800,11434425900,41650,41650,41700,41650,898
20231120,115700,11397013450,41700,41650,41700,41650,294
20231120,115600,11384760400,41700,41700,41700,41650,287
20231120,115500,11372798200,41650,41650,41700,41650,843
20231120,115400,11337672350,41650,41650,41700,41650,489
20231120,115300,11317288150,41700,41650,41700,41650,560
20231120,115200,11293939000,41700,41700,41700,41650,516
20231120,115100,11272425300,41700,41700,41700,41650,1745
20231120,115000,11199682900,41650,41700,41700,41650,473
20231120,114900,11179960650,41650,41650,41700,41650,285
20231120,114800,11168084700,41700,41700,41700,41650,915
20231120,114700,11129952950,41650,41700,41700,41650,507
20231120,114600,11108821650,41700,41700,41700,41650,653
20231120,114500,11081608050,41700,41700,41700,41650,301
20231120,114400,11069062350,41700,41650,41700,41650,312
20231120,114300,11056064550,41700,41600,41700,41600,4978
20231120,114200,10848738100,41650,41650,41650,41600,1256
20231120,114100,10796460300,41650,41600,41650,41600,1530
20231120,114000,10732775150,41600,41700,41750,41600,11041
20231120,113900,10272551500,41700,41700,41700,41700,97
20231120,113800,10268506600,41750,41700,41750,41700,297
20231120,113700,10256111850,41750,41750,41750,41700,782
20231120,113600,10223484100,41750,41750,41750,41700,1316
20231120,113500,10168541650,41750,41700,41750,41700,925
20231120,113400,10129928650,41750,41750,41750,41700,1405
20231120,113300,10071271000,41750,41750,41750,41700,1124
20231120,113200,10024360750,41700,41700,41750,41700,329
20231120,113100,10010629700,41750,41750,41750,41700,206
20231120,113000,10002036450,41750,41750,41750,41700,528
20231120,112900,9979993600,41750,41800,41800,41750,245
20231120,112800,9969763600,41800,41800,41800,41700,216
20231120,112700,9960747250,41800,41800,41800,41750,327
20231120,112600,9947089200,41800,41750,41800,41700,800
20231120,112500,9913689350,41700,41700,41750,41700,342
20231120,112400,9899411650,41700,41750,41750,41700,501
20231120,112300,9878500000,41750,41800,41800,41700,6207
20231120,112200,9619358400,41800,41750,41800,41750,414
20231120,112100,9602055150,41750,41800,41850,41750,1625
20231120,112000,9534138900,41800,41800,41800,41750,1188
20231120,111900,9484481800,41800,41800,41800,41750,1244
20231120,111800,9432498150,41800,41750,41800,41750,820
20231120,111700,9398230750,41750,41750,41800,41750,967
20231120,111600,9357831900,41800,41800,41800,41750,1377
20231120,111500,9300292950,41800,41750,41800,41750,919
20231120,111400,9261898600,41800,41800,41800,41750,938
20231120,111300,9222712050,41750,41800,41800,41750,1402
20231120,111200,9164121800,41800,41700,41800,41700,5224
20231120,111100,8945977800,41700,41700,41750,41700,446
20231120,111000,8927364600,41700,41750,41750,41700,940
20231120,110900,8888145750,41750,41700,41750,41700,2862
20231120,110800,8768677000,41700,41750,41750,41700,2444
20231120,110700,8666743200,41700,41700,41750,41700,968
20231120,110600,8626365200,41750,41700,41750,41700,1096
20231120,110500,8580642050,41700,41700,41750,41700,524
20231120,110400,8558782850,41750,41700,41750,41700,897
20231120,110300,8521371800,41700,41700,41750,41700,581
20231120,110200,8497140800,41700,41750,41750,41700,192
20231120,110100,8489133150,41700,41700,41750,41700,69
20231120,110000,8486254650,41700,41700,41750,41650,2799
20231120,105900,8369538400,41650,41650,41700,41650,507
20231120,105800,8348419900,41650,41700,41750,41650,7449
20231120,105700,8037846900,41750,41700,41750,41700,426
20231120,105600,8020077800,41700,41700,41750,41700,266
20231120,105500,8008976700,41750,41700,41750,41700,407
20231120,105400,7991991800,41750,41700,41750,41700,1098
20231120,105300,7946185300,41750,41700,41750,41700,1017
20231120,105200,7903738800,41750,41750,41750,41700,1141
20231120,105100,7856113450,41750,41700,41750,41700,914
20231120,105000,7817983900,41700,41700,41750,41700,210
20231120,104900,7809225350,41700,41750,41750,41700,471
20231120,104800,7789570950,41750,41750,41750,41700,349
20231120,104700,7775006450,41750,41700,41750,41700,2797
20231120,104600,7658273500,41700,41700,41750,41700,349
20231120,104500,7643715450,41700,41700,41750,41700,325
20231120,104400,7630149700,41700,41700,41700,41700,125
20231120,104300,7624937200,41700,41750,41750,41700,546
20231120,104200,7602165150,41700,41700,41750,41700,843
20231120,104100,7566973150,41750,41700,41750,41700,832
20231120,104000,7532256450,41750,41750,41750,41700,750
20231120,103900,7500968500,41700,41700,41800,41700,2490
20231120,103800,7397010600,41700,41700,41750,41650,4730
20231120,103700,7199770600,41750,41750,41750,41700,272
20231120,103600,7188418050,41750,41750,41750,41700,1785
20231120,103500,7113904850,41750,41800,41800,41750,329
20231120,103400,7100158950,41800,41700,41800,41700,3056
20231120,103300,6972586150,41750,41700,41750,41700,760
20231120,103200,6940883500,41750,41650,41750,41650,4265
20231120,103100,6762980450,41650,41700,41700,41650,383
20231120,103000,6747012250,41650,41650,41700,41650,805
20231120,102900,6713477900,41700,41750,41750,41650,867
20231120,102800,6677329150,41750,41700,41750,41700,1327
20231120,102700,6621984100,41700,41650,41750,41600,6815
20231120,102600,6337893300,41650,41650,41650,41600,1368
20231120,102500,6280950550,41600,41650,41650,41600,1089
20231120,102400,6235620050,41600,41600,41650,41600,922
20231120,102300,6197231400,41650,41650,41650,41600,542
20231120,102200,6174659450,41650,41650,41650,41600,1788
20231120,102100,6100196700,41600,41600,41650,41600,663
20231120,102000,6072599700,41650,41650,41650,41600,504
20231120,101900,6051612900,41650,41600,41650,41600,1462
20231120,101800,5990727100,41600,41600,41650,41600,1268
20231120,101700,5937944250,41600,41600,41650,41600,361
20231120,101600,5922913900,41600,41650,41650,41600,421
20231120,101500,5905379650,41600,41600,41650,41550,1277
20231120,101400,5852251450,41550,41600,41600,41550,1628
20231120,101300,5784536600,41550,41550,41600,41550,336
20231120,101200,5770559200,41600,41500,41600,41500,797
20231120,101100,5737446100,41500,41550,41550,41500,914
20231120,101000,5699495750,41500,41500,41550,41500,527
20231120,100900,5677610950,41500,41500,41550,41500,1025
20231120,100800,5635060750,41450,41400,41500,41400,3067
20231120,100700,5507945050,41400,41400,41450,41400,324
20231120,100600,5494530250,41400,41400,41450,41400,530
20231120,100500,5472580500,41400,41400,41450,41400,502
20231120,100400,5451795200,41400,41500,41500,41400,2626
20231120,100300,5342957000,41450,41450,41500,41450,397
20231120,100200,5326494950,41500,41450,41500,41450,892
20231120,100100,5289483950,41500,41450,41500,41450,807
20231120,100000,5256001750,41500,41500,41550,41450,505
20231120,095900,5235047650,41500,41500,41550,41500,695
20231120,095800,5206175750,41550,41500,41550,41500,223
20231120,095700,5196918300,41550,41500,41550,41500,547
20231120,095600,5174215300,41500,41450,41550,41450,3089
20231120,095500,5046022000,41500,41450,41500,41450,295
20231120,095400,5033791650,41450,41500,41500,41450,763
20231120,095300,5002157050,41500,41500,41500,41450,622
20231120,095200,4976347150,41500,41450,41500,41400,2255
20231120,095100,4882853750,41450,41550,41600,41450,3050
20231120,095000,4756207400,41550,41550,41600,41550,770
20231120,094900,4724212100,41550,41600,41600,41550,675
20231120,094800,4696138650,41550,41600,41650,41550,951
20231120,094700,4656576150,41600,41650,41650,41600,85
20231120,094600,4653037900,41700,41700,41700,41600,638
20231120,094500,4626479750,41650,41650,41700,41600,3380
20231120,094400,4485739250,41600,41650,41650,41600,2268
20231120,094300,4391364250,41600,41600,41650,41600,706
20231120,094200,4361971050,41600,41600,41650,41550,5068
20231120,094100,4151089950,41600,41600,41600,41550,539
20231120,094000,4128687550,41550,41550,41600,41550,378
20231120,093900,4112980100,41550,41550,41600,41550,1212
20231120,093800,4062586450,41550,41600,41600,41550,2099
20231120,093700,3975275750,41650,41600,41650,41550,4260
20231120,093600,3798054400,41600,41550,41600,41550,910
20231120,093500,3760240400,41600,41600,41600,41550,456
20231120,093400,3741278750,41600,41600,41650,41550,2389
20231120,093300,3641946650,41650,41600,41650,41550,1457
20231120,093200,3581340200,41550,41600,41600,41550,1521
20231120,093100,3518075750,41650,41600,41650,41550,2306
20231120,093000,3422127800,41550,41550,41600,41500,1911
20231120,092900,3342733500,41500,41550,41600,41500,5582
20231120,092800,3110781250,41500,41500,41550,41500,637
20231120,092700,3084340250,41500,41500,41550,41450,3033
20231120,092600,2958445900,41500,41500,41500,41450,2990
20231120,092500,2834493950,41500,41450,41500,41450,900
20231120,092400,2797166300,41450,41500,41500,41450,683
20231120,092300,2768853000,41450,41450,41500,41450,544
20231120,092200,2746297400,41500,41500,41500,41450,356
20231120,092100,2731532700,41500,41550,41550,41450,628
20231120,092000,2705464800,41550,41500,41550,41500,707
20231120,091900,2676116300,41550,41450,41550,41450,639
20231120,091800,2649591100,41500,41450,41550,41450,751
20231120,091700,2618429000,41450,41500,41550,41450,334
20231120,091600,2604571650,41500,41550,41550,41500,1168
20231120,091500,2556095650,41550,41550,41600,41550,1446
20231120,091400,2496012100,41550,41550,41600,41500,807
20231120,091300,2462482700,41550,41500,41550,41500,1386
20231120,091200,2404956350,41550,41500,41550,41500,733
20231120,091100,2374513200,41550,41600,41600,41500,1263
20231120,091000,2322057050,41550,41650,41650,41500,1401
20231120,090900,2263808600,41650,41700,41700,41400,2526
20231120,090800,2158842450,41650,41300,41750,41250,23905
20231120,090700,1167407100,41250,41350,41400,41250,5166
20231120,090600,954061050,41350,41350,41350,41300,945
20231120,090500,914990850,41350,41350,41350,41300,593
20231120,090400,890487400,41350,41300,41400,41250,2136
20231120,090300,802225300,41300,41250,41300,41250,3394
20231120,090200,662159800,41200,41300,41300,41200,3020
20231120,090100,537577250,41300,41300,41350,41250,4556
20231120,090000,349391950,41300,41400,41450,41300,8438