KissMeData/087010/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194300,33482064900,32500,32500,32500,32500,13891
20231120,194200,33482064900,32500,32500,32500,32500,0
20231120,194100,33482064900,32500,32500,32500,32500,0
20231120,194000,33482064900,32500,32500,32500,32500,0
20231120,193900,33482064900,32500,32500,32500,32500,0
20231120,193800,33482064900,32500,32500,32500,32500,0
20231120,193700,33482064900,32500,32500,32500,32500,0
20231120,193600,33482064900,32500,32500,32500,32500,0
20231120,193500,33482064900,32500,32500,32500,32500,0
20231120,193400,33482064900,32500,32500,32500,32500,0
20231120,193300,33482064900,32500,32500,32500,32500,0
20231120,193200,33482064900,32500,32500,32500,32500,0
20231120,193100,33482064900,32500,32500,32500,32500,0
20231120,193000,33482064900,32500,32500,32500,32500,0
20231120,192900,33482064900,32500,32500,32500,32500,0
20231120,192800,33482064900,32500,32500,32500,32500,0
20231120,192700,33482064900,32500,32500,32500,32500,0
20231120,192600,33482064900,32500,32500,32500,32500,0
20231120,192500,33482064900,32500,32500,32500,32500,0
20231120,192400,33482064900,32500,32500,32500,32500,0
20231120,192300,33482064900,32500,32500,32500,32500,0
20231120,192200,33482064900,32500,32500,32500,32500,0
20231120,192100,33482064900,32500,32500,32500,32500,0
20231120,192000,33482064900,32500,32500,32500,32500,0
20231120,191900,33482064900,32500,32500,32500,32500,0
20231120,191800,33482064900,32500,32500,32500,32500,0
20231120,191700,33482064900,32500,32500,32500,32500,0
20231120,191600,33482064900,32500,32500,32500,32500,0
20231120,191500,33482064900,32500,32500,32500,32500,0
20231120,191400,33482064900,32500,32500,32500,32500,0
20231120,191300,33482064900,32500,32500,32500,32500,13891
20231120,191200,33482064900,32500,32500,32500,32500,0
20231120,191100,33482064900,32500,32500,32500,32500,0
20231120,191000,33482064900,32500,32500,32500,32500,0
20231120,190900,33482064900,32500,32500,32500,32500,0
20231120,190800,33482064900,32500,32500,32500,32500,0
20231120,190700,33482064900,32500,32500,32500,32500,0
20231120,190600,33482064900,32500,32500,32500,32500,0
20231120,190500,33482064900,32500,32500,32500,32500,0
20231120,190400,33482064900,32500,32500,32500,32500,0
20231120,190300,33482064900,32500,32500,32500,32500,0
20231120,190200,33482064900,32500,32500,32500,32500,0
20231120,190100,33482064900,32500,32500,32500,32500,0
20231120,190000,33482064900,32500,32500,32500,32500,0
20231120,185900,33482064900,32500,32500,32500,32500,0
20231120,185800,33482064900,32500,32500,32500,32500,0
20231120,185700,33482064900,32500,32500,32500,32500,0
20231120,185600,33482064900,32500,32500,32500,32500,0
20231120,185500,33482064900,32500,32500,32500,32500,0
20231120,185400,33482064900,32500,32500,32500,32500,0
20231120,185300,33482064900,32500,32500,32500,32500,0
20231120,185200,33482064900,32500,32500,32500,32500,0
20231120,185100,33482064900,32500,32500,32500,32500,0
20231120,185000,33482064900,32500,32500,32500,32500,0
20231120,184900,33482064900,32500,32500,32500,32500,0
20231120,184800,33482064900,32500,32500,32500,32500,0
20231120,184700,33482064900,32500,32500,32500,32500,0
20231120,184600,33482064900,32500,32500,32500,32500,0
20231120,184500,33482064900,32500,32500,32500,32500,0
20231120,184400,33482064900,32500,32500,32500,32500,0
20231120,184300,33482064900,32500,32500,32500,32500,13891
20231120,184200,33482064900,32500,32500,32500,32500,0
20231120,184100,33482064900,32500,32500,32500,32500,0
20231120,184000,33482064900,32500,32500,32500,32500,0
20231120,183900,33482064900,32500,32500,32500,32500,0
20231120,183800,33482064900,32500,32500,32500,32500,0
20231120,183700,33482064900,32500,32500,32500,32500,0
20231120,183600,33482064900,32500,32500,32500,32500,0
20231120,183500,33482064900,32500,32500,32500,32500,0
20231120,183400,33482064900,32500,32500,32500,32500,0
20231120,183300,33482064900,32500,32500,32500,32500,0
20231120,183200,33482064900,32500,32500,32500,32500,0
20231120,183100,33482064900,32500,32500,32500,32500,0
20231120,183000,33482064900,32500,32500,32500,32500,0
20231120,182900,33482064900,32500,32500,32500,32500,0
20231120,182800,33482064900,32500,32500,32500,32500,0
20231120,182700,33482064900,32500,32500,32500,32500,0
20231120,182600,33482064900,32500,32500,32500,32500,0
20231120,182500,33482064900,32500,32500,32500,32500,0
20231120,182400,33482064900,32500,32500,32500,32500,0
20231120,182300,33482064900,32500,32500,32500,32500,0
20231120,182200,33482064900,32500,32500,32500,32500,0
20231120,182100,33482064900,32500,32500,32500,32500,0
20231120,182000,33482064900,32500,32500,32500,32500,0
20231120,181900,33482064900,32500,32500,32500,32500,0
20231120,181800,33482064900,32500,32500,32500,32500,0
20231120,181700,33482064900,32500,32500,32500,32500,0
20231120,181600,33482064900,32500,32500,32500,32500,0
20231120,181500,33482064900,32500,32500,32500,32500,0
20231120,181400,33482064900,32500,32500,32500,32500,0
20231120,181300,33482064900,32500,32500,32500,32500,13891
20231120,181200,33482064900,32500,32500,32500,32500,0
20231120,181100,33482064900,32500,32500,32500,32500,0
20231120,181000,33482064900,32500,32500,32500,32500,0
20231120,180900,33482064900,32500,32500,32500,32500,0
20231120,180800,33482064900,32500,32500,32500,32500,0
20231120,180700,33482064900,32500,32500,32500,32500,0
20231120,180600,33482064900,32500,32500,32500,32500,0
20231120,180500,33482064900,32500,32500,32500,32500,0
20231120,180400,33482064900,32500,32500,32500,32500,0
20231120,180300,33482064900,32500,32500,32500,32500,0
20231120,180200,33482064900,32500,32500,32500,32500,0
20231120,180100,33482064900,32500,32500,32500,32500,0
20231120,180000,33482064900,32500,32500,32500,32500,0
20231120,175900,33482064900,32500,32500,32500,32500,0
20231120,175800,33482064900,32500,32500,32500,32500,0
20231120,175700,33482064900,32500,32500,32500,32500,0
20231120,175600,33482064900,32500,32500,32500,32500,0
20231120,175500,33482064900,32500,32500,32500,32500,0
20231120,175400,33482064900,32500,32500,32500,32500,0
20231120,175300,33482064900,32500,32500,32500,32500,0
20231120,175200,33482064900,32500,32500,32500,32500,0
20231120,175100,33482064900,32500,32500,32500,32500,0
20231120,175000,33482064900,32500,32500,32500,32500,0
20231120,174900,33482064900,32500,32500,32500,32500,0
20231120,174800,33482064900,32500,32500,32500,32500,0
20231120,174700,33482064900,32500,32500,32500,32500,0
20231120,174600,33482064900,32500,32500,32500,32500,0
20231120,174500,33482064900,32500,32500,32500,32500,0
20231120,174400,33482064900,32500,32500,32500,32500,0
20231120,174300,33482064900,32500,32500,32500,32500,13891
20231120,174200,33482064900,32500,32500,32500,32500,0
20231120,174100,33482064900,32500,32500,32500,32500,0
20231120,174000,33482064900,32500,32500,32500,32500,0
20231120,173900,33482064900,32500,32500,32500,32500,0
20231120,173800,33482064900,32500,32500,32500,32500,0
20231120,173700,33482064900,32500,32500,32500,32500,0
20231120,173600,33482064900,32500,32500,32500,32500,0
20231120,173500,33482064900,32500,32500,32500,32500,0
20231120,173400,33482064900,32500,32500,32500,32500,0
20231120,173300,33482064900,32500,32500,32500,32500,0
20231120,173200,33482064900,32500,32500,32500,32500,0
20231120,173100,33482064900,32500,32500,32500,32500,0
20231120,173000,33482064900,32500,32500,32500,32500,0
20231120,172900,33482064900,32500,32500,32500,32500,0
20231120,172800,33482064900,32500,32500,32500,32500,0
20231120,172700,33482064900,32500,32500,32500,32500,0
20231120,172600,33482064900,32500,32500,32500,32500,0
20231120,172500,33482064900,32500,32500,32500,32500,0
20231120,172400,33482064900,32500,32500,32500,32500,0
20231120,172300,33482064900,32500,32500,32500,32500,0
20231120,172200,33482064900,32500,32500,32500,32500,0
20231120,172100,33482064900,32500,32500,32500,32500,0
20231120,172000,33482064900,32500,32500,32500,32500,0
20231120,171900,33482064900,32500,32500,32500,32500,0
20231120,171800,33482064900,32500,32500,32500,32500,0
20231120,171700,33482064900,32500,32500,32500,32500,0
20231120,171600,33482064900,32500,32500,32500,32500,0
20231120,171500,33482064900,32500,32500,32500,32500,0
20231120,171400,33482064900,32500,32500,32500,32500,0
20231120,171300,33482064900,32500,32500,32500,32500,13891
20231120,171200,33482064900,32500,32500,32500,32500,0
20231120,171100,33482064900,32500,32500,32500,32500,0
20231120,171000,33482064900,32500,32500,32500,32500,0
20231120,170900,33482064900,32500,32500,32500,32500,0
20231120,170800,33482064900,32500,32500,32500,32500,0
20231120,170700,33482064900,32500,32500,32500,32500,0
20231120,170600,33482064900,32500,32500,32500,32500,0
20231120,170500,33482064900,32500,32500,32500,32500,0
20231120,170400,33482064900,32500,32500,32500,32500,0
20231120,170300,33482064900,32500,32500,32500,32500,0
20231120,170200,33482064900,32500,32500,32500,32500,0
20231120,170100,33482064900,32500,32500,32500,32500,0
20231120,170000,33482064900,32500,32500,32500,32500,0
20231120,165900,33482064900,32500,32500,32500,32500,0
20231120,165800,33482064900,32500,32500,32500,32500,0
20231120,165700,33482064900,32500,32500,32500,32500,0
20231120,165600,33482064900,32500,32500,32500,32500,0
20231120,165500,33482064900,32500,32500,32500,32500,0
20231120,165400,33482064900,32500,32500,32500,32500,0
20231120,165300,33482064900,32500,32500,32500,32500,0
20231120,165200,33482064900,32500,32500,32500,32500,0
20231120,165100,33482064900,32500,32500,32500,32500,0
20231120,165000,33482064900,32500,32500,32500,32500,0
20231120,164900,33482064900,32500,32500,32500,32500,0
20231120,164800,33482064900,32500,32500,32500,32500,0
20231120,164700,33482064900,32500,32500,32500,32500,0
20231120,164600,33482064900,32500,32500,32500,32500,0
20231120,164500,33482064900,32500,32500,32500,32500,0
20231120,164400,33482064900,32500,32500,32500,32500,0
20231120,164300,33482064900,32500,32500,32500,32500,13891
20231120,164200,33482064900,32500,32500,32500,32500,0
20231120,164100,33482064900,32500,32500,32500,32500,0
20231120,164000,33482064900,32500,32500,32500,32500,0
20231120,163900,33482064900,32500,32500,32500,32500,0
20231120,163800,33482064900,32500,32500,32500,32500,0
20231120,163700,33482064900,32500,32500,32500,32500,0
20231120,163600,33482064900,32500,32500,32500,32500,0
20231120,163500,33482064900,32500,32500,32500,32500,0
20231120,163400,33482064900,32500,32500,32500,32500,0
20231120,163300,33482064900,32500,32500,32500,32500,0
20231120,163200,33482064900,32500,32500,32500,32500,0
20231120,163100,33482064900,32500,32500,32500,32500,0
20231120,163000,33482064900,32500,32500,32500,32500,0
20231120,162900,33482064900,32500,32500,32500,32500,0
20231120,162800,33482064900,32500,32500,32500,32500,0
20231120,162700,33482064900,32500,32500,32500,32500,0
20231120,162600,33482064900,32500,32500,32500,32500,0
20231120,162500,33482064900,32500,32500,32500,32500,0
20231120,162400,33482064900,32500,32500,32500,32500,0
20231120,162300,33482064900,32500,32500,32500,32500,0
20231120,162200,33482064900,32500,32500,32500,32500,0
20231120,162100,33482064900,32500,32500,32500,32500,0
20231120,162000,33482064900,32500,32500,32500,32500,0
20231120,161900,33482064900,32500,32500,32500,32500,0
20231120,161800,33482064900,32500,32500,32500,32500,0
20231120,161700,33482064900,32500,32500,32500,32500,0
20231120,161600,33482064900,32500,32500,32500,32500,0
20231120,161500,33482064900,32500,32500,32500,32500,0
20231120,161400,33482064900,32500,32500,32500,32500,0
20231120,161300,33482064900,32500,32500,32500,32500,13891
20231120,161200,33482064900,32500,32500,32500,32500,0
20231120,161100,33482064900,32500,32500,32500,32500,0
20231120,161000,33482064900,32500,32500,32500,32500,0
20231120,160900,33482064900,32500,32500,32500,32500,0
20231120,160800,33482064900,32500,32500,32500,32500,0
20231120,160700,33482064900,32500,32500,32500,32500,0
20231120,160600,33482064900,32500,32500,32500,32500,0
20231120,160500,33482064900,32500,32500,32500,32500,0
20231120,160400,33482064900,32500,32500,32500,32500,0
20231120,160300,33482064900,32500,32500,32500,32500,0
20231120,160200,33482064900,32500,32500,32500,32500,0
20231120,160100,33482064900,32500,32500,32500,32500,0
20231120,160000,33482064900,32500,32500,32500,32500,0
20231120,155900,33482064900,32500,32500,32500,32500,0
20231120,155800,33482064900,32500,32500,32500,32500,0
20231120,155700,33482064900,32500,32500,32500,32500,0
20231120,155600,33482064900,32500,32500,32500,32500,0
20231120,155500,33482064900,32500,32500,32500,32500,0
20231120,155400,33482064900,32500,32500,32500,32500,0
20231120,155300,33482064900,32500,32500,32500,32500,0
20231120,155200,33482064900,32500,32500,32500,32500,0
20231120,155100,33482064900,32500,32500,32500,32500,0
20231120,155000,33482064900,32500,32500,32500,32500,0
20231120,154900,33482064900,32500,32500,32500,32500,0
20231120,154800,33482064900,32500,32500,32500,32500,0
20231120,154700,33482064900,32500,32500,32500,32500,0
20231120,154600,33482064900,32500,32500,32500,32500,0
20231120,154500,33482064900,32500,32500,32500,32500,0
20231120,154400,33482064900,32500,32500,32500,32500,0
20231120,154300,33482064900,32500,32500,32500,32500,13891
20231120,154200,33482064900,32500,32500,32500,32500,0
20231120,154100,33482064900,32500,32500,32500,32500,0
20231120,154000,33482064900,32500,32500,32500,32500,0
20231120,153900,33482064900,32500,32500,32500,32500,0
20231120,153800,33482064900,32500,32500,32500,32500,0
20231120,153700,33482064900,32500,32500,32500,32500,0
20231120,153600,33482064900,32500,32500,32500,32500,0
20231120,153500,33482064900,32500,32500,32500,32500,0
20231120,153400,33482064900,32500,32500,32500,32500,0
20231120,153300,33482064900,32500,32500,32500,32500,0
20231120,153200,33482064900,32500,32500,32500,32500,0
20231120,153100,33482064900,32500,32500,32500,32500,0
20231120,153000,33482064900,32500,32500,32500,32500,13891
20231120,152900,33030607400,32350,32350,32350,32350,0
20231120,152800,33030607400,32350,32350,32350,32350,0
20231120,152700,33030607400,32350,32350,32350,32350,0
20231120,152600,33030607400,32350,32350,32350,32350,0
20231120,152500,33030607400,32350,32350,32350,32350,0
20231120,152400,33030607400,32350,32350,32350,32350,0
20231120,152300,33030607400,32350,32350,32350,32350,0
20231120,152200,33030607400,32350,32350,32350,32350,0
20231120,152100,33030607400,32350,32350,32350,32350,0
20231120,152000,33030607400,32350,32350,32350,32350,0
20231120,151900,33030607400,32350,32450,32500,32350,5677
20231120,151800,32846543850,32450,32450,32500,32400,1261
20231120,151700,32805628050,32500,32500,32550,32450,1073
20231120,151600,32770758350,32500,32500,32500,32450,2000
20231120,151500,32705796800,32450,32550,32600,32450,2445
20231120,151400,32626340500,32550,32650,32650,32500,3073
20231120,151300,32526251150,32700,32700,32700,32650,740
20231120,151200,32502059050,32700,32650,32700,32600,1264
20231120,151100,32460809400,32650,32750,32750,32600,2303
20231120,151000,32385559450,32750,32700,32750,32650,921
20231120,150900,32355425750,32750,32750,32800,32700,1458
20231120,150800,32307696000,32750,32650,32800,32650,1570
20231120,150700,32256329150,32700,32750,32750,32650,963
20231120,150600,32224846000,32750,32700,32750,32600,2436
20231120,150500,32145266900,32700,32850,32850,32700,1923
20231120,150400,32082296250,32750,32800,32850,32750,2135
20231120,150300,32012262000,32800,32850,32850,32750,1491
20231120,150200,31963345250,32850,32850,32900,32750,2625
20231120,150100,31877195250,32900,32850,32900,32800,2249
20231120,150000,31803365200,32900,32800,32900,32800,1586
20231120,145900,31751274550,32850,32950,32950,32700,4444
20231120,145800,31605347700,32900,32900,32950,32850,3374
20231120,145700,31494303550,32850,32850,32900,32850,1131
20231120,145600,31457111050,32850,32950,32950,32850,1552
20231120,145500,31406050300,32950,32900,32950,32850,3403
20231120,145400,31294090050,32800,32850,32900,32800,1731
20231120,145300,31237188900,32900,32950,33000,32800,2716
20231120,145200,31147757850,33000,33000,33050,32950,2050
20231120,145100,31080106900,33050,33000,33050,32950,5328
20231120,145000,30904287850,32950,32950,33050,32950,8331
20231120,144900,30629373950,33000,32850,33000,32850,10917
20231120,144800,30269897300,32850,32750,32850,32700,6048
20231120,144700,30071584300,32750,32800,32800,32700,846
20231120,144600,30043884900,32800,32750,32800,32700,2256
20231120,144500,29969973200,32750,32600,32800,32600,4655
20231120,144400,29817653100,32600,32650,32700,32600,1138
20231120,144300,29780471250,32650,32650,32700,32600,3165
20231120,144200,29677175100,32600,32500,32600,32500,2493
20231120,144100,29595995400,32500,32400,32500,32350,3894
20231120,144000,29469589700,32400,32350,32400,32350,1223
20231120,143900,29429972750,32350,32350,32350,32250,812
20231120,143800,29403735650,32350,32300,32350,32250,2276
20231120,143700,29330218550,32400,32350,32400,32350,580
20231120,143600,29311454600,32350,32350,32400,32350,289
20231120,143500,29302104750,32400,32400,32400,32350,536
20231120,143400,29284763850,32400,32350,32400,32300,702
20231120,143300,29262083200,32350,32400,32400,32350,153
20231120,143200,29257132650,32400,32350,32400,32300,828
20231120,143100,29230349050,32400,32350,32400,32350,215
20231120,143000,29223392850,32400,32350,32400,32350,1003
20231120,142900,29190914350,32350,32300,32350,32300,761
20231120,142800,29166325600,32350,32350,32400,32350,1436
20231120,142700,29119870500,32400,32400,32450,32350,1005
20231120,142600,29087308200,32450,32450,32450,32400,87
20231120,142500,29084487950,32400,32450,32450,32400,121
20231120,142400,29080566100,32400,32400,32450,32400,108
20231120,142300,29077065950,32400,32450,32450,32400,773
20231120,142200,29052013600,32400,32400,32450,32400,482
20231120,142100,29036388750,32450,32450,32450,32400,499
20231120,142000,29020218500,32400,32450,32450,32400,340
20231120,141900,29009198300,32450,32450,32450,32450,101
20231120,141800,29005920850,32450,32350,32450,32350,181
20231120,141700,29000055850,32350,32400,32400,32350,132
20231120,141600,28995784100,32400,32400,32400,32350,276
20231120,141500,28986848050,32450,32450,32450,32400,86
20231120,141400,28984058850,32450,32350,32450,32350,229
20231120,141300,28976632700,32350,32400,32450,32350,541
20231120,141200,28959109450,32400,32400,32450,32400,953
20231120,141100,28928231250,32400,32400,32450,32400,893
20231120,141000,28899295600,32400,32450,32450,32400,116
20231120,140900,28895536300,32450,32450,32450,32450,1598
20231120,140800,28843681200,32450,32500,32500,32450,2171
20231120,140700,28773144450,32500,32500,32550,32500,177
20231120,140600,28767389350,32500,32550,32550,32500,404
20231120,140500,28754248750,32550,32500,32550,32500,439
20231120,140400,28739971550,32500,32550,32550,32500,143
20231120,140300,28735322200,32500,32500,32550,32500,431
20231120,140200,28721301000,32550,32550,32550,32550,4
20231120,140100,28721170800,32550,32500,32550,32500,302
20231120,140000,28711346750,32500,32550,32550,32500,419
20231120,135900,28697709500,32550,32550,32550,32500,413
20231120,135800,28684276100,32500,32500,32550,32500,301
20231120,135700,28674486050,32550,32550,32550,32550,162
20231120,135600,28669212950,32550,32500,32550,32500,404
20231120,135500,28656079750,32500,32500,32500,32500,202
20231120,135400,28649514750,32500,32550,32550,32500,529
20231120,135300,28632321750,32550,32550,32600,32500,216
20231120,135200,28625292700,32550,32500,32550,32500,488
20231120,135100,28609424650,32500,32550,32550,32500,300
20231120,135000,28599661050,32550,32500,32550,32500,102
20231120,134900,28596342350,32550,32500,32550,32450,1063
20231120,134800,28561805550,32500,32450,32500,32450,68
20231120,134700,28559596400,32500,32500,32500,32500,387
20231120,134600,28547018900,32500,32550,32550,32500,328
20231120,134500,28536346300,32550,32550,32550,32500,899
20231120,134400,28507108750,32500,32550,32550,32500,30
20231120,134300,28506132400,32550,32500,32550,32500,180
20231120,134200,28500278050,32550,32600,32600,32550,1032
20231120,134100,28466672700,32600,32600,32650,32550,775
20231120,134000,28441412800,32600,32650,32650,32600,1090
20231120,133900,28405875600,32650,32700,32700,32600,2912
20231120,133800,28310797900,32650,32650,32650,32600,3650
20231120,133700,28191631550,32650,32550,32650,32500,3577
20231120,133600,28075106400,32550,32500,32550,32500,1486
20231120,133500,28026806700,32450,32500,32500,32450,208
20231120,133400,28020056900,32450,32500,32500,32450,200
20231120,133300,28013564800,32500,32450,32500,32450,328
20231120,133200,28002920100,32450,32450,32450,32450,498
20231120,133100,27986760000,32400,32400,32450,32400,274
20231120,133000,27977882150,32450,32450,32450,32400,1882
20231120,132900,27916853900,32450,32400,32450,32400,461
20231120,132800,27901907350,32450,32400,32450,32350,119
20231120,132700,27898051750,32400,32400,32450,32300,1346
20231120,132600,27854435200,32300,32350,32350,32300,709
20231120,132500,27831523050,32350,32350,32350,32300,267
20231120,132400,27822890600,32350,32350,32350,32350,371
20231120,132300,27810888750,32350,32350,32350,32350,282
20231120,132200,27801766050,32350,32350,32350,32300,264
20231120,132100,27793230650,32400,32400,32400,32350,1948
20231120,132000,27730115500,32400,32300,32400,32250,1547
20231120,131900,27680038600,32300,32350,32350,32250,318
20231120,131800,27669767650,32350,32350,32350,32350,47
20231120,131700,27668247200,32350,32350,32350,32350,46
20231120,131600,27666759100,32350,32350,32400,32350,413
20231120,131500,27653398400,32300,32400,32400,32300,3634
20231120,131400,27535786050,32400,32400,32400,32350,114
20231120,131300,27532097450,32400,32400,32400,32350,294
20231120,131200,27522574850,32400,32400,32400,32350,772
20231120,131100,27497562850,32400,32350,32400,32350,986
20231120,131000,27465626550,32350,32300,32350,32300,1800
20231120,130900,27407416350,32250,32250,32250,32250,147
20231120,130800,27402675600,32250,32200,32300,32200,724
20231120,130700,27379326900,32200,32200,32200,32200,677
20231120,130600,27357527500,32250,32200,32250,32200,120
20231120,130500,27353662500,32200,32200,32250,32200,531
20231120,130400,27336562500,32200,32250,32250,32200,461
20231120,130300,27321715900,32250,32250,32250,32250,10
20231120,130200,27321393400,32250,32250,32250,32200,507
20231120,130100,27305043850,32250,32250,32250,32250,222
20231120,130000,27297884350,32250,32250,32250,32250,34
20231120,125900,27296787850,32200,32200,32200,32200,100
20231120,125800,27293567850,32200,32150,32200,32150,178
20231120,125700,27287836450,32200,32200,32200,32150,97
20231120,125600,27284713800,32250,32250,32250,32200,143
20231120,125500,27280108400,32200,32150,32250,32150,174
20231120,125400,27274504800,32200,32200,32200,32150,478
20231120,125300,27259116300,32200,32200,32200,32150,72
20231120,125200,27256800050,32150,32250,32250,32150,3392
20231120,125100,27147580200,32250,32250,32300,32250,1093
20231120,125000,27112330850,32250,32300,32300,32250,1015
20231120,124900,27079551350,32300,32300,32300,32250,456
20231120,124800,27064827100,32300,32350,32350,32300,549
20231120,124700,27047093850,32350,32350,32350,32300,820
20231120,124600,27020566900,32350,32300,32350,32300,33
20231120,124500,27019500850,32300,32300,32300,32250,584
20231120,124400,27000639550,32250,32250,32250,32250,209
20231120,124300,26993899300,32250,32300,32300,32250,152
20231120,124200,26988992200,32250,32300,32300,32250,606
20231120,124100,26969438400,32300,32250,32300,32250,279
20231120,124000,26960440050,32250,32250,32300,32250,295
20231120,123900,26950916250,32250,32250,32250,32250,346
20231120,123800,26939757750,32250,32300,32300,32250,1074
20231120,123700,26905082300,32350,32350,32400,32350,174
20231120,123600,26899453300,32350,32350,32400,32300,332
20231120,123500,26888712800,32350,32400,32400,32350,773
20231120,123400,26863697250,32400,32450,32450,32400,82
20231120,123300,26861039150,32450,32450,32500,32450,1312
20231120,123200,26818463150,32400,32400,32400,32400,134
20231120,123100,26814121550,32400,32400,32400,32350,979
20231120,123000,26782407400,32400,32450,32450,32400,109
20231120,122900,26778875350,32450,32450,32450,32400,386
20231120,122800,26766353400,32450,32450,32500,32450,1067
20231120,122700,26731727150,32450,32400,32450,32400,2371
20231120,122600,26654817700,32400,32350,32400,32350,264
20231120,122500,26646267200,32350,32300,32400,32300,930
20231120,122400,26616187000,32300,32300,32300,32300,27
20231120,122300,26615314900,32250,32200,32250,32200,119
20231120,122200,26611477400,32200,32250,32250,32200,1265
20231120,122100,26570734400,32250,32200,32250,32200,572
20231120,122000,26552313500,32200,32200,32200,32200,70
20231120,121900,26550059500,32200,32200,32200,32150,456
20231120,121800,26535377800,32150,32200,32250,32150,689
20231120,121700,26513200200,32200,32200,32250,32200,194
20231120,121600,26506953350,32200,32200,32250,32200,334
20231120,121500,26496197750,32250,32200,32250,32200,26
20231120,121400,26495359300,32200,32150,32200,32150,904
20231120,121300,26466278600,32150,32250,32250,32150,7562
20231120,121200,26222777400,32250,32300,32300,32250,1857
20231120,121100,26162796700,32300,32300,32300,32250,547
20231120,121000,26145132700,32400,32350,32400,32250,1294
20231120,120900,26103335700,32400,32350,32400,32300,147
20231120,120800,26098584600,32400,32400,32400,32350,260
20231120,120700,26090168600,32400,32350,32400,32350,68
20231120,120600,26087965650,32400,32350,32400,32350,117
20231120,120500,26084179900,32350,32350,32400,32350,393
20231120,120400,26071466000,32400,32350,32400,32350,351
20231120,120300,26060109150,32350,32450,32450,32300,1076
20231120,120200,26025275500,32450,32450,32450,32450,1778
20231120,120100,25967579400,32450,32500,32550,32450,1302
20231120,120000,25925275200,32550,32500,32550,32450,2065
20231120,115900,25858163200,32500,32450,32500,32450,666
20231120,115800,25836525450,32450,32450,32500,32450,40
20231120,115700,25835227100,32500,32450,32500,32450,580
20231120,115600,25816398250,32300,32450,32450,32300,1383
20231120,115500,25771626350,32450,32450,32500,32350,319
20231120,115400,25761303950,32500,32350,32500,32350,129
20231120,115300,25757129450,32350,32550,32550,32350,2735
20231120,115200,25668237850,32550,32350,32550,32350,1906
20231120,115100,25606378200,32350,32350,32350,32350,189
20231120,115000,25600264050,32350,32300,32400,32300,630
20231120,114900,25579886150,32350,32350,32350,32350,383
20231120,114800,25567496100,32400,32350,32400,32350,1605
20231120,114700,25515517150,32350,32350,32350,32200,966
20231120,114600,25484335100,32350,32400,32400,32300,69
20231120,114500,25482104350,32350,32300,32350,32300,329
20231120,114400,25471468100,32300,32350,32350,32300,741
20231120,114300,25447528900,32350,32300,32350,32300,696
20231120,114200,25425039200,32300,32250,32300,32250,287
20231120,114100,25415769800,32250,32300,32300,32250,267
20231120,114000,25407145750,32300,32300,32300,32300,246
20231120,113900,25399199950,32300,32300,32300,32300,7
20231120,113800,25398973850,32300,32200,32300,32200,1247
20231120,113700,25358792600,32200,32150,32200,32100,832
20231120,113600,25332038450,32200,32100,32200,32100,808
20231120,113500,25306096600,32050,32200,32200,32050,1808
20231120,113400,25248042050,32200,32200,32200,32100,3236
20231120,113300,25144071950,32200,32200,32200,32150,1477
20231120,113200,25096571050,32200,32150,32200,32150,1483
20231120,113100,25048883950,32150,32250,32250,32150,2323
20231120,113000,24974125050,32200,32350,32350,32200,3516
20231120,112900,24860677150,32350,32350,32350,32350,171
20231120,112800,24855145300,32400,32350,32400,32300,699
20231120,112700,24832535850,32300,32350,32400,32300,556
20231120,112600,24814565350,32350,32300,32350,32300,313
20231120,112500,24804441650,32350,32300,32350,32300,246
20231120,112400,24796485800,32350,32350,32350,32300,999
20231120,112300,24764194000,32300,32300,32350,32300,312
20231120,112200,24754106200,32350,32350,32350,32300,308
20231120,112100,24744151050,32350,32300,32350,32300,53
20231120,112000,24742438400,32300,32300,32300,32300,1356
20231120,111900,24698639600,32300,32300,32350,32300,1664
20231120,111800,24644891250,32300,32350,32400,32300,1211
20231120,111700,24605721400,32400,32450,32450,32400,2712
20231120,111600,24517785200,32500,32450,32500,32450,289
20231120,111500,24508393850,32450,32500,32500,32450,1611
20231120,111400,24456051650,32550,32550,32550,32500,160
20231120,111300,24450843700,32550,32500,32550,32450,287
20231120,111200,24441515400,32500,32450,32600,32450,921
20231120,111100,24411571250,32500,32500,32550,32500,692
20231120,111000,24389065950,32500,32500,32500,32450,1313
20231120,110900,24346412450,32500,32500,32500,32500,288
20231120,110800,24337052450,32500,32450,32500,32450,255
20231120,110700,24328777000,32450,32400,32450,32400,288
20231120,110600,24319433950,32400,32500,32500,32350,4962
20231120,110500,24158648850,32500,32450,32500,32450,899
20231120,110400,24129433350,32500,32450,32500,32400,976
20231120,110300,24097804700,32450,32400,32500,32400,1479
20231120,110200,24049867550,32400,32400,32400,32400,297
20231120,110100,24040244750,32350,32350,32400,32350,1179
20231120,110000,24002102800,32400,32350,32400,32300,507
20231120,105900,23985706700,32300,32350,32350,32300,1135
20231120,105800,23949031750,32300,32350,32350,32300,2199
20231120,105700,23877943600,32350,32400,32450,32350,2073
20231120,105600,23810786450,32400,32450,32500,32400,1569
20231120,105500,23759870950,32450,32450,32500,32400,1770
20231120,105400,23702429750,32450,32450,32450,32400,1177
20231120,105300,23664273800,32400,32400,32450,32300,3281
20231120,105200,23558060400,32400,32500,32550,32400,3190
20231120,105100,23454518150,32500,32500,32550,32450,2320
20231120,105000,23379090200,32500,32550,32600,32500,2079
20231120,104900,23311415650,32550,32650,32650,32550,1919
20231120,104800,23248878450,32600,32650,32650,32600,1098
20231120,104700,23213031400,32650,32550,32700,32550,701
20231120,104600,23190153300,32600,32600,32650,32550,1630
20231120,104500,23137040350,32600,32650,32700,32450,1716
20231120,104400,23081239950,32650,32750,32750,32450,8459
20231120,104300,22805763600,32750,32800,32850,32600,6154
20231120,104200,22604699350,32800,33000,33050,32800,4487
20231120,104100,22456770800,33000,33100,33100,32950,2957
20231120,104000,22359102350,33100,33050,33100,33000,3648
20231120,103900,22238547400,33050,32950,33050,32900,4735
20231120,103800,22082359550,32950,32750,32950,32750,3707
20231120,103700,21960605850,32750,32800,32800,32700,1366
20231120,103600,21915862100,32800,32850,32850,32750,1615
20231120,103500,21862897400,32800,32700,32850,32700,2486
20231120,103400,21781377600,32700,32900,32900,32650,7470
20231120,103300,21536699600,32950,32950,32950,32800,5163
20231120,103200,21366947150,33000,33050,33200,32750,15832
20231120,103100,20844378750,33050,32950,33050,32900,4467
20231120,103000,20697112000,32950,33100,33200,32900,16992
20231120,102900,20134532300,33150,32850,33150,32800,11436
20231120,102800,19756995750,32850,33100,33100,32700,11593
20231120,102700,19375826450,33050,33050,33200,33000,32551
20231120,102600,18298317000,33050,32750,33100,32700,61569
20231120,102500,16269053600,32750,32550,32750,32500,8149
20231120,102400,16002870250,32550,32500,32550,32450,1718
20231120,102300,15947001550,32550,32350,32550,32350,2963
20231120,102200,15850800550,32350,32250,32400,32150,4136
20231120,102100,15717455650,32300,32350,32350,32200,2389
20231120,102000,15640431950,32400,32400,32450,32300,1514
20231120,101900,15591423300,32400,32450,32450,32350,1096
20231120,101800,15555947450,32450,32450,32450,32300,1188
20231120,101700,15517520250,32400,32400,32450,32300,1628
20231120,101600,15464877050,32450,32350,32450,32300,452
20231120,101500,15450246200,32300,32450,32450,32300,1190
20231120,101400,15411716900,32450,32450,32550,32400,2031
20231120,101300,15345771250,32450,32700,32700,32300,4134
20231120,101200,15211440200,32700,32550,32750,32550,2501
20231120,101100,15129720100,32550,32750,32800,32500,8610
20231120,101000,14848958700,32750,32750,32850,32600,13497
20231120,100900,14406571300,32750,32450,32800,32400,9843
20231120,100800,14084928250,32500,32650,32700,32500,8633
20231120,100700,13803364000,32650,32400,32650,32400,17359
20231120,100600,13238279800,32400,32200,32400,32200,7104
20231120,100500,13008586600,32200,32100,32250,32050,3259
20231120,100400,12903697750,32100,32200,32200,32050,386
20231120,100300,12891300900,32150,32250,32250,32150,1360
20231120,100200,12847493500,32250,32050,32250,32050,4016
20231120,100100,12718154300,32100,32050,32100,32000,308
20231120,100000,12708282250,32000,32050,32050,32000,1525
20231120,095900,12659409150,32050,31900,32050,31900,965
20231120,095800,12628567100,31900,31900,31950,31850,780
20231120,095700,12603713050,31850,31850,31900,31800,441
20231120,095600,12589658750,31850,31800,31850,31800,786
20231120,095500,12564643350,31800,31700,31900,31700,1153
20231120,095400,12527998500,31700,31850,31950,31700,5268
20231120,095300,12360536050,31900,31950,32000,31900,1691
20231120,095200,12306508700,32000,31800,32000,31800,7463
20231120,095100,12068413000,31800,31750,31800,31700,2317
20231120,095000,11994879850,31800,31950,32000,31700,9671
20231120,094900,11686901000,31950,32100,32100,31950,4912
20231120,094800,11529714500,32050,32000,32100,31950,3098
20231120,094700,11430447950,32000,32200,32200,32000,8148
20231120,094600,11169045300,32200,32250,32300,32200,2184
20231120,094500,11098671400,32250,32250,32300,32200,2027
20231120,094400,11033287850,32250,32250,32250,32200,497
20231120,094300,11017260950,32250,32250,32300,32200,840
20231120,094200,10990174950,32300,32250,32300,32250,363
20231120,094100,10978465800,32250,32250,32300,32250,1093
20231120,094000,10943212800,32300,32300,32350,32250,1017
20231120,093900,10910372250,32350,32400,32450,32300,1354
20231120,093800,10866576900,32350,32350,32450,32350,979
20231120,093700,10834886300,32400,32350,32400,32350,991
20231120,093600,10802786050,32350,32350,32400,32250,1559
20231120,093500,10752443250,32350,32500,32500,32350,1101
20231120,093400,10716729050,32500,32150,32550,32150,9231
20231120,093300,10417459150,32150,32250,32300,32150,3159
20231120,093200,10315678700,32300,32300,32350,32300,697
20231120,093100,10293163450,32300,32350,32350,32300,434
20231120,093000,10279141250,32350,32350,32400,32300,1145
20231120,092900,10242116500,32350,32350,32400,32350,789
20231120,092800,10216591350,32400,32400,32450,32350,3089
20231120,092700,10116512350,32400,32500,32500,32400,2292
20231120,092600,10042079750,32450,32300,32500,32300,4399
20231120,092500,9899523000,32350,32300,32350,32300,698
20231120,092400,9876964750,32300,32250,32300,32200,1573
20231120,092300,9826208900,32250,32250,32250,32150,2621
20231120,092200,9741849150,32250,32400,32450,32250,5003
20231120,092100,9580035050,32450,32200,32450,32150,6815
20231120,092000,9359649100,32200,32100,32200,32050,2740
20231120,091900,9271713950,32100,32150,32200,32100,2026
20231120,091800,9206609250,32150,32200,32250,32050,3925
20231120,091700,9080392900,32200,32200,32300,32150,2990
20231120,091600,8984003700,32250,32200,32250,32150,4464
20231120,091500,8840264000,32200,31950,32250,31900,5363
20231120,091400,8668084200,31950,31900,32000,31800,4737
20231120,091300,8517079750,31900,32200,32250,31750,23689
20231120,091200,7758964350,32200,32450,32450,32200,10141
20231120,091100,7431442200,32450,32500,32600,32450,5222
20231120,091000,7261725250,32550,32300,32550,32300,6597
20231120,090900,7047880100,32300,32250,32400,32200,4744
20231120,090800,6894874400,32250,32350,32400,32200,8334
20231120,090700,6625650400,32400,32350,32500,32200,12125
20231120,090600,6234280300,32400,32650,32700,32350,8099
20231120,090500,5970924600,32650,32500,32750,32500,7313
20231120,090400,5732148000,32550,33000,33000,32200,32796
20231120,090300,4661403750,33000,32950,33050,32900,13322
20231120,090200,4221765250,32950,32950,33050,32850,16600
20231120,090100,3674147650,32900,32950,33100,32700,34228
20231120,090000,2546582350,33000,32900,33050,32800,74903