KissMeData/087010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194400,10569771500,31250,31250,31250,31250,4957
20231122,194300,10569771500,31250,31250,31250,31250,0
20231122,194200,10569771500,31250,31250,31250,31250,0
20231122,194100,10569771500,31250,31250,31250,31250,0
20231122,194000,10569771500,31250,31250,31250,31250,0
20231122,193900,10569771500,31250,31250,31250,31250,0
20231122,193800,10569771500,31250,31250,31250,31250,0
20231122,193700,10569771500,31250,31250,31250,31250,0
20231122,193600,10569771500,31250,31250,31250,31250,0
20231122,193500,10569771500,31250,31250,31250,31250,0
20231122,193400,10569771500,31250,31250,31250,31250,0
20231122,193300,10569771500,31250,31250,31250,31250,0
20231122,193200,10569771500,31250,31250,31250,31250,0
20231122,193100,10569771500,31250,31250,31250,31250,0
20231122,193000,10569771500,31250,31250,31250,31250,0
20231122,192900,10569771500,31250,31250,31250,31250,0
20231122,192800,10569771500,31250,31250,31250,31250,0
20231122,192700,10569771500,31250,31250,31250,31250,0
20231122,192600,10569771500,31250,31250,31250,31250,0
20231122,192500,10569771500,31250,31250,31250,31250,0
20231122,192400,10569771500,31250,31250,31250,31250,0
20231122,192300,10569771500,31250,31250,31250,31250,0
20231122,192200,10569771500,31250,31250,31250,31250,0
20231122,192100,10569771500,31250,31250,31250,31250,0
20231122,192000,10569771500,31250,31250,31250,31250,0
20231122,191900,10569771500,31250,31250,31250,31250,0
20231122,191800,10569771500,31250,31250,31250,31250,0
20231122,191700,10569771500,31250,31250,31250,31250,0
20231122,191600,10569771500,31250,31250,31250,31250,0
20231122,191500,10569771500,31250,31250,31250,31250,0
20231122,191400,10569771500,31250,31250,31250,31250,4957
20231122,191300,10569771500,31250,31250,31250,31250,0
20231122,191200,10569771500,31250,31250,31250,31250,0
20231122,191100,10569771500,31250,31250,31250,31250,0
20231122,191000,10569771500,31250,31250,31250,31250,0
20231122,190900,10569771500,31250,31250,31250,31250,0
20231122,190800,10569771500,31250,31250,31250,31250,0
20231122,190700,10569771500,31250,31250,31250,31250,0
20231122,190600,10569771500,31250,31250,31250,31250,0
20231122,190500,10569771500,31250,31250,31250,31250,0
20231122,190400,10569771500,31250,31250,31250,31250,0
20231122,190300,10569771500,31250,31250,31250,31250,0
20231122,190200,10569771500,31250,31250,31250,31250,0
20231122,190100,10569771500,31250,31250,31250,31250,0
20231122,190000,10569771500,31250,31250,31250,31250,0
20231122,185900,10569771500,31250,31250,31250,31250,0
20231122,185800,10569771500,31250,31250,31250,31250,0
20231122,185700,10569771500,31250,31250,31250,31250,0
20231122,185600,10569771500,31250,31250,31250,31250,0
20231122,185500,10569771500,31250,31250,31250,31250,0
20231122,185400,10569771500,31250,31250,31250,31250,0
20231122,185300,10569771500,31250,31250,31250,31250,0
20231122,185200,10569771500,31250,31250,31250,31250,0
20231122,185100,10569771500,31250,31250,31250,31250,0
20231122,185000,10569771500,31250,31250,31250,31250,0
20231122,184900,10569771500,31250,31250,31250,31250,0
20231122,184800,10569771500,31250,31250,31250,31250,0
20231122,184700,10569771500,31250,31250,31250,31250,0
20231122,184600,10569771500,31250,31250,31250,31250,0
20231122,184500,10569771500,31250,31250,31250,31250,0
20231122,184400,10569771500,31250,31250,31250,31250,4957
20231122,184300,10569771500,31250,31250,31250,31250,0
20231122,184200,10569771500,31250,31250,31250,31250,0
20231122,184100,10569771500,31250,31250,31250,31250,0
20231122,184000,10569771500,31250,31250,31250,31250,0
20231122,183900,10569771500,31250,31250,31250,31250,0
20231122,183800,10569771500,31250,31250,31250,31250,0
20231122,183700,10569771500,31250,31250,31250,31250,0
20231122,183600,10569771500,31250,31250,31250,31250,0
20231122,183500,10569771500,31250,31250,31250,31250,0
20231122,183400,10569771500,31250,31250,31250,31250,0
20231122,183300,10569771500,31250,31250,31250,31250,0
20231122,183200,10569771500,31250,31250,31250,31250,0
20231122,183100,10569771500,31250,31250,31250,31250,0
20231122,183000,10569771500,31250,31250,31250,31250,0
20231122,182900,10569771500,31250,31250,31250,31250,0
20231122,182800,10569771500,31250,31250,31250,31250,0
20231122,182700,10569771500,31250,31250,31250,31250,0
20231122,182600,10569771500,31250,31250,31250,31250,0
20231122,182500,10569771500,31250,31250,31250,31250,0
20231122,182400,10569771500,31250,31250,31250,31250,0
20231122,182300,10569771500,31250,31250,31250,31250,0
20231122,182200,10569771500,31250,31250,31250,31250,0
20231122,182100,10569771500,31250,31250,31250,31250,0
20231122,182000,10569771500,31250,31250,31250,31250,0
20231122,181900,10569771500,31250,31250,31250,31250,0
20231122,181800,10569771500,31250,31250,31250,31250,0
20231122,181700,10569771500,31250,31250,31250,31250,0
20231122,181600,10569771500,31250,31250,31250,31250,0
20231122,181500,10569771500,31250,31250,31250,31250,0
20231122,181400,10569771500,31250,31250,31250,31250,4957
20231122,181300,10569771500,31250,31250,31250,31250,0
20231122,181200,10569771500,31250,31250,31250,31250,0
20231122,181100,10569771500,31250,31250,31250,31250,0
20231122,181000,10569771500,31250,31250,31250,31250,0
20231122,180900,10569771500,31250,31250,31250,31250,0
20231122,180800,10569771500,31250,31250,31250,31250,0
20231122,180700,10569771500,31250,31250,31250,31250,0
20231122,180600,10569771500,31250,31250,31250,31250,0
20231122,180500,10569771500,31250,31250,31250,31250,0
20231122,180400,10569771500,31250,31250,31250,31250,0
20231122,180300,10569771500,31250,31250,31250,31250,0
20231122,180200,10569771500,31250,31250,31250,31250,0
20231122,180100,10569771500,31250,31250,31250,31250,0
20231122,180000,10569771500,31250,31250,31250,31250,0
20231122,175900,10569771500,31250,31250,31250,31250,0
20231122,175800,10569771500,31250,31250,31250,31250,0
20231122,175700,10569771500,31250,31250,31250,31250,0
20231122,175600,10569771500,31250,31250,31250,31250,0
20231122,175500,10569771500,31250,31250,31250,31250,0
20231122,175400,10569771500,31250,31250,31250,31250,0
20231122,175300,10569771500,31250,31250,31250,31250,0
20231122,175200,10569771500,31250,31250,31250,31250,0
20231122,175100,10569771500,31250,31250,31250,31250,0
20231122,175000,10569771500,31250,31250,31250,31250,0
20231122,174900,10569771500,31250,31250,31250,31250,0
20231122,174800,10569771500,31250,31250,31250,31250,0
20231122,174700,10569771500,31250,31250,31250,31250,0
20231122,174600,10569771500,31250,31250,31250,31250,0
20231122,174500,10569771500,31250,31250,31250,31250,0
20231122,174400,10569771500,31250,31250,31250,31250,4957
20231122,174300,10569771500,31250,31250,31250,31250,0
20231122,174200,10569771500,31250,31250,31250,31250,0
20231122,174100,10569771500,31250,31250,31250,31250,0
20231122,174000,10569771500,31250,31250,31250,31250,0
20231122,173900,10569771500,31250,31250,31250,31250,0
20231122,173800,10569771500,31250,31250,31250,31250,0
20231122,173700,10569771500,31250,31250,31250,31250,0
20231122,173600,10569771500,31250,31250,31250,31250,0
20231122,173500,10569771500,31250,31250,31250,31250,0
20231122,173400,10569771500,31250,31250,31250,31250,0
20231122,173300,10569771500,31250,31250,31250,31250,0
20231122,173200,10569771500,31250,31250,31250,31250,0
20231122,173100,10569771500,31250,31250,31250,31250,0
20231122,173000,10569771500,31250,31250,31250,31250,0
20231122,172900,10569771500,31250,31250,31250,31250,0
20231122,172800,10569771500,31250,31250,31250,31250,0
20231122,172700,10569771500,31250,31250,31250,31250,0
20231122,172600,10569771500,31250,31250,31250,31250,0
20231122,172500,10569771500,31250,31250,31250,31250,0
20231122,172400,10569771500,31250,31250,31250,31250,0
20231122,172300,10569771500,31250,31250,31250,31250,0
20231122,172200,10569771500,31250,31250,31250,31250,0
20231122,172100,10569771500,31250,31250,31250,31250,0
20231122,172000,10569771500,31250,31250,31250,31250,0
20231122,171900,10569771500,31250,31250,31250,31250,0
20231122,171800,10569771500,31250,31250,31250,31250,0
20231122,171700,10569771500,31250,31250,31250,31250,0
20231122,171600,10569771500,31250,31250,31250,31250,0
20231122,171500,10569771500,31250,31250,31250,31250,0
20231122,171400,10569771500,31250,31250,31250,31250,4957
20231122,171300,10569771500,31250,31250,31250,31250,0
20231122,171200,10569771500,31250,31250,31250,31250,0
20231122,171100,10569771500,31250,31250,31250,31250,0
20231122,171000,10569771500,31250,31250,31250,31250,0
20231122,170900,10569771500,31250,31250,31250,31250,0
20231122,170800,10569771500,31250,31250,31250,31250,0
20231122,170700,10569771500,31250,31250,31250,31250,0
20231122,170600,10569771500,31250,31250,31250,31250,0
20231122,170500,10569771500,31250,31250,31250,31250,0
20231122,170400,10569771500,31250,31250,31250,31250,0
20231122,170300,10569771500,31250,31250,31250,31250,0
20231122,170200,10569771500,31250,31250,31250,31250,0
20231122,170100,10569771500,31250,31250,31250,31250,0
20231122,170000,10569771500,31250,31250,31250,31250,0
20231122,165900,10569771500,31250,31250,31250,31250,0
20231122,165800,10569771500,31250,31250,31250,31250,0
20231122,165700,10569771500,31250,31250,31250,31250,0
20231122,165600,10569771500,31250,31250,31250,31250,0
20231122,165500,10569771500,31250,31250,31250,31250,0
20231122,165400,10569771500,31250,31250,31250,31250,0
20231122,165300,10569771500,31250,31250,31250,31250,0
20231122,165200,10569771500,31250,31250,31250,31250,0
20231122,165100,10569771500,31250,31250,31250,31250,0
20231122,165000,10569771500,31250,31250,31250,31250,0
20231122,164900,10569771500,31250,31250,31250,31250,0
20231122,164800,10569771500,31250,31250,31250,31250,0
20231122,164700,10569771500,31250,31250,31250,31250,0
20231122,164600,10569771500,31250,31250,31250,31250,0
20231122,164500,10569771500,31250,31250,31250,31250,0
20231122,164400,10569771500,31250,31250,31250,31250,4957
20231122,164300,10569771500,31250,31250,31250,31250,0
20231122,164200,10569771500,31250,31250,31250,31250,0
20231122,164100,10569771500,31250,31250,31250,31250,0
20231122,164000,10569771500,31250,31250,31250,31250,0
20231122,163900,10569771500,31250,31250,31250,31250,0
20231122,163800,10569771500,31250,31250,31250,31250,0
20231122,163700,10569771500,31250,31250,31250,31250,0
20231122,163600,10569771500,31250,31250,31250,31250,0
20231122,163500,10569771500,31250,31250,31250,31250,0
20231122,163400,10569771500,31250,31250,31250,31250,0
20231122,163300,10569771500,31250,31250,31250,31250,0
20231122,163200,10569771500,31250,31250,31250,31250,0
20231122,163100,10569771500,31250,31250,31250,31250,0
20231122,163000,10569771500,31250,31250,31250,31250,0
20231122,162900,10569771500,31250,31250,31250,31250,0
20231122,162800,10569771500,31250,31250,31250,31250,0
20231122,162700,10569771500,31250,31250,31250,31250,0
20231122,162600,10569771500,31250,31250,31250,31250,0
20231122,162500,10569771500,31250,31250,31250,31250,0
20231122,162400,10569771500,31250,31250,31250,31250,0
20231122,162300,10569771500,31250,31250,31250,31250,0
20231122,162200,10569771500,31250,31250,31250,31250,0
20231122,162100,10569771500,31250,31250,31250,31250,0
20231122,162000,10569771500,31250,31250,31250,31250,0
20231122,161900,10569771500,31250,31250,31250,31250,0
20231122,161800,10569771500,31250,31250,31250,31250,0
20231122,161700,10569771500,31250,31250,31250,31250,0
20231122,161600,10569771500,31250,31250,31250,31250,0
20231122,161500,10569771500,31250,31250,31250,31250,0
20231122,161400,10569771500,31250,31250,31250,31250,4957
20231122,161300,10569771500,31250,31250,31250,31250,0
20231122,161200,10569771500,31250,31250,31250,31250,0
20231122,161100,10569771500,31250,31250,31250,31250,0
20231122,161000,10569771500,31250,31250,31250,31250,0
20231122,160900,10569771500,31250,31250,31250,31250,0
20231122,160800,10569771500,31250,31250,31250,31250,0
20231122,160700,10569771500,31250,31250,31250,31250,0
20231122,160600,10569771500,31250,31250,31250,31250,0
20231122,160500,10569771500,31250,31250,31250,31250,0
20231122,160400,10569771500,31250,31250,31250,31250,0
20231122,160300,10569771500,31250,31250,31250,31250,0
20231122,160200,10569771500,31250,31250,31250,31250,0
20231122,160100,10569771500,31250,31250,31250,31250,0
20231122,160000,10569771500,31250,31250,31250,31250,0
20231122,155900,10569771500,31250,31250,31250,31250,0
20231122,155800,10569771500,31250,31250,31250,31250,0
20231122,155700,10569771500,31250,31250,31250,31250,0
20231122,155600,10569771500,31250,31250,31250,31250,0
20231122,155500,10569771500,31250,31250,31250,31250,0
20231122,155400,10569771500,31250,31250,31250,31250,0
20231122,155300,10569771500,31250,31250,31250,31250,0
20231122,155200,10569771500,31250,31250,31250,31250,0
20231122,155100,10569771500,31250,31250,31250,31250,0
20231122,155000,10569771500,31250,31250,31250,31250,0
20231122,154900,10569771500,31250,31250,31250,31250,0
20231122,154800,10569771500,31250,31250,31250,31250,0
20231122,154700,10569771500,31250,31250,31250,31250,0
20231122,154600,10569771500,31250,31250,31250,31250,0
20231122,154500,10569771500,31250,31250,31250,31250,0
20231122,154400,10569771500,31250,31250,31250,31250,4957
20231122,154300,10569771500,31250,31250,31250,31250,0
20231122,154200,10569771500,31250,31250,31250,31250,0
20231122,154100,10569771500,31250,31250,31250,31250,0
20231122,154000,10569771500,31250,31250,31250,31250,0
20231122,153900,10569771500,31250,31250,31250,31250,0
20231122,153800,10569771500,31250,31250,31250,31250,0
20231122,153700,10569771500,31250,31250,31250,31250,0
20231122,153600,10569771500,31250,31250,31250,31250,0
20231122,153500,10569771500,31250,31250,31250,31250,0
20231122,153400,10569771500,31250,31250,31250,31250,0
20231122,153300,10569771500,31250,31250,31250,31250,0
20231122,153200,10569771500,31250,31250,31250,31250,0
20231122,153100,10569771500,31250,31250,31250,31250,0
20231122,153000,10569771500,31250,31250,31250,31250,4957
20231122,152900,10414865250,31400,31400,31400,31400,0
20231122,152800,10414865250,31400,31400,31400,31400,0
20231122,152700,10414865250,31400,31400,31400,31400,0
20231122,152600,10414865250,31400,31400,31400,31400,0
20231122,152500,10414865250,31400,31400,31400,31400,0
20231122,152400,10414865250,31400,31400,31400,31400,0
20231122,152300,10414865250,31400,31400,31400,31400,0
20231122,152200,10414865250,31400,31400,31400,31400,0
20231122,152100,10414865250,31400,31400,31400,31400,0
20231122,152000,10414865250,31400,31400,31400,31400,0
20231122,151900,10414865250,31400,31250,31400,31250,2242
20231122,151800,10344634150,31250,31300,31300,31250,3367
20231122,151700,10239385100,31250,31300,31300,31250,3800
20231122,151600,10120601900,31300,31300,31300,31300,136
20231122,151500,10116345100,31300,31350,31350,31250,1608
20231122,151400,10066014900,31350,31350,31350,31300,443
20231122,151300,10052129000,31350,31300,31350,31300,96
20231122,151200,10049123900,31300,31300,31300,31300,1602
20231122,151100,9998981300,31300,31300,31350,31250,667
20231122,151000,9978104200,31250,31250,31300,31250,547
20231122,150900,9961006100,31250,31250,31300,31250,1442
20231122,150800,9915943500,31250,31250,31300,31250,141
20231122,150700,9911533550,31300,31300,31300,31250,154
20231122,150600,9906717050,31250,31250,31300,31250,1240
20231122,150500,9867960150,31250,31250,31300,31250,840
20231122,150400,9841708900,31250,31300,31300,31200,12244
20231122,150300,9458896450,31300,31350,31350,31300,502
20231122,150200,9443173600,31300,31300,31350,31300,358
20231122,150100,9431958000,31350,31300,31350,31300,332
20231122,150000,9421563950,31350,31350,31350,31300,2448
20231122,145900,9344934200,31300,31350,31350,31300,280
20231122,145800,9336168250,31300,31350,31350,31300,356
20231122,145700,9325022250,31300,31400,31400,31300,822
20231122,145600,9299280500,31400,31400,31400,31350,42
20231122,145500,9297962700,31300,31350,31350,31300,1302
20231122,145400,9257164100,31350,31400,31400,31350,288
20231122,145300,9248134800,31350,31400,31400,31350,455
20231122,145200,9233851150,31400,31400,31400,31400,26
20231122,145100,9233034750,31400,31350,31400,31300,701
20231122,145000,9211060650,31350,31350,31400,31350,200
20231122,144900,9204790250,31350,31350,31350,31300,513
20231122,144800,9188707750,31350,31350,31400,31350,348
20231122,144700,9177797450,31400,31400,31400,31350,99
20231122,144600,9174689100,31400,31400,31400,31400,55
20231122,144500,9172962100,31400,31350,31400,31300,2478
20231122,144400,9095358000,31300,31350,31350,31300,378
20231122,144300,9083517450,31350,31300,31350,31300,965
20231122,144200,9053302650,31350,31300,31350,31300,1914
20231122,144100,8993390800,31300,31350,31350,31300,453
20231122,144000,8979201500,31350,31300,31350,31300,84
20231122,143900,8976568350,31350,31350,31350,31350,252
20231122,143800,8968668150,31350,31300,31350,31300,358
20231122,143700,8957460750,31350,31350,31350,31300,136
20231122,143600,8953197800,31350,31300,31350,31300,259
20231122,143500,8945083800,31300,31300,31350,31300,304
20231122,143400,8935563700,31350,31350,31350,31300,610
20231122,143300,8916440250,31350,31400,31400,31350,1367
20231122,143200,8873582150,31350,31400,31450,31350,664
20231122,143100,8852751550,31400,31450,31450,31400,77
20231122,143000,8850333200,31400,31400,31400,31350,973
20231122,142900,8819785050,31400,31400,31400,31350,365
20231122,142800,8808333750,31400,31400,31400,31400,679
20231122,142700,8787013150,31400,31400,31400,31400,355
20231122,142600,8775866150,31400,31400,31400,31350,641
20231122,142500,8755757450,31400,31400,31400,31400,75
20231122,142400,8753402450,31350,31400,31400,31350,138
20231122,142300,8749071850,31400,31400,31400,31350,263
20231122,142200,8740813700,31450,31400,31450,31400,236
20231122,142100,8733402900,31400,31400,31400,31350,137
20231122,142000,8729103350,31400,31350,31400,31350,571
20231122,141900,8711175000,31350,31350,31400,31350,322
20231122,141800,8701080050,31350,31350,31350,31350,209
20231122,141700,8694527900,31350,31350,31400,31350,373
20231122,141600,8682834100,31350,31300,31350,31300,243
20231122,141500,8675218550,31350,31350,31400,31300,637
20231122,141400,8655248600,31350,31350,31400,31350,976
20231122,141300,8624645200,31400,31400,31400,31350,265
20231122,141200,8616337250,31400,31350,31400,31300,1364
20231122,141100,8573611800,31350,31300,31350,31300,213
20231122,141000,8566937300,31300,31300,31350,31300,2378
20231122,140900,8492452150,31300,31300,31350,31300,550
20231122,140800,8475236850,31300,31350,31350,31300,4173
20231122,140700,8344609000,31350,31350,31350,31300,1704
20231122,140600,8291216100,31300,31350,31400,31300,984
20231122,140500,8260397250,31350,31350,31400,31350,655
20231122,140400,8239862500,31400,31450,31450,31350,839
20231122,140300,8213552300,31350,31450,31450,31350,1786
20231122,140200,8157480750,31450,31450,31450,31450,308
20231122,140100,8147794150,31400,31400,31450,31350,510
20231122,140000,8131784900,31350,31400,31400,31350,790
20231122,135900,8107009850,31350,31400,31400,31350,95
20231122,135800,8104026900,31350,31400,31400,31350,135
20231122,135700,8099790900,31400,31350,31400,31300,339
20231122,135600,8089165900,31350,31400,31400,31300,1895
20231122,135500,8029822150,31350,31350,31350,31300,1944
20231122,135400,7968912150,31300,31350,31350,31300,842
20231122,135300,7942528700,31350,31400,31400,31300,4678
20231122,135200,7795885300,31400,31400,31400,31400,422
20231122,135100,7782634500,31350,31450,31450,31350,1725
20231122,135000,7728539350,31450,31450,31450,31400,333
20231122,134900,7718077700,31450,31400,31450,31400,269
20231122,134800,7709628500,31400,31400,31400,31350,1395
20231122,134700,7665875000,31400,31400,31400,31350,1349
20231122,134600,7623577250,31400,31400,31400,31350,985
20231122,134500,7592677000,31400,31350,31450,31350,808
20231122,134400,7567302900,31400,31400,31400,31350,611
20231122,134300,7548145800,31400,31350,31400,31350,1323
20231122,134200,7506654200,31350,31400,31400,31350,1563
20231122,134100,7457650350,31400,31450,31500,31350,821
20231122,134000,7431826200,31450,31500,31500,31400,4912
20231122,133900,7277535850,31500,31500,31550,31450,3982
20231122,133800,7152135700,31550,31550,31550,31550,184
20231122,133700,7146330500,31550,31500,31550,31500,1011
20231122,133600,7114438500,31500,31550,31550,31500,679
20231122,133500,7093049750,31500,31550,31550,31500,676
20231122,133400,7071748050,31550,31500,31550,31500,146
20231122,133300,7067147100,31550,31550,31550,31550,221
20231122,133200,7060174550,31550,31550,31550,31550,5
20231122,133100,7060016800,31500,31550,31550,31500,1040
20231122,133000,7027250050,31550,31550,31550,31500,107
20231122,132900,7023874250,31500,31500,31500,31450,742
20231122,132800,7000511400,31500,31500,31500,31500,303
20231122,132700,6990966900,31500,31500,31550,31500,356
20231122,132600,6979750150,31500,31550,31550,31500,495
20231122,132500,6964142700,31550,31550,31550,31550,3
20231122,132400,6964048050,31600,31550,31600,31550,192
20231122,132300,6957989950,31550,31550,31550,31500,260
20231122,132200,6949796650,31550,31550,31550,31550,99
20231122,132100,6946673200,31550,31550,31550,31500,382
20231122,132000,6934629400,31550,31550,31550,31500,737
20231122,131900,6911407900,31500,31500,31500,31500,482
20231122,131800,6896224900,31500,31450,31500,31450,39
20231122,131700,6894996600,31450,31500,31500,31450,481
20231122,131600,6879867400,31500,31500,31550,31450,563
20231122,131500,6862149000,31500,31550,31550,31500,104
20231122,131400,6858872750,31500,31500,31500,31450,400
20231122,131300,6846283650,31500,31500,31500,31500,92
20231122,131200,6843385650,31450,31500,31500,31450,645
20231122,131100,6823094400,31500,31500,31500,31500,139
20231122,131000,6818715900,31500,31500,31500,31450,1149
20231122,130900,6782524900,31450,31450,31450,31400,740
20231122,130800,6759271900,31450,31450,31450,31400,898
20231122,130700,6731040500,31500,31500,31500,31450,781
20231122,130600,6706466200,31500,31500,31500,31500,539
20231122,130500,6689487700,31500,31500,31500,31450,136
20231122,130400,6685205100,31450,31500,31500,31450,215
20231122,130300,6678442350,31450,31450,31450,31400,965
20231122,130200,6648098550,31450,31500,31500,31400,1743
20231122,130100,6593296000,31450,31500,31500,31450,233
20231122,130000,6585966200,31500,31450,31500,31450,22
20231122,125900,6585273250,31500,31500,31500,31450,3724
20231122,125800,6468029250,31500,31550,31550,31500,677
20231122,125700,6446686000,31550,31550,31550,31550,261
20231122,125600,6438451450,31550,31550,31550,31500,90
20231122,125500,6435612050,31550,31550,31550,31500,583
20231122,125400,6417233100,31550,31600,31600,31550,348
20231122,125300,6406253400,31550,31550,31550,31550,15
20231122,125200,6405780150,31550,31550,31550,31500,1046
20231122,125100,6372826400,31550,31550,31550,31550,206
20231122,125000,6366327100,31500,31600,31600,31500,1018
20231122,124900,6334209200,31550,31550,31550,31550,1182
20231122,124800,6296917100,31550,31600,31600,31550,40
20231122,124700,6295654600,31550,31550,31550,31550,1143
20231122,124600,6259592950,31600,31600,31600,31550,677
20231122,124500,6238226900,31600,31600,31600,31600,32
20231122,124400,6237215700,31650,31600,31650,31600,104
20231122,124300,6233928850,31600,31600,31600,31600,245
20231122,124200,6226186850,31600,31650,31650,31600,40
20231122,124100,6224922550,31650,31600,31650,31600,7
20231122,124000,6224701250,31600,31600,31600,31600,144
20231122,123900,6220150850,31600,31600,31650,31600,1181
20231122,123800,6182831000,31650,31600,31650,31600,66
20231122,123700,6180742650,31600,31650,31650,31600,530
20231122,123600,6163978150,31700,31700,31700,31650,209
20231122,123500,6157362850,31700,31700,31700,31700,7
20231122,123400,6157140950,31650,31650,31650,31650,0
20231122,123300,6157140950,31650,31750,31750,31650,597
20231122,123200,6138238000,31750,31750,31750,31750,137
20231122,123100,6133888250,31750,31700,31750,31700,8
20231122,123000,6133634400,31700,31750,31750,31700,584
20231122,122900,6115103450,31750,31750,31750,31750,6
20231122,122800,6114912950,31750,31700,31750,31700,73
20231122,122700,6112598700,31700,31750,31750,31700,678
20231122,122600,6091104350,31700,31700,31750,31700,650
20231122,122500,6070498150,31700,31700,31700,31700,10
20231122,122400,6070181150,31750,31700,31750,31700,478
20231122,122300,6055015850,31700,31750,31750,31700,196
20231122,122200,6048802400,31750,31700,31750,31700,76
20231122,122100,6046389700,31700,31650,31700,31650,211
20231122,122000,6039711250,31650,31650,31650,31650,430
20231122,121900,6026101750,31700,31650,31700,31650,63
20231122,121800,6024107550,31650,31700,31700,31650,1204
20231122,121700,5985983650,31750,31700,31750,31700,115
20231122,121600,5982334900,31750,31750,31750,31700,40
20231122,121500,5981066400,31750,31700,31750,31700,60
20231122,121400,5979164150,31700,31700,31700,31700,258
20231122,121300,5970985550,31700,31700,31700,31700,10
20231122,121200,5970668550,31700,31700,31700,31700,5
20231122,121100,5970510050,31700,31700,31750,31700,79
20231122,121000,5968005700,31700,31700,31700,31650,37
20231122,120900,5966834350,31700,31650,31700,31650,284
20231122,120800,5957833900,31650,31700,31750,31650,388
20231122,120700,5945544050,31700,31700,31700,31650,331
20231122,120600,5935061350,31650,31700,31700,31650,252
20231122,120500,5927074250,31650,31700,31700,31650,364
20231122,120400,5915546750,31700,31700,31700,31700,6
20231122,120300,5915356550,31700,31700,31700,31700,106
20231122,120200,5911996350,31700,31650,31700,31650,209
20231122,120100,5905380800,31650,31600,31650,31600,538
20231122,120000,5888363700,31600,31600,31600,31600,69
20231122,115900,5886183300,31600,31600,31600,31600,125
20231122,115800,5882233300,31650,31650,31650,31600,57
20231122,115700,5880429850,31650,31650,31650,31600,33
20231122,115600,5879386700,31650,31500,31650,31500,582
20231122,115500,5861020700,31500,31650,31700,31500,7449
20231122,115400,5626038650,31700,31700,31700,31700,5
20231122,115300,5625880150,31700,31700,31700,31650,427
20231122,115200,5612359300,31650,31700,31700,31650,220
20231122,115100,5605393450,31700,31700,31750,31700,480
20231122,115000,5590177150,31750,31700,31750,31650,91
20231122,114900,5587291250,31700,31700,31700,31650,332
20231122,114800,5576776550,31650,31650,31650,31650,0
20231122,114700,5576776550,31650,31700,31700,31650,12
20231122,114600,5576396200,31650,31700,31700,31650,541
20231122,114500,5559257000,31700,31700,31700,31700,10
20231122,114400,5558940000,31650,31700,31700,31650,39
20231122,114300,5557704500,31700,31700,31700,31700,40
20231122,114200,5556436500,31700,31700,31700,31600,1902
20231122,114100,5496267150,31650,31650,31700,31600,477
20231122,114000,5481172200,31650,31700,31700,31600,334
20231122,113900,5470610650,31700,31700,31700,31650,148
20231122,113800,5465924800,31700,31650,31700,31650,36
20231122,113700,5464785150,31700,31650,31700,31650,199
20231122,113600,5458486550,31650,31650,31650,31650,31
20231122,113500,5457505400,31650,31600,31650,31600,481
20231122,113400,5442305550,31550,31650,31750,31550,2332
20231122,113300,5368603950,31650,31700,31700,31650,3336
20231122,113200,5263002750,31700,31750,31750,31700,7
20231122,113100,5262780600,31700,31750,31750,31700,642
20231122,113000,5242418050,31800,31750,31800,31750,157
20231122,112900,5237426800,31800,31750,31800,31750,130
20231122,112800,5233295100,31750,31700,31750,31700,250
20231122,112700,5225368850,31700,31750,31750,31700,141
20231122,112600,5220894600,31750,31700,31750,31700,199
20231122,112500,5214585550,31700,31700,31700,31700,260
20231122,112400,5206343550,31750,31750,31750,31750,418
20231122,112300,5193072050,31700,31750,31750,31700,118
20231122,112200,5189328000,31750,31750,31750,31700,404
20231122,112100,5176511850,31700,31750,31750,31700,222
20231122,112000,5169474250,31750,31750,31750,31750,26
20231122,111900,5168648750,31750,31750,31750,31750,52
20231122,111800,5166997750,31750,31750,31750,31700,267
20231122,111700,5158530250,31700,31750,31750,31700,401
20231122,111600,5145808500,31700,31750,31750,31700,308
20231122,111500,5136039600,31750,31750,31750,31700,199
20231122,111400,5129731050,31750,31700,31750,31700,616
20231122,111300,5110198300,31700,31750,31750,31700,30
20231122,111200,5109246950,31750,31750,31750,31700,198
20231122,111100,5102970250,31750,31750,31750,31750,285
20231122,111000,5093921500,31700,31750,31750,31700,1755
20231122,110900,5038229750,31750,31800,31800,31750,302
20231122,110800,5028637350,31800,31800,31800,31750,15
20231122,110700,5028160850,31800,31800,31800,31800,16
20231122,110600,5027652050,31800,31750,31800,31750,168
20231122,110500,5022312150,31750,31850,31850,31750,216
20231122,110400,5015451650,31800,31800,31800,31750,642
20231122,110300,4995042700,31800,31800,31800,31750,1253
20231122,110200,4955198950,31850,31850,31850,31850,33
20231122,110100,4954147900,31850,31850,31850,31850,247
20231122,110000,4946280950,31850,31850,31900,31850,1235
20231122,105900,4906946150,31850,31850,31900,31850,429
20231122,105800,4893282250,31850,31900,31900,31850,117
20231122,105700,4889554300,31900,31900,31900,31850,392
20231122,105600,4877063750,31850,31900,31900,31850,312
20231122,105500,4867120700,31850,31900,31900,31850,581
20231122,105400,4848587300,31900,31850,31900,31850,544
20231122,105300,4831235750,31900,31850,31900,31850,253
20231122,105200,4823177450,31850,31900,31900,31850,348
20231122,105100,4812093400,31850,31800,31850,31800,240
20231122,105000,4804449600,31800,31900,31900,31800,180
20231122,104900,4798716050,31900,31850,31900,31850,609
20231122,104800,4779308300,31800,31750,31800,31750,903
20231122,104700,4750608050,31700,31750,31750,31700,398
20231122,104600,4737974050,31750,31800,31800,31750,161
20231122,104500,4732861600,31800,31750,31800,31750,184
20231122,104400,4727016200,31750,31700,31750,31700,210
20231122,104300,4720358450,31750,31700,31750,31700,8
20231122,104200,4720104500,31700,31700,31750,31700,194
20231122,104100,4713954450,31650,31700,31700,31650,204
20231122,104000,4707497350,31700,31700,31750,31650,352
20231122,103900,4696338200,31750,31700,31750,31700,352
20231122,103800,4685174500,31700,31700,31700,31600,897
20231122,103700,4656782050,31700,31700,31700,31700,168
20231122,103600,4651456450,31700,31700,31700,31700,166
20231122,103500,4646194250,31700,31650,31700,31650,760
20231122,103400,4622132250,31700,31700,31700,31700,145
20231122,103300,4617535750,31700,31750,31750,31700,81
20231122,103200,4614965350,31750,31700,31750,31650,2470
20231122,103100,4536757400,31700,31700,31700,31650,1604
20231122,103000,4485949050,31650,31700,31700,31650,114
20231122,102900,4482338100,31700,31700,31700,31650,209
20231122,102800,4475722300,31700,31650,31700,31650,223
20231122,102700,4468663850,31650,31650,31700,31600,1041
20231122,102600,4435728400,31650,31650,31650,31650,698
20231122,102500,4413636700,31700,31650,31700,31650,379
20231122,102400,4401640600,31650,31650,31650,31650,1273
20231122,102300,4361350150,31650,31650,31700,31650,864
20231122,102200,4334004150,31650,31800,31850,31650,4396
20231122,102100,4194367500,31800,31900,31900,31800,2388
20231122,102000,4118341100,31900,31850,31900,31850,839
20231122,101900,4091597150,31900,31900,31900,31850,1284
20231122,101800,4050657650,31950,31950,31950,31950,650
20231122,101700,4029890150,31950,31850,32000,31850,1011
20231122,101600,3997618800,31850,31900,31950,31850,645
20231122,101500,3977057050,31900,31750,31900,31750,2029
20231122,101400,3912481700,31800,31800,31800,31800,125
20231122,101300,3908506700,31800,31650,31800,31650,843
20231122,101200,3881786050,31650,31700,31700,31650,434
20231122,101100,3868045800,31700,31700,31700,31650,832
20231122,101000,3841704950,31650,31650,31700,31650,894
20231122,100900,3813406650,31650,31800,31800,31650,3814
20231122,100800,3692480900,31800,31800,31800,31750,483
20231122,100700,3677133350,31800,31800,31850,31800,337
20231122,100600,3666414050,31750,31800,31800,31750,1628
20231122,100500,3614722400,31800,31800,31850,31800,813
20231122,100400,3588868500,31800,31850,31850,31800,442
20231122,100300,3574811700,31850,31900,31900,31800,992
20231122,100200,3543238250,31900,31900,31900,31900,143
20231122,100100,3538676550,31900,31850,31900,31800,872
20231122,100000,3510932400,31850,31850,31950,31850,599
20231122,095900,3491843300,31850,31900,31900,31800,451
20231122,095800,3477485150,31850,31900,31900,31850,745
20231122,095700,3453735450,31900,31900,31900,31850,530
20231122,095600,3436846200,31900,31900,31950,31900,636
20231122,095500,3416557750,31950,31900,31950,31900,779
20231122,095400,3391699500,31900,31900,31950,31900,671
20231122,095300,3370266500,31900,31950,31950,31900,601
20231122,095200,3351084950,31950,32000,32000,31950,405
20231122,095100,3338143700,31950,32000,32000,31950,605
20231122,095000,3318788750,31950,31950,31950,31900,106
20231122,094900,3315403550,31900,31900,31900,31850,1143
20231122,094800,3278943700,31900,31800,31900,31800,595
20231122,094700,3259982600,31800,31850,31900,31800,235
20231122,094600,3252499550,31800,31850,31900,31800,1604
20231122,094500,3201454000,31800,31800,31850,31800,953
20231122,094400,3171145700,31800,31850,31850,31800,1746
20231122,094300,3115535700,31850,31900,31900,31850,749
20231122,094200,3091678350,31900,31950,31950,31900,1240
20231122,094100,3052115150,31950,31950,31950,31900,1508
20231122,094000,3003970600,31950,32000,32000,31950,1219
20231122,093900,2964989250,32000,32050,32100,32000,1677
20231122,093800,2911245150,32050,32150,32150,32050,1577
20231122,093700,2860618500,32100,32150,32200,32100,2248
20231122,093600,2788371500,32100,32050,32150,32050,1033
20231122,093500,2755240100,32050,32100,32100,32050,407
20231122,093400,2742183200,32100,32100,32150,32100,2226
20231122,093300,2670723600,32150,32150,32250,32100,875
20231122,093200,2642590550,32250,32300,32300,32150,1262
20231122,093100,2601917250,32300,32300,32350,32300,806
20231122,093000,2575882950,32300,32300,32350,32300,643
20231122,092900,2555110250,32300,32400,32400,32300,1667
20231122,092800,2501206850,32350,32300,32400,32300,2299
20231122,092700,2426798450,32300,32200,32300,32200,1399
20231122,092600,2381677550,32200,32150,32200,32150,915
20231122,092500,2352239500,32150,32150,32200,32150,578
20231122,092400,2333651650,32100,32100,32100,32050,699
20231122,092300,2311222250,32050,32100,32100,32050,1140
20231122,092200,2274654550,32100,32150,32150,32050,1716
20231122,092100,2219584450,32200,32150,32250,32150,551
20231122,092000,2201847300,32150,32250,32300,32100,2256
20231122,091900,2129090150,32300,32400,32400,32250,1529
20231122,091800,2079686900,32400,32250,32500,32250,6018
20231122,091700,1884794750,32250,32050,32300,32000,7147
20231122,091600,1654915550,32050,32100,32100,32000,432
20231122,091500,1641077300,32000,32100,32100,32000,2544
20231122,091400,1559502600,32100,32100,32100,32000,709
20231122,091300,1536749200,32000,32000,32150,31950,1792
20231122,091200,1479282250,31900,31850,32000,31850,1485
20231122,091100,1431835800,31950,32000,32000,31900,1483
20231122,091000,1384438400,32000,32050,32050,31950,2147
20231122,090900,1315753700,32050,32000,32250,31950,5595
20231122,090800,1136078650,32000,31800,32000,31750,2021
20231122,090700,1071607850,31750,31800,31950,31700,3868
20231122,090600,948468900,31850,31800,31850,31600,2696
20231122,090500,862841200,31800,31500,31850,31500,2408
20231122,090400,786258450,31550,31450,31550,31250,2163
20231122,090300,718321800,31450,31250,31450,31150,4020
20231122,090200,592646800,31350,31250,31400,31200,3144
20231122,090100,494463000,31250,31450,31500,31250,3937
20231122,090000,371109050,31500,31450,31500,31150,8391