KissMeData/200670/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201500,3129917450,31450,31450,31450,31450,1027
20231122,201400,3129917450,31450,31450,31450,31450,0
20231122,201300,3129917450,31450,31450,31450,31450,0
20231122,201200,3129917450,31450,31450,31450,31450,0
20231122,201100,3129917450,31450,31450,31450,31450,0
20231122,201000,3129917450,31450,31450,31450,31450,0
20231122,200900,3129917450,31450,31450,31450,31450,0
20231122,200800,3129917450,31450,31450,31450,31450,0
20231122,200700,3129917450,31450,31450,31450,31450,0
20231122,200600,3129917450,31450,31450,31450,31450,0
20231122,200500,3129917450,31450,31450,31450,31450,0
20231122,200400,3129917450,31450,31450,31450,31450,0
20231122,200300,3129917450,31450,31450,31450,31450,0
20231122,200200,3129917450,31450,31450,31450,31450,0
20231122,200100,3129917450,31450,31450,31450,31450,0
20231122,200000,3129917450,31450,31450,31450,31450,0
20231122,195900,3129917450,31450,31450,31450,31450,0
20231122,195800,3129917450,31450,31450,31450,31450,0
20231122,195700,3129917450,31450,31450,31450,31450,0
20231122,195600,3129917450,31450,31450,31450,31450,0
20231122,195500,3129917450,31450,31450,31450,31450,0
20231122,195400,3129917450,31450,31450,31450,31450,0
20231122,195300,3129917450,31450,31450,31450,31450,0
20231122,195200,3129917450,31450,31450,31450,31450,0
20231122,195100,3129917450,31450,31450,31450,31450,0
20231122,195000,3129917450,31450,31450,31450,31450,0
20231122,194900,3129917450,31450,31450,31450,31450,0
20231122,194800,3129917450,31450,31450,31450,31450,0
20231122,194700,3129917450,31450,31450,31450,31450,0
20231122,194600,3129917450,31450,31450,31450,31450,0
20231122,194500,3129917450,31450,31450,31450,31450,1027
20231122,194400,3129917450,31450,31450,31450,31450,0
20231122,194300,3129917450,31450,31450,31450,31450,0
20231122,194200,3129917450,31450,31450,31450,31450,0
20231122,194100,3129917450,31450,31450,31450,31450,0
20231122,194000,3129917450,31450,31450,31450,31450,0
20231122,193900,3129917450,31450,31450,31450,31450,0
20231122,193800,3129917450,31450,31450,31450,31450,0
20231122,193700,3129917450,31450,31450,31450,31450,0
20231122,193600,3129917450,31450,31450,31450,31450,0
20231122,193500,3129917450,31450,31450,31450,31450,0
20231122,193400,3129917450,31450,31450,31450,31450,0
20231122,193300,3129917450,31450,31450,31450,31450,0
20231122,193200,3129917450,31450,31450,31450,31450,0
20231122,193100,3129917450,31450,31450,31450,31450,0
20231122,193000,3129917450,31450,31450,31450,31450,0
20231122,192900,3129917450,31450,31450,31450,31450,0
20231122,192800,3129917450,31450,31450,31450,31450,0
20231122,192700,3129917450,31450,31450,31450,31450,0
20231122,192600,3129917450,31450,31450,31450,31450,0
20231122,192500,3129917450,31450,31450,31450,31450,0
20231122,192400,3129917450,31450,31450,31450,31450,0
20231122,192300,3129917450,31450,31450,31450,31450,0
20231122,192200,3129917450,31450,31450,31450,31450,0
20231122,192100,3129917450,31450,31450,31450,31450,0
20231122,192000,3129917450,31450,31450,31450,31450,0
20231122,191900,3129917450,31450,31450,31450,31450,0
20231122,191800,3129917450,31450,31450,31450,31450,0
20231122,191700,3129917450,31450,31450,31450,31450,0
20231122,191600,3129917450,31450,31450,31450,31450,0
20231122,191500,3129917450,31450,31450,31450,31450,1027
20231122,191400,3129917450,31450,31450,31450,31450,0
20231122,191300,3129917450,31450,31450,31450,31450,0
20231122,191200,3129917450,31450,31450,31450,31450,0
20231122,191100,3129917450,31450,31450,31450,31450,0
20231122,191000,3129917450,31450,31450,31450,31450,0
20231122,190900,3129917450,31450,31450,31450,31450,0
20231122,190800,3129917450,31450,31450,31450,31450,0
20231122,190700,3129917450,31450,31450,31450,31450,0
20231122,190600,3129917450,31450,31450,31450,31450,0
20231122,190500,3129917450,31450,31450,31450,31450,0
20231122,190400,3129917450,31450,31450,31450,31450,0
20231122,190300,3129917450,31450,31450,31450,31450,0
20231122,190200,3129917450,31450,31450,31450,31450,0
20231122,190100,3129917450,31450,31450,31450,31450,0
20231122,190000,3129917450,31450,31450,31450,31450,0
20231122,185900,3129917450,31450,31450,31450,31450,0
20231122,185800,3129917450,31450,31450,31450,31450,0
20231122,185700,3129917450,31450,31450,31450,31450,0
20231122,185600,3129917450,31450,31450,31450,31450,0
20231122,185500,3129917450,31450,31450,31450,31450,0
20231122,185400,3129917450,31450,31450,31450,31450,0
20231122,185300,3129917450,31450,31450,31450,31450,0
20231122,185200,3129917450,31450,31450,31450,31450,0
20231122,185100,3129917450,31450,31450,31450,31450,0
20231122,185000,3129917450,31450,31450,31450,31450,0
20231122,184900,3129917450,31450,31450,31450,31450,0
20231122,184800,3129917450,31450,31450,31450,31450,0
20231122,184700,3129917450,31450,31450,31450,31450,0
20231122,184600,3129917450,31450,31450,31450,31450,0
20231122,184500,3129917450,31450,31450,31450,31450,1027
20231122,184400,3129917450,31450,31450,31450,31450,0
20231122,184300,3129917450,31450,31450,31450,31450,0
20231122,184200,3129917450,31450,31450,31450,31450,0
20231122,184100,3129917450,31450,31450,31450,31450,0
20231122,184000,3129917450,31450,31450,31450,31450,0
20231122,183900,3129917450,31450,31450,31450,31450,0
20231122,183800,3129917450,31450,31450,31450,31450,0
20231122,183700,3129917450,31450,31450,31450,31450,0
20231122,183600,3129917450,31450,31450,31450,31450,0
20231122,183500,3129917450,31450,31450,31450,31450,0
20231122,183400,3129917450,31450,31450,31450,31450,0
20231122,183300,3129917450,31450,31450,31450,31450,0
20231122,183200,3129917450,31450,31450,31450,31450,0
20231122,183100,3129917450,31450,31450,31450,31450,0
20231122,183000,3129917450,31450,31450,31450,31450,0
20231122,182900,3129917450,31450,31450,31450,31450,0
20231122,182800,3129917450,31450,31450,31450,31450,0
20231122,182700,3129917450,31450,31450,31450,31450,0
20231122,182600,3129917450,31450,31450,31450,31450,0
20231122,182500,3129917450,31450,31450,31450,31450,0
20231122,182400,3129917450,31450,31450,31450,31450,0
20231122,182300,3129917450,31450,31450,31450,31450,0
20231122,182200,3129917450,31450,31450,31450,31450,0
20231122,182100,3129917450,31450,31450,31450,31450,0
20231122,182000,3129917450,31450,31450,31450,31450,0
20231122,181900,3129917450,31450,31450,31450,31450,0
20231122,181800,3129917450,31450,31450,31450,31450,0
20231122,181700,3129917450,31450,31450,31450,31450,0
20231122,181600,3129917450,31450,31450,31450,31450,0
20231122,181500,3129917450,31450,31450,31450,31450,1027
20231122,181400,3129917450,31450,31450,31450,31450,0
20231122,181300,3129917450,31450,31450,31450,31450,0
20231122,181200,3129917450,31450,31450,31450,31450,0
20231122,181100,3129917450,31450,31450,31450,31450,0
20231122,181000,3129917450,31450,31450,31450,31450,0
20231122,180900,3129917450,31450,31450,31450,31450,0
20231122,180800,3129917450,31450,31450,31450,31450,0
20231122,180700,3129917450,31450,31450,31450,31450,0
20231122,180600,3129917450,31450,31450,31450,31450,0
20231122,180500,3129917450,31450,31450,31450,31450,0
20231122,180400,3129917450,31450,31450,31450,31450,0
20231122,180300,3129917450,31450,31450,31450,31450,0
20231122,180200,3129917450,31450,31450,31450,31450,0
20231122,180100,3129917450,31450,31450,31450,31450,0
20231122,180000,3129917450,31450,31450,31450,31450,0
20231122,175900,3129917450,31450,31450,31450,31450,0
20231122,175800,3129917450,31450,31450,31450,31450,0
20231122,175700,3129917450,31450,31450,31450,31450,0
20231122,175600,3129917450,31450,31450,31450,31450,0
20231122,175500,3129917450,31450,31450,31450,31450,0
20231122,175400,3129917450,31450,31450,31450,31450,0
20231122,175300,3129917450,31450,31450,31450,31450,0
20231122,175200,3129917450,31450,31450,31450,31450,0
20231122,175100,3129917450,31450,31450,31450,31450,0
20231122,175000,3129917450,31450,31450,31450,31450,0
20231122,174900,3129917450,31450,31450,31450,31450,0
20231122,174800,3129917450,31450,31450,31450,31450,0
20231122,174700,3129917450,31450,31450,31450,31450,0
20231122,174600,3129917450,31450,31450,31450,31450,0
20231122,174500,3129917450,31450,31450,31450,31450,1027
20231122,174400,3129917450,31450,31450,31450,31450,0
20231122,174300,3129917450,31450,31450,31450,31450,0
20231122,174200,3129917450,31450,31450,31450,31450,0
20231122,174100,3129917450,31450,31450,31450,31450,0
20231122,174000,3129917450,31450,31450,31450,31450,0
20231122,173900,3129917450,31450,31450,31450,31450,0
20231122,173800,3129917450,31450,31450,31450,31450,0
20231122,173700,3129917450,31450,31450,31450,31450,0
20231122,173600,3129917450,31450,31450,31450,31450,0
20231122,173500,3129917450,31450,31450,31450,31450,0
20231122,173400,3129917450,31450,31450,31450,31450,0
20231122,173300,3129917450,31450,31450,31450,31450,0
20231122,173200,3129917450,31450,31450,31450,31450,0
20231122,173100,3129917450,31450,31450,31450,31450,0
20231122,173000,3129917450,31450,31450,31450,31450,0
20231122,172900,3129917450,31450,31450,31450,31450,0
20231122,172800,3129917450,31450,31450,31450,31450,0
20231122,172700,3129917450,31450,31450,31450,31450,0
20231122,172600,3129917450,31450,31450,31450,31450,0
20231122,172500,3129917450,31450,31450,31450,31450,0
20231122,172400,3129917450,31450,31450,31450,31450,0
20231122,172300,3129917450,31450,31450,31450,31450,0
20231122,172200,3129917450,31450,31450,31450,31450,0
20231122,172100,3129917450,31450,31450,31450,31450,0
20231122,172000,3129917450,31450,31450,31450,31450,0
20231122,171900,3129917450,31450,31450,31450,31450,0
20231122,171800,3129917450,31450,31450,31450,31450,0
20231122,171700,3129917450,31450,31450,31450,31450,0
20231122,171600,3129917450,31450,31450,31450,31450,0
20231122,171500,3129917450,31450,31450,31450,31450,1027
20231122,171400,3129917450,31450,31450,31450,31450,0
20231122,171300,3129917450,31450,31450,31450,31450,0
20231122,171200,3129917450,31450,31450,31450,31450,0
20231122,171100,3129917450,31450,31450,31450,31450,0
20231122,171000,3129917450,31450,31450,31450,31450,0
20231122,170900,3129917450,31450,31450,31450,31450,0
20231122,170800,3129917450,31450,31450,31450,31450,0
20231122,170700,3129917450,31450,31450,31450,31450,0
20231122,170600,3129917450,31450,31450,31450,31450,0
20231122,170500,3129917450,31450,31450,31450,31450,0
20231122,170400,3129917450,31450,31450,31450,31450,0
20231122,170300,3129917450,31450,31450,31450,31450,0
20231122,170200,3129917450,31450,31450,31450,31450,0
20231122,170100,3129917450,31450,31450,31450,31450,0
20231122,170000,3129917450,31450,31450,31450,31450,0
20231122,165900,3129917450,31450,31450,31450,31450,0
20231122,165800,3129917450,31450,31450,31450,31450,0
20231122,165700,3129917450,31450,31450,31450,31450,0
20231122,165600,3129917450,31450,31450,31450,31450,0
20231122,165500,3129917450,31450,31450,31450,31450,0
20231122,165400,3129917450,31450,31450,31450,31450,0
20231122,165300,3129917450,31450,31450,31450,31450,0
20231122,165200,3129917450,31450,31450,31450,31450,0
20231122,165100,3129917450,31450,31450,31450,31450,0
20231122,165000,3129917450,31450,31450,31450,31450,0
20231122,164900,3129917450,31450,31450,31450,31450,0
20231122,164800,3129917450,31450,31450,31450,31450,0
20231122,164700,3129917450,31450,31450,31450,31450,0
20231122,164600,3129917450,31450,31450,31450,31450,0
20231122,164500,3129917450,31450,31450,31450,31450,1027
20231122,164400,3129917450,31450,31450,31450,31450,0
20231122,164300,3129917450,31450,31450,31450,31450,0
20231122,164200,3129917450,31450,31450,31450,31450,0
20231122,164100,3129917450,31450,31450,31450,31450,0
20231122,164000,3129917450,31450,31450,31450,31450,0
20231122,163900,3129917450,31450,31450,31450,31450,0
20231122,163800,3129917450,31450,31450,31450,31450,0
20231122,163700,3129917450,31450,31450,31450,31450,0
20231122,163600,3129917450,31450,31450,31450,31450,0
20231122,163500,3129917450,31450,31450,31450,31450,0
20231122,163400,3129917450,31450,31450,31450,31450,0
20231122,163300,3129917450,31450,31450,31450,31450,0
20231122,163200,3129917450,31450,31450,31450,31450,0
20231122,163100,3129917450,31450,31450,31450,31450,0
20231122,163000,3129917450,31450,31450,31450,31450,0
20231122,162900,3129917450,31450,31450,31450,31450,0
20231122,162800,3129917450,31450,31450,31450,31450,0
20231122,162700,3129917450,31450,31450,31450,31450,0
20231122,162600,3129917450,31450,31450,31450,31450,0
20231122,162500,3129917450,31450,31450,31450,31450,0
20231122,162400,3129917450,31450,31450,31450,31450,0
20231122,162300,3129917450,31450,31450,31450,31450,0
20231122,162200,3129917450,31450,31450,31450,31450,0
20231122,162100,3129917450,31450,31450,31450,31450,0
20231122,162000,3129917450,31450,31450,31450,31450,0
20231122,161900,3129917450,31450,31450,31450,31450,0
20231122,161800,3129917450,31450,31450,31450,31450,0
20231122,161700,3129917450,31450,31450,31450,31450,0
20231122,161600,3129917450,31450,31450,31450,31450,0
20231122,161500,3129917450,31450,31450,31450,31450,1027
20231122,161400,3129917450,31450,31450,31450,31450,0
20231122,161300,3129917450,31450,31450,31450,31450,0
20231122,161200,3129917450,31450,31450,31450,31450,0
20231122,161100,3129917450,31450,31450,31450,31450,0
20231122,161000,3129917450,31450,31450,31450,31450,0
20231122,160900,3129917450,31450,31450,31450,31450,0
20231122,160800,3129917450,31450,31450,31450,31450,0
20231122,160700,3129917450,31450,31450,31450,31450,0
20231122,160600,3129917450,31450,31450,31450,31450,0
20231122,160500,3129917450,31450,31450,31450,31450,0
20231122,160400,3129917450,31450,31450,31450,31450,0
20231122,160300,3129917450,31450,31450,31450,31450,0
20231122,160200,3129917450,31450,31450,31450,31450,0
20231122,160100,3129917450,31450,31450,31450,31450,0
20231122,160000,3129917450,31450,31450,31450,31450,0
20231122,155900,3129917450,31450,31450,31450,31450,0
20231122,155800,3129917450,31450,31450,31450,31450,0
20231122,155700,3129917450,31450,31450,31450,31450,0
20231122,155600,3129917450,31450,31450,31450,31450,0
20231122,155500,3129917450,31450,31450,31450,31450,0
20231122,155400,3129917450,31450,31450,31450,31450,0
20231122,155300,3129917450,31450,31450,31450,31450,0
20231122,155200,3129917450,31450,31450,31450,31450,0
20231122,155100,3129917450,31450,31450,31450,31450,0
20231122,155000,3129917450,31450,31450,31450,31450,0
20231122,154900,3129917450,31450,31450,31450,31450,0
20231122,154800,3129917450,31450,31450,31450,31450,0
20231122,154700,3129917450,31450,31450,31450,31450,0
20231122,154600,3129917450,31450,31450,31450,31450,0
20231122,154500,3129917450,31450,31450,31450,31450,1027
20231122,154400,3129917450,31450,31450,31450,31450,0
20231122,154300,3129917450,31450,31450,31450,31450,0
20231122,154200,3129917450,31450,31450,31450,31450,0
20231122,154100,3129917450,31450,31450,31450,31450,0
20231122,154000,3129917450,31450,31450,31450,31450,0
20231122,153900,3129917450,31450,31450,31450,31450,0
20231122,153800,3129917450,31450,31450,31450,31450,0
20231122,153700,3129917450,31450,31450,31450,31450,0
20231122,153600,3129917450,31450,31450,31450,31450,0
20231122,153500,3129917450,31450,31450,31450,31450,0
20231122,153400,3129917450,31450,31450,31450,31450,0
20231122,153300,3129917450,31450,31450,31450,31450,0
20231122,153200,3129917450,31450,31450,31450,31450,0
20231122,153100,3129917450,31450,31450,31450,31450,0
20231122,153000,3129917450,31450,31450,31450,31450,1027
20231122,152900,3097618300,31450,31450,31450,31450,0
20231122,152800,3097618300,31450,31450,31450,31450,0
20231122,152700,3097618300,31450,31450,31450,31450,0
20231122,152600,3097618300,31450,31450,31450,31450,0
20231122,152500,3097618300,31450,31450,31450,31450,0
20231122,152400,3097618300,31450,31450,31450,31450,0
20231122,152300,3097618300,31450,31450,31450,31450,0
20231122,152200,3097618300,31450,31450,31450,31450,0
20231122,152100,3097618300,31450,31450,31450,31450,0
20231122,152000,3097618300,31450,31450,31450,31450,0
20231122,151900,3097618300,31450,31350,31450,31150,751
20231122,151800,3074079100,31300,31300,31350,31150,763
20231122,151700,3050288200,31300,31300,31300,31200,53
20231122,151600,3048632700,31300,31250,31300,31200,1406
20231122,151500,3004736250,31200,31250,31250,31200,125
20231122,151400,3000830850,31250,31250,31250,31250,57
20231122,151300,2999049600,31250,31250,31250,31150,1035
20231122,151200,2966802200,31250,31150,31250,31150,1252
20231122,151100,2927787700,31200,31200,31200,31150,638
20231122,151000,2907882150,31200,31200,31250,31150,627
20231122,150900,2888335150,31250,31250,31300,31200,1487
20231122,150800,2841925600,31200,31200,31250,31200,837
20231122,150700,2815800300,31200,31200,31200,31150,323
20231122,150600,2805736100,31200,31200,31200,31150,363
20231122,150500,2794425550,31200,31200,31200,31150,456
20231122,150400,2780213850,31200,31200,31200,31150,51
20231122,150300,2778622700,31200,31250,31250,31150,89
20231122,150200,2775844600,31200,31250,31250,31150,391
20231122,150100,2763646000,31250,31200,31250,31200,351
20231122,150000,2752692750,31250,31200,31250,31200,307
20231122,145900,2743112400,31150,31250,31250,31150,89
20231122,145800,2740334950,31200,31250,31250,31200,507
20231122,145700,2724504600,31250,31200,31250,31150,1569
20231122,145600,2675564250,31250,31300,31300,31250,179
20231122,145500,2669970350,31200,31250,31300,31200,344
20231122,145400,2659220700,31300,31250,31300,31250,363
20231122,145300,2647874100,31300,31300,31300,31300,45
20231122,145200,2646465600,31300,31300,31300,31250,307
20231122,145100,2636870000,31300,31300,31300,31250,297
20231122,145000,2627586100,31250,31250,31250,31200,600
20231122,144900,2608849550,31250,31250,31250,31250,42
20231122,144800,2607537050,31300,31250,31300,31250,198
20231122,144700,2601347150,31250,31300,31300,31250,138
20231122,144600,2597032750,31200,31300,31300,31200,380
20231122,144500,2585162500,31300,31300,31300,31250,352
20231122,144400,2574159550,31300,31300,31300,31300,31
20231122,144300,2573189250,31250,31300,31300,31250,463
20231122,144200,2558709450,31350,31300,31350,31300,206
20231122,144100,2552261550,31300,31300,31300,31250,396
20231122,144000,2539880250,31300,31300,31300,31250,124
20231122,143900,2536002800,31350,31350,31350,31300,355
20231122,143800,2524889150,31350,31350,31350,31350,88
20231122,143700,2522130350,31300,31300,31350,31300,506
20231122,143600,2506285900,31300,31300,31300,31250,750
20231122,143500,2482823550,31300,31300,31300,31250,594
20231122,143400,2464246550,31350,31300,31350,31300,359
20231122,143300,2453006900,31350,31300,31350,31300,112
20231122,143200,2449499950,31250,31300,31300,31250,657
20231122,143100,2428947950,31300,31300,31300,31300,170
20231122,143000,2423626950,31300,31300,31300,31250,420
20231122,142900,2410495200,31300,31300,31350,31300,1276
20231122,142800,2370556100,31350,31350,31350,31350,53
20231122,142700,2368894550,31400,31400,31400,31300,20
20231122,142600,2368267550,31350,31400,31400,31350,325
20231122,142500,2358076450,31350,31400,31400,31350,241
20231122,142400,2350520800,31300,31350,31400,31300,1034
20231122,142300,2318077000,31350,31300,31350,31300,277
20231122,142200,2309406450,31350,31350,31350,31350,67
20231122,142100,2307306000,31300,31400,31400,31300,515
20231122,142000,2291178450,31350,31400,31400,31350,329
20231122,141900,2280862600,31400,31350,31400,31350,287
20231122,141800,2271864750,31400,31350,31400,31350,307
20231122,141700,2262237950,31400,31400,31400,31400,39
20231122,141600,2261013350,31450,31450,31450,31450,48
20231122,141500,2259503750,31450,31400,31450,31400,385
20231122,141400,2247413000,31450,31400,31450,31400,530
20231122,141300,2230770150,31400,31450,31450,31400,288
20231122,141200,2221718550,31450,31450,31450,31450,31
20231122,141100,2220743600,31450,31400,31450,31400,29
20231122,141000,2219832600,31450,31450,31450,31450,54
20231122,140900,2218134300,31500,31500,31500,31500,34
20231122,140800,2217063300,31400,31400,31400,31400,601
20231122,140700,2198191900,31500,31450,31500,31400,476
20231122,140600,2183219750,31400,31450,31450,31400,618
20231122,140500,2163812900,31450,31400,31450,31400,515
20231122,140400,2147641750,31350,31400,31400,31350,10
20231122,140300,2147327900,31400,31400,31400,31400,34
20231122,140200,2146260300,31400,31350,31400,31350,125
20231122,140100,2142335950,31400,31400,31400,31400,38
20231122,140000,2141142750,31400,31350,31400,31350,31
20231122,135900,2140170600,31350,31400,31450,31350,214
20231122,135800,2133452950,31450,31500,31500,31450,271
20231122,135700,2124928350,31450,31550,31550,31450,78
20231122,135600,2122469950,31450,31550,31550,31450,36
20231122,135500,2121336750,31550,31450,31550,31450,84
20231122,135400,2118688700,31550,31450,31550,31450,636
20231122,135300,2098655850,31450,31500,31500,31450,716
20231122,135200,2076135800,31450,31500,31500,31450,51
20231122,135100,2074529450,31500,31450,31500,31450,64
20231122,135000,2072514700,31400,31500,31500,31400,51
20231122,134900,2070908950,31450,31500,31500,31400,98
20231122,134800,2067825750,31450,31450,31500,31400,78
20231122,134700,2065373100,31400,31450,31500,31400,70
20231122,134600,2063170100,31500,31500,31500,31400,71
20231122,134500,2060935650,31450,31450,31500,31400,502
20231122,134400,2045148350,31350,31400,31450,31350,120
20231122,134300,2041380350,31450,31350,31450,31350,80
20231122,134200,2038867400,31450,31450,31450,31450,43
20231122,134100,2037515050,31400,31450,31450,31350,102
20231122,134000,2034308900,31400,31500,31500,31400,601
20231122,133900,2015436800,31400,31450,31500,31400,100
20231122,133800,2012290050,31500,31450,31500,31400,53
20231122,133700,2010621300,31500,31450,31500,31450,30
20231122,133600,2009677450,31500,31500,31500,31450,370
20231122,133500,1998024600,31450,31500,31500,31400,125
20231122,133400,1994093000,31500,31550,31550,31500,57
20231122,133300,1992295800,31550,31550,31550,31500,11
20231122,133200,1991948900,31500,31500,31550,31450,863
20231122,133100,1964803050,31550,31550,31550,31550,38
20231122,133000,1963604150,31500,31550,31550,31500,76
20231122,132900,1961207500,31550,31450,31550,31450,137
20231122,132800,1956893300,31550,31550,31550,31500,63
20231122,132700,1954906850,31550,31550,31550,31450,96
20231122,132600,1951878700,31450,31550,31550,31450,81
20231122,132500,1949327250,31500,31500,31550,31500,666
20231122,132400,1928347950,31600,31550,31600,31500,253
20231122,132300,1920366800,31500,31550,31550,31500,230
20231122,132200,1913118900,31550,31550,31550,31500,82
20231122,132100,1910533850,31550,31500,31550,31500,43
20231122,132000,1909177600,31550,31500,31550,31500,101
20231122,131900,1905993700,31550,31550,31600,31550,91
20231122,131800,1903119350,31550,31550,31550,31550,269
20231122,131700,1894632400,31550,31500,31550,31450,312
20231122,131600,1884804400,31500,31400,31500,31400,141
20231122,131500,1880366000,31500,31450,31500,31450,172
20231122,131400,1874955050,31400,31500,31550,31400,1296
20231122,131300,1834158300,31450,31200,31500,31200,2941
20231122,131200,1742102450,31200,31150,31200,31150,73
20231122,131100,1739826900,31150,31200,31200,31150,491
20231122,131000,1724508100,31200,31150,31200,31150,136
20231122,130900,1720270400,31200,31200,31200,31150,1349
20231122,130800,1678182600,31250,31200,31250,31150,1443
20231122,130700,1633158400,31150,31200,31200,31150,173
20231122,130600,1627762050,31200,31150,31200,31150,42
20231122,130500,1626451900,31200,31150,31200,31100,100
20231122,130400,1623335500,31200,31200,31200,31200,29
20231122,130300,1622430700,31150,31200,31200,31150,76
20231122,130200,1620061500,31150,31100,31200,31100,28
20231122,130100,1619190450,31150,31150,31150,31150,51
20231122,130000,1617601800,31150,31150,31200,31150,15
20231122,125900,1617134350,31150,31100,31150,31100,117
20231122,125800,1613493100,31150,31150,31150,31150,92
20231122,125700,1610627300,31150,31150,31150,31150,322
20231122,125600,1600597000,31150,31150,31150,31150,83
20231122,125500,1598011550,31200,31150,31200,31150,51
20231122,125400,1596422800,31150,31150,31150,31150,58
20231122,125300,1594616100,31200,31150,31200,31150,112
20231122,125200,1591127200,31150,31150,31200,31150,57
20231122,125100,1589349850,31150,31150,31200,31150,89
20231122,125000,1586577350,31150,31100,31150,31100,37
20231122,124900,1585426550,31100,31150,31150,31100,59
20231122,124800,1583590450,31150,31150,31200,31100,131
20231122,124700,1579508400,31150,31150,31150,31100,35
20231122,124600,1578418450,31100,31150,31150,31100,61
20231122,124500,1576518550,31150,31150,31150,31100,112
20231122,124400,1573032150,31200,31100,31200,31100,121
20231122,124300,1569260300,31200,31200,31200,31100,224
20231122,124200,1562285500,31150,31150,31200,31150,103
20231122,124100,1559076900,31150,31150,31150,31150,9
20231122,124000,1558796550,31150,31200,31200,31150,91
20231122,123900,1555960450,31150,31150,31150,31150,4
20231122,123800,1555835850,31100,31150,31200,31100,113
20231122,123700,1552317850,31150,31150,31150,31150,66
20231122,123600,1550261950,31150,31150,31150,31150,22
20231122,123500,1549576650,31150,31100,31150,31100,104
20231122,123400,1546341200,31100,31100,31200,31100,301
20231122,123300,1536963850,31150,31150,31150,31150,3
20231122,123200,1536870400,31100,31150,31150,31100,100
20231122,123100,1533757250,31150,31200,31200,31150,8
20231122,123000,1533507950,31150,31200,31200,31150,218
20231122,122900,1526710500,31200,31150,31200,31150,37
20231122,122800,1525557800,31200,31200,31250,31150,327
20231122,122700,1515349800,31150,31150,31200,31150,35
20231122,122600,1514259500,31200,31150,31200,31150,89
20231122,122500,1511485750,31200,31200,31250,31200,90
20231122,122400,1508677600,31200,31150,31200,31150,180
20231122,122300,1503066050,31150,31200,31200,31150,204
20231122,122200,1496701400,31100,31150,31200,31100,153
20231122,122100,1491934100,31100,31150,31250,31100,487
20231122,122000,1476733000,31200,31200,31200,31200,145
20231122,121900,1472209000,31150,31100,31150,31100,157
20231122,121800,1467322300,31200,31150,31200,31050,367
20231122,121700,1455894800,31050,31100,31150,31050,126
20231122,121600,1451974750,31150,31150,31200,31000,1198
20231122,121500,1414723350,31150,31150,31150,31100,66
20231122,121400,1412668350,31150,31100,31200,31100,133
20231122,121300,1408531750,31100,31150,31150,31100,66
20231122,121200,1406476150,31250,31250,31250,31250,2
20231122,121100,1406413650,31150,31200,31200,31150,102
20231122,121000,1403232800,31200,31200,31200,31150,1860
20231122,120900,1345288000,31200,31150,31200,31150,102
20231122,120800,1342107700,31150,31200,31200,31150,156
20231122,120700,1337244150,31250,31200,31250,31200,70
20231122,120600,1335060000,31200,31200,31200,31200,32
20231122,120500,1334061600,31200,31150,31200,31150,113
20231122,120400,1330540350,31150,31200,31200,31150,31
20231122,120300,1329574100,31200,31200,31250,31200,99
20231122,120200,1326485150,31200,31200,31200,31200,76
20231122,120100,1324113950,31200,31150,31200,31150,169
20231122,120000,1318842150,31150,31200,31200,31150,108
20231122,115900,1315475850,31200,31200,31250,31200,58
20231122,115800,1313666150,31200,31200,31200,31150,53
20231122,115700,1312013850,31200,31150,31200,31150,193
20231122,115600,1305995950,31200,31200,31200,31200,79
20231122,115500,1303531150,31150,31200,31200,31150,70
20231122,115400,1301348950,31200,31200,31250,31150,162
20231122,115300,1296297100,31200,31100,31200,31100,964
20231122,115200,1266258050,31050,31100,31150,31050,76
20231122,115100,1263894550,31100,31100,31100,31050,181
20231122,115000,1258267800,31100,31100,31100,31050,46
20231122,114900,1256838200,31000,31100,31150,31000,2361
20231122,114800,1183606950,31100,31100,31150,31100,94
20231122,114700,1180683450,31100,31100,31100,31100,61
20231122,114600,1178786350,31100,31100,31100,31100,57
20231122,114500,1177013650,31150,31100,31150,31050,53
20231122,114400,1175365900,31150,31100,31150,31100,164
20231122,114300,1170262000,31150,31100,31150,31100,43
20231122,114200,1168924650,31100,31100,31100,31100,101
20231122,114100,1165783550,31100,31100,31150,31000,1261
20231122,114000,1126617600,31100,31100,31100,31100,37
20231122,113900,1125466900,31100,31100,31150,31100,99
20231122,113800,1122387850,31100,31200,31200,31100,81
20231122,113700,1119868550,31100,31150,31150,31100,241
20231122,113600,1112367400,31100,31150,31150,31100,175
20231122,113500,1106917850,31150,31200,31200,31150,21
20231122,113400,1106263600,31150,31150,31150,31150,164
20231122,113300,1101155000,31200,31200,31200,31200,136
20231122,113200,1096911800,31250,31150,31250,31150,77
20231122,113100,1094511050,31150,31250,31250,31150,159
20231122,113000,1089548900,31250,31150,31250,31150,465
20231122,112900,1075037100,31150,31200,31200,31150,113
20231122,112800,1071514650,31150,31200,31200,31050,1046
20231122,112700,1038959550,31150,31200,31200,31150,587
20231122,112600,1020667300,31200,31200,31250,31200,114
20231122,112500,1017110150,31200,31200,31250,31200,88
20231122,112400,1014364450,31200,31250,31250,31200,62
20231122,112300,1012429850,31200,31200,31250,31200,132
20231122,112200,1008306450,31200,31200,31250,31200,44
20231122,112100,1006933550,31250,31200,31250,31200,74
20231122,112000,1004624150,31200,31150,31200,31150,161
20231122,111900,999601950,31150,31150,31200,31150,78
20231122,111800,997171150,31200,31150,31200,31150,1086
20231122,111700,963341650,31150,31200,31200,31150,80
20231122,111600,960849350,31150,31200,31200,31150,145
20231122,111500,956330750,31200,31150,31200,31150,55
20231122,111400,954616850,31150,31200,31200,31150,65
20231122,111300,952589000,31200,31200,31250,31150,88
20231122,111200,949844400,31200,31200,31200,31200,60
20231122,111100,947972400,31200,31200,31250,31150,169
20231122,111000,942701350,31200,31200,31250,31150,306
20231122,110900,933160450,31200,31200,31200,31200,68
20231122,110800,931038850,31250,31200,31250,31200,41
20231122,110700,929759550,31200,31200,31200,31200,92
20231122,110600,926889150,31200,31150,31250,31150,139
20231122,110500,922552350,31150,31200,31200,31150,108
20231122,110400,919184850,31200,31200,31250,31200,71
20231122,110300,916969600,31200,31200,31200,31200,65
20231122,110200,914941600,31200,31200,31300,31200,753
20231122,110100,891444750,31250,31250,31250,31250,47
20231122,110000,889976000,31250,31300,31300,31200,175
20231122,105900,884506400,31300,31250,31300,31150,758
20231122,105800,860849700,31200,31200,31250,31200,332
20231122,105700,850478050,31250,31200,31250,31200,91
20231122,105600,847638750,31200,31250,31250,31200,33
20231122,105500,846608650,31250,31200,31250,31200,65
20231122,105400,844580350,31200,31200,31250,31200,357
20231122,105300,833426400,31150,31200,31200,31150,271
20231122,105200,824974200,31150,31200,31200,31150,219
20231122,105100,818147050,31250,31200,31250,31200,639
20231122,105000,798209600,31200,31300,31300,31200,664
20231122,104900,777457950,31350,31300,31350,31300,50
20231122,104800,775892550,31300,31350,31350,31250,1744
20231122,104700,721286000,31350,31350,31400,31350,79
20231122,104600,718808200,31400,31200,31400,31200,1100
20231122,104500,684364900,31200,31200,31200,31200,51
20231122,104400,682773700,31200,31200,31250,31200,152
20231122,104300,678028950,31200,31250,31250,31200,21
20231122,104200,677373600,31200,31250,31250,31200,127
20231122,104100,673410150,31250,31250,31250,31250,82
20231122,104000,670847650,31250,31250,31300,31250,99
20231122,103900,667753850,31250,31300,31300,31250,57
20231122,103800,665972550,31300,31250,31300,31250,28
20231122,103700,665097500,31250,31250,31250,31250,86
20231122,103600,662410000,31250,31250,31250,31250,86
20231122,103500,659722500,31250,31300,31300,31250,70
20231122,103400,657532650,31300,31300,31300,31300,73
20231122,103300,655247750,31300,31350,31350,31300,202
20231122,103200,648925100,31300,31300,31300,31250,33
20231122,103100,647892350,31300,31300,31300,31250,166
20231122,103000,642698250,31250,31250,31250,31250,76
20231122,102900,640323250,31300,31250,31300,31250,351
20231122,102800,629338000,31200,31250,31250,31150,1221
20231122,102700,591292750,31200,31250,31250,31200,686
20231122,102600,569882200,31250,31250,31300,31250,63
20231122,102500,567913350,31250,31300,31300,31250,199
20231122,102400,561689400,31350,31350,31350,31300,24
20231122,102300,560937900,31350,31350,31400,31350,234
20231122,102200,553597000,31350,31350,31400,31350,44
20231122,102100,552217550,31350,31350,31350,31350,67
20231122,102000,550117100,31350,31400,31400,31350,85
20231122,101900,547449150,31400,31450,31450,31400,24
20231122,101800,546695500,31400,31400,31400,31400,25
20231122,101700,545910500,31400,31400,31400,31400,36
20231122,101600,544780100,31400,31400,31400,31400,21
20231122,101500,544120700,31400,31400,31400,31400,48
20231122,101400,542613500,31400,31450,31450,31400,23
20231122,101300,541890300,31400,31400,31400,31350,77
20231122,101200,539472650,31400,31400,31450,31400,33
20231122,101100,538436350,31400,31400,31450,31400,38
20231122,101000,537243000,31400,31400,31450,31400,46
20231122,100900,535798550,31450,31450,31450,31450,77
20231122,100800,533376900,31450,31500,31500,31450,234
20231122,100700,526007050,31500,31500,31550,31500,38
20231122,100600,524809250,31500,31550,31550,31500,96
20231122,100500,521782850,31550,31500,31550,31500,4
20231122,100400,521656800,31500,31500,31500,31500,20
20231122,100300,521026800,31500,31500,31500,31500,26
20231122,100200,520207800,31600,31550,31600,31550,43
20231122,100100,518850600,31550,31500,31550,31450,253
20231122,100000,510876700,31500,31350,31500,31350,754
20231122,095900,487212800,31300,31300,31300,31300,22
20231122,095800,486524200,31300,31300,31300,31150,1319
20231122,095700,445319450,31300,31350,31350,31300,93
20231122,095600,442405700,31350,31400,31400,31350,58
20231122,095500,440584650,31400,31450,31450,31400,45
20231122,095400,439171150,31450,31400,31450,31400,124
20231122,095300,435272600,31500,31300,31500,31300,1339
20231122,095200,393296050,31300,31300,31350,31300,129
20231122,095100,389258300,31300,31350,31350,31250,317
20231122,095000,379334450,31350,31350,31400,31350,241
20231122,094900,371779050,31350,31400,31450,31350,378
20231122,094800,359926050,31400,31450,31500,31350,643
20231122,094700,339741350,31400,31400,31450,31350,58
20231122,094600,337921850,31400,31350,31400,31350,140
20231122,094500,333529400,31400,31350,31400,31300,317
20231122,094400,323591300,31400,31400,31450,31400,299
20231122,094300,314202450,31450,31500,31500,31400,1670
20231122,094200,261604750,31650,31600,31650,31550,1683
20231122,094100,208462050,31600,31600,31600,31600,26
20231122,094000,207640450,31600,31600,31650,31600,81
20231122,093900,205077200,31600,31650,31700,31600,28
20231122,093800,204192000,31600,31600,31650,31600,127
20231122,093700,200173000,31600,31600,31650,31600,143
20231122,093600,195653200,31700,31600,31700,31600,119
20231122,093500,191887700,31600,31650,31650,31600,313
20231122,093400,181991450,31650,31700,31700,31600,1447
20231122,093300,136131700,31700,31700,31700,31700,50
20231122,093200,134546700,31700,31700,31750,31700,28
20231122,093100,133659050,31700,31700,31750,31700,73
20231122,093000,131342450,31700,31700,31750,31700,47
20231122,092900,129852500,31700,31700,31750,31700,48
20231122,092800,128330850,31700,31700,31700,31700,26
20231122,092700,127506650,31750,31700,31750,31700,274
20231122,092600,118820800,31700,31750,31750,31700,641
20231122,092500,98500600,31750,31750,31800,31750,24
20231122,092400,97738550,31750,31750,31750,31750,564
20231122,092300,79831550,31750,31800,31800,31750,47
20231122,092200,78337250,31800,31800,31850,31800,62
20231122,092100,76365450,31850,31750,31850,31750,576
20231122,092000,58065100,31700,31700,31700,31700,42
20231122,091900,56733700,31700,31700,31700,31700,33
20231122,091800,55687600,31700,31700,31700,31700,41
20231122,091700,54387900,31700,31700,31750,31700,22
20231122,091600,53690350,31700,31700,31700,31700,39
20231122,091500,52454050,31750,31700,31750,31700,24
20231122,091400,51693100,31700,31700,31750,31700,61
20231122,091300,49759150,31700,31750,31750,31700,47
20231122,091200,48268450,31700,31750,31750,31700,135
20231122,091100,43983200,31750,31800,31800,31750,37
20231122,091000,42807350,31800,31800,31850,31800,47
20231122,090900,41312650,31800,31850,31850,31800,44
20231122,090800,39912300,31850,31850,31900,31850,66
20231122,090700,37809450,31900,31900,31900,31900,42
20231122,090600,36469650,31950,31950,31950,31950,50
20231122,090500,34872150,31900,31900,31950,31900,63
20231122,090400,32860500,31950,31950,31950,31950,345
20231122,090300,21837750,31950,31950,31950,31950,3
20231122,090200,21741900,32000,32000,32000,31950,186
20231122,090100,15798000,31950,31950,31950,31950,60
20231122,090000,13881000,31850,32150,32150,31850,433