KissMeData/086790/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194400,28018548750,41800,41800,41800,41800,40125
20231122,194300,28018548750,41800,41800,41800,41800,0
20231122,194200,28018548750,41800,41800,41800,41800,0
20231122,194100,28018548750,41800,41800,41800,41800,0
20231122,194000,28018548750,41800,41800,41800,41800,0
20231122,193900,28018548750,41800,41800,41800,41800,0
20231122,193800,28018548750,41800,41800,41800,41800,0
20231122,193700,28018548750,41800,41800,41800,41800,0
20231122,193600,28018548750,41800,41800,41800,41800,0
20231122,193500,28018548750,41800,41800,41800,41800,0
20231122,193400,28018548750,41800,41800,41800,41800,0
20231122,193300,28018548750,41800,41800,41800,41800,0
20231122,193200,28018548750,41800,41800,41800,41800,0
20231122,193100,28018548750,41800,41800,41800,41800,0
20231122,193000,28018548750,41800,41800,41800,41800,0
20231122,192900,28018548750,41800,41800,41800,41800,0
20231122,192800,28018548750,41800,41800,41800,41800,0
20231122,192700,28018548750,41800,41800,41800,41800,0
20231122,192600,28018548750,41800,41800,41800,41800,0
20231122,192500,28018548750,41800,41800,41800,41800,0
20231122,192400,28018548750,41800,41800,41800,41800,0
20231122,192300,28018548750,41800,41800,41800,41800,0
20231122,192200,28018548750,41800,41800,41800,41800,0
20231122,192100,28018548750,41800,41800,41800,41800,0
20231122,192000,28018548750,41800,41800,41800,41800,0
20231122,191900,28018548750,41800,41800,41800,41800,0
20231122,191800,28018548750,41800,41800,41800,41800,0
20231122,191700,28018548750,41800,41800,41800,41800,0
20231122,191600,28018548750,41800,41800,41800,41800,0
20231122,191500,28018548750,41800,41800,41800,41800,0
20231122,191400,28018548750,41800,41800,41800,41800,40125
20231122,191300,28018548750,41800,41800,41800,41800,0
20231122,191200,28018548750,41800,41800,41800,41800,0
20231122,191100,28018548750,41800,41800,41800,41800,0
20231122,191000,28018548750,41800,41800,41800,41800,0
20231122,190900,28018548750,41800,41800,41800,41800,0
20231122,190800,28018548750,41800,41800,41800,41800,0
20231122,190700,28018548750,41800,41800,41800,41800,0
20231122,190600,28018548750,41800,41800,41800,41800,0
20231122,190500,28018548750,41800,41800,41800,41800,0
20231122,190400,28018548750,41800,41800,41800,41800,0
20231122,190300,28018548750,41800,41800,41800,41800,0
20231122,190200,28018548750,41800,41800,41800,41800,0
20231122,190100,28018548750,41800,41800,41800,41800,0
20231122,190000,28018548750,41800,41800,41800,41800,0
20231122,185900,28018548750,41800,41800,41800,41800,0
20231122,185800,28018548750,41800,41800,41800,41800,0
20231122,185700,28018548750,41800,41800,41800,41800,0
20231122,185600,28018548750,41800,41800,41800,41800,0
20231122,185500,28018548750,41800,41800,41800,41800,0
20231122,185400,28018548750,41800,41800,41800,41800,0
20231122,185300,28018548750,41800,41800,41800,41800,0
20231122,185200,28018548750,41800,41800,41800,41800,0
20231122,185100,28018548750,41800,41800,41800,41800,0
20231122,185000,28018548750,41800,41800,41800,41800,0
20231122,184900,28018548750,41800,41800,41800,41800,0
20231122,184800,28018548750,41800,41800,41800,41800,0
20231122,184700,28018548750,41800,41800,41800,41800,0
20231122,184600,28018548750,41800,41800,41800,41800,0
20231122,184500,28018548750,41800,41800,41800,41800,0
20231122,184400,28018548750,41800,41800,41800,41800,40125
20231122,184300,28018548750,41800,41800,41800,41800,0
20231122,184200,28018548750,41800,41800,41800,41800,0
20231122,184100,28018548750,41800,41800,41800,41800,0
20231122,184000,28018548750,41800,41800,41800,41800,0
20231122,183900,28018548750,41800,41800,41800,41800,0
20231122,183800,28018548750,41800,41800,41800,41800,0
20231122,183700,28018548750,41800,41800,41800,41800,0
20231122,183600,28018548750,41800,41800,41800,41800,0
20231122,183500,28018548750,41800,41800,41800,41800,0
20231122,183400,28018548750,41800,41800,41800,41800,0
20231122,183300,28018548750,41800,41800,41800,41800,0
20231122,183200,28018548750,41800,41800,41800,41800,0
20231122,183100,28018548750,41800,41800,41800,41800,0
20231122,183000,28018548750,41800,41800,41800,41800,0
20231122,182900,28018548750,41800,41800,41800,41800,0
20231122,182800,28018548750,41800,41800,41800,41800,0
20231122,182700,28018548750,41800,41800,41800,41800,0
20231122,182600,28018548750,41800,41800,41800,41800,0
20231122,182500,28018548750,41800,41800,41800,41800,0
20231122,182400,28018548750,41800,41800,41800,41800,0
20231122,182300,28018548750,41800,41800,41800,41800,0
20231122,182200,28018548750,41800,41800,41800,41800,0
20231122,182100,28018548750,41800,41800,41800,41800,0
20231122,182000,28018548750,41800,41800,41800,41800,0
20231122,181900,28018548750,41800,41800,41800,41800,0
20231122,181800,28018548750,41800,41800,41800,41800,0
20231122,181700,28018548750,41800,41800,41800,41800,0
20231122,181600,28018548750,41800,41800,41800,41800,0
20231122,181500,28018548750,41800,41800,41800,41800,0
20231122,181400,28018548750,41800,41800,41800,41800,40125
20231122,181300,28018548750,41800,41800,41800,41800,0
20231122,181200,28018548750,41800,41800,41800,41800,0
20231122,181100,28018548750,41800,41800,41800,41800,0
20231122,181000,28018548750,41800,41800,41800,41800,0
20231122,180900,28018548750,41800,41800,41800,41800,0
20231122,180800,28018548750,41800,41800,41800,41800,0
20231122,180700,28018548750,41800,41800,41800,41800,0
20231122,180600,28018548750,41800,41800,41800,41800,0
20231122,180500,28018548750,41800,41800,41800,41800,0
20231122,180400,28018548750,41800,41800,41800,41800,0
20231122,180300,28018548750,41800,41800,41800,41800,0
20231122,180200,28018548750,41800,41800,41800,41800,0
20231122,180100,28018548750,41800,41800,41800,41800,0
20231122,180000,28018548750,41800,41800,41800,41800,0
20231122,175900,28018548750,41800,41800,41800,41800,0
20231122,175800,28018548750,41800,41800,41800,41800,0
20231122,175700,28018548750,41800,41800,41800,41800,0
20231122,175600,28018548750,41800,41800,41800,41800,0
20231122,175500,28018548750,41800,41800,41800,41800,0
20231122,175400,28018548750,41800,41800,41800,41800,0
20231122,175300,28018548750,41800,41800,41800,41800,0
20231122,175200,28018548750,41800,41800,41800,41800,0
20231122,175100,28018548750,41800,41800,41800,41800,0
20231122,175000,28018548750,41800,41800,41800,41800,0
20231122,174900,28018548750,41800,41800,41800,41800,0
20231122,174800,28018548750,41800,41800,41800,41800,0
20231122,174700,28018548750,41800,41800,41800,41800,0
20231122,174600,28018548750,41800,41800,41800,41800,0
20231122,174500,28018548750,41800,41800,41800,41800,0
20231122,174400,28018548750,41800,41800,41800,41800,40125
20231122,174300,28018548750,41800,41800,41800,41800,0
20231122,174200,28018548750,41800,41800,41800,41800,0
20231122,174100,28018548750,41800,41800,41800,41800,0
20231122,174000,28018548750,41800,41800,41800,41800,0
20231122,173900,28018548750,41800,41800,41800,41800,0
20231122,173800,28018548750,41800,41800,41800,41800,0
20231122,173700,28018548750,41800,41800,41800,41800,0
20231122,173600,28018548750,41800,41800,41800,41800,0
20231122,173500,28018548750,41800,41800,41800,41800,0
20231122,173400,28018548750,41800,41800,41800,41800,0
20231122,173300,28018548750,41800,41800,41800,41800,0
20231122,173200,28018548750,41800,41800,41800,41800,0
20231122,173100,28018548750,41800,41800,41800,41800,0
20231122,173000,28018548750,41800,41800,41800,41800,0
20231122,172900,28018548750,41800,41800,41800,41800,0
20231122,172800,28018548750,41800,41800,41800,41800,0
20231122,172700,28018548750,41800,41800,41800,41800,0
20231122,172600,28018548750,41800,41800,41800,41800,0
20231122,172500,28018548750,41800,41800,41800,41800,0
20231122,172400,28018548750,41800,41800,41800,41800,0
20231122,172300,28018548750,41800,41800,41800,41800,0
20231122,172200,28018548750,41800,41800,41800,41800,0
20231122,172100,28018548750,41800,41800,41800,41800,0
20231122,172000,28018548750,41800,41800,41800,41800,0
20231122,171900,28018548750,41800,41800,41800,41800,0
20231122,171800,28018548750,41800,41800,41800,41800,0
20231122,171700,28018548750,41800,41800,41800,41800,0
20231122,171600,28018548750,41800,41800,41800,41800,0
20231122,171500,28018548750,41800,41800,41800,41800,0
20231122,171400,28018548750,41800,41800,41800,41800,40125
20231122,171300,28018548750,41800,41800,41800,41800,0
20231122,171200,28018548750,41800,41800,41800,41800,0
20231122,171100,28018548750,41800,41800,41800,41800,0
20231122,171000,28018548750,41800,41800,41800,41800,0
20231122,170900,28018548750,41800,41800,41800,41800,0
20231122,170800,28018548750,41800,41800,41800,41800,0
20231122,170700,28018548750,41800,41800,41800,41800,0
20231122,170600,28018548750,41800,41800,41800,41800,0
20231122,170500,28018548750,41800,41800,41800,41800,0
20231122,170400,28018548750,41800,41800,41800,41800,0
20231122,170300,28018548750,41800,41800,41800,41800,0
20231122,170200,28018548750,41800,41800,41800,41800,0
20231122,170100,28018548750,41800,41800,41800,41800,0
20231122,170000,28018548750,41800,41800,41800,41800,0
20231122,165900,28018548750,41800,41800,41800,41800,0
20231122,165800,28018548750,41800,41800,41800,41800,0
20231122,165700,28018548750,41800,41800,41800,41800,0
20231122,165600,28018548750,41800,41800,41800,41800,0
20231122,165500,28018548750,41800,41800,41800,41800,0
20231122,165400,28018548750,41800,41800,41800,41800,0
20231122,165300,28018548750,41800,41800,41800,41800,0
20231122,165200,28018548750,41800,41800,41800,41800,0
20231122,165100,28018548750,41800,41800,41800,41800,0
20231122,165000,28018548750,41800,41800,41800,41800,0
20231122,164900,28018548750,41800,41800,41800,41800,0
20231122,164800,28018548750,41800,41800,41800,41800,0
20231122,164700,28018548750,41800,41800,41800,41800,0
20231122,164600,28018548750,41800,41800,41800,41800,0
20231122,164500,28018548750,41800,41800,41800,41800,0
20231122,164400,28018548750,41800,41800,41800,41800,40125
20231122,164300,28018548750,41800,41800,41800,41800,0
20231122,164200,28018548750,41800,41800,41800,41800,0
20231122,164100,28018548750,41800,41800,41800,41800,0
20231122,164000,28018548750,41800,41800,41800,41800,0
20231122,163900,28018548750,41800,41800,41800,41800,0
20231122,163800,28018548750,41800,41800,41800,41800,0
20231122,163700,28018548750,41800,41800,41800,41800,0
20231122,163600,28018548750,41800,41800,41800,41800,0
20231122,163500,28018548750,41800,41800,41800,41800,0
20231122,163400,28018548750,41800,41800,41800,41800,0
20231122,163300,28018548750,41800,41800,41800,41800,0
20231122,163200,28018548750,41800,41800,41800,41800,0
20231122,163100,28018548750,41800,41800,41800,41800,0
20231122,163000,28018548750,41800,41800,41800,41800,0
20231122,162900,28018548750,41800,41800,41800,41800,0
20231122,162800,28018548750,41800,41800,41800,41800,0
20231122,162700,28018548750,41800,41800,41800,41800,0
20231122,162600,28018548750,41800,41800,41800,41800,0
20231122,162500,28018548750,41800,41800,41800,41800,0
20231122,162400,28018548750,41800,41800,41800,41800,0
20231122,162300,28018548750,41800,41800,41800,41800,0
20231122,162200,28018548750,41800,41800,41800,41800,0
20231122,162100,28018548750,41800,41800,41800,41800,0
20231122,162000,28018548750,41800,41800,41800,41800,0
20231122,161900,28018548750,41800,41800,41800,41800,0
20231122,161800,28018548750,41800,41800,41800,41800,0
20231122,161700,28018548750,41800,41800,41800,41800,0
20231122,161600,28018548750,41800,41800,41800,41800,0
20231122,161500,28018548750,41800,41800,41800,41800,0
20231122,161400,28018548750,41800,41800,41800,41800,40125
20231122,161300,28018548750,41800,41800,41800,41800,0
20231122,161200,28018548750,41800,41800,41800,41800,0
20231122,161100,28018548750,41800,41800,41800,41800,0
20231122,161000,28018548750,41800,41800,41800,41800,0
20231122,160900,28018548750,41800,41800,41800,41800,0
20231122,160800,28018548750,41800,41800,41800,41800,0
20231122,160700,28018548750,41800,41800,41800,41800,0
20231122,160600,28018548750,41800,41800,41800,41800,0
20231122,160500,28018548750,41800,41800,41800,41800,0
20231122,160400,28018548750,41800,41800,41800,41800,0
20231122,160300,28018548750,41800,41800,41800,41800,0
20231122,160200,28018548750,41800,41800,41800,41800,0
20231122,160100,28018548750,41800,41800,41800,41800,0
20231122,160000,28018548750,41800,41800,41800,41800,0
20231122,155900,28018548750,41800,41800,41800,41800,0
20231122,155800,28018548750,41800,41800,41800,41800,0
20231122,155700,28018548750,41800,41800,41800,41800,0
20231122,155600,28018548750,41800,41800,41800,41800,0
20231122,155500,28018548750,41800,41800,41800,41800,0
20231122,155400,28018548750,41800,41800,41800,41800,0
20231122,155300,28018548750,41800,41800,41800,41800,0
20231122,155200,28018548750,41800,41800,41800,41800,0
20231122,155100,28018548750,41800,41800,41800,41800,0
20231122,155000,28018548750,41800,41800,41800,41800,0
20231122,154900,28018548750,41800,41800,41800,41800,0
20231122,154800,28018548750,41800,41800,41800,41800,0
20231122,154700,28018548750,41800,41800,41800,41800,0
20231122,154600,28018548750,41800,41800,41800,41800,0
20231122,154500,28018548750,41800,41800,41800,41800,0
20231122,154400,28018548750,41800,41800,41800,41800,40125
20231122,154300,28018548750,41800,41800,41800,41800,0
20231122,154200,28018548750,41800,41800,41800,41800,0
20231122,154100,28018548750,41800,41800,41800,41800,0
20231122,154000,28018548750,41800,41800,41800,41800,0
20231122,153900,28018548750,41800,41800,41800,41800,0
20231122,153800,28018548750,41800,41800,41800,41800,0
20231122,153700,28018548750,41800,41800,41800,41800,0
20231122,153600,28018548750,41800,41800,41800,41800,0
20231122,153500,28018548750,41800,41800,41800,41800,0
20231122,153400,28018548750,41800,41800,41800,41800,0
20231122,153300,28018548750,41800,41800,41800,41800,0
20231122,153200,28018548750,41800,41800,41800,41800,0
20231122,153100,28018548750,41800,41800,41800,41800,0
20231122,153000,28018548750,41800,41800,41800,41800,40125
20231122,152900,26341323750,41800,41800,41800,41800,0
20231122,152800,26341323750,41800,41800,41800,41800,0
20231122,152700,26341323750,41800,41800,41800,41800,0
20231122,152600,26341323750,41800,41800,41800,41800,0
20231122,152500,26341323750,41800,41800,41800,41800,0
20231122,152400,26341323750,41800,41800,41800,41800,0
20231122,152300,26341323750,41800,41800,41800,41800,0
20231122,152200,26341323750,41800,41800,41800,41800,0
20231122,152100,26341323750,41800,41800,41800,41800,0
20231122,152000,26341323750,41800,41800,41800,41800,0
20231122,151900,26341323750,41800,41750,41850,41750,2134
20231122,151800,26252128650,41800,41800,41800,41750,729
20231122,151700,26221662750,41750,41750,41800,41700,3139
20231122,151600,26090604700,41750,41750,41800,41750,1267
20231122,151500,26037678100,41750,41750,41800,41750,1602
20231122,151400,25970778550,41800,41750,41800,41750,885
20231122,151300,25933820750,41800,41750,41800,41750,1187
20231122,151200,25884235700,41800,41750,41800,41750,896
20231122,151100,25846814600,41800,41800,41800,41750,1175
20231122,151000,25797733000,41800,41800,41800,41750,1101
20231122,150900,25751742950,41750,41800,41800,41750,490
20231122,150800,25731263700,41750,41800,41800,41750,1205
20231122,150700,25680897650,41800,41800,41850,41750,2267
20231122,150600,25586134700,41850,41850,41850,41800,1984
20231122,150500,25503166850,41850,41800,41850,41800,1375
20231122,150400,25445669400,41800,41800,41850,41750,3009
20231122,150300,25319901600,41800,41850,41850,41800,1247
20231122,150200,25267759400,41800,41850,41850,41800,713
20231122,150100,25237955300,41850,41800,41850,41800,311
20231122,150000,25224942650,41850,41750,41850,41750,1379
20231122,145900,25167301300,41750,41750,41850,41750,2045
20231122,145800,25081864250,41750,41750,41850,41750,2306
20231122,145700,24985516350,41750,41800,41850,41750,1640
20231122,145600,24916981950,41800,41750,41850,41750,3247
20231122,145500,24781295300,41750,41750,41800,41700,1310
20231122,145400,24726603050,41750,41750,41800,41750,2595
20231122,145300,24618253650,41750,41750,41800,41750,1859
20231122,145200,24540638500,41750,41750,41800,41700,4602
20231122,145100,24348504900,41750,41750,41800,41750,1783
20231122,145000,24274032000,41750,41750,41800,41700,1308
20231122,144900,24219423600,41750,41750,41750,41700,1811
20231122,144800,24143826750,41750,41700,41800,41700,3306
20231122,144700,24005839950,41750,41750,41800,41700,4394
20231122,144600,23822440400,41750,41750,41800,41750,1318
20231122,144500,23767413850,41750,41750,41800,41750,1443
20231122,144400,23707159900,41800,41750,41800,41700,2048
20231122,144300,23621686400,41700,41750,41800,41700,1610
20231122,144200,23554484200,41750,41750,41800,41750,1689
20231122,144100,23483967450,41750,41800,41800,41750,1933
20231122,144000,23403229850,41750,41800,41800,41750,1103
20231122,143900,23357177450,41750,41750,41800,41750,1972
20231122,143800,23274795450,41750,41800,41800,41750,1550
20231122,143700,23210057900,41750,41750,41800,41750,1004
20231122,143600,23168131050,41750,41750,41800,41750,1654
20231122,143500,23099073800,41750,41850,41850,41750,6531
20231122,143400,22826089450,41850,41850,41850,41800,1433
20231122,143300,22766166100,41850,41800,41850,41800,638
20231122,143200,22739478200,41800,41800,41850,41800,1171
20231122,143100,22690523500,41800,41850,41900,41800,835
20231122,143000,22655588800,41850,41850,41900,41850,996
20231122,142900,22613899050,41850,41900,41900,41850,2999
20231122,142800,22488258600,41850,41850,41950,41850,3662
20231122,142700,22334859850,41850,41850,41900,41850,2277
20231122,142600,22239510850,41850,41900,41900,41850,2575
20231122,142500,22131735850,41850,41900,41900,41800,1909
20231122,142400,22051830100,41850,41850,41900,41850,742
20231122,142300,22020757150,41850,41850,41900,41800,2239
20231122,142200,21927048750,41850,41900,41900,41850,2898
20231122,142100,21805752750,41900,41900,41900,41850,929
20231122,142000,21766830700,41850,41850,41900,41850,1552
20231122,141900,21701847350,41900,41850,41900,41850,2012
20231122,141800,21617614200,41850,41850,41900,41850,811
20231122,141700,21583646700,41850,41850,41900,41850,1107
20231122,141600,21537298800,41850,41900,41900,41800,2539
20231122,141500,21431045600,41850,41850,41900,41850,2077
20231122,141400,21344116450,41850,41900,41900,41850,423
20231122,141300,21326398550,41850,41850,41900,41850,1124
20231122,141200,21279358050,41900,41850,41900,41850,920
20231122,141100,21240846500,41850,41900,41900,41850,1866
20231122,141000,21162742600,41850,41900,41900,41850,381
20231122,140900,21146787700,41850,41850,41900,41850,1132
20231122,140800,21099407600,41850,41850,41900,41850,9718
20231122,140700,20692670150,41850,41850,41900,41850,800
20231122,140600,20659187000,41850,41900,41900,41850,2486
20231122,140500,20555125950,41850,41900,41900,41850,869
20231122,140400,20518756300,41900,41850,41900,41800,3406
20231122,140300,20376249050,41800,41800,41850,41800,1578
20231122,140200,20310280600,41850,41850,41850,41800,500
20231122,140100,20289357850,41800,41800,41850,41800,932
20231122,140000,20250356900,41800,41850,41900,41800,2957
20231122,135900,20126637900,41850,41850,41850,41800,1530
20231122,135800,20062670750,41850,41850,41850,41800,527
20231122,135700,20040618850,41850,41850,41900,41800,2753
20231122,135600,19925405350,41850,41900,41900,41850,918
20231122,135500,19886983450,41900,41850,41900,41850,455
20231122,135400,19867923700,41850,41900,41900,41850,1083
20231122,135300,19822580800,41900,41900,41900,41850,1204
20231122,135200,19772168900,41900,41850,41900,41800,4023
20231122,135100,19603804650,41850,41800,41850,41800,1159
20231122,135000,19555335500,41850,41850,41850,41800,1416
20231122,134900,19496109150,41850,41800,41850,41750,4670
20231122,134800,19300917250,41800,41800,41800,41750,608
20231122,134700,19275506750,41800,41750,41800,41750,1411
20231122,134600,19216590850,41800,41750,41800,41750,891
20231122,134500,19179382300,41800,41800,41800,41750,1217
20231122,134400,19128548200,41800,41750,41850,41750,3045
20231122,134300,19001264700,41750,41750,41800,41750,993
20231122,134200,18959759550,41800,41800,41800,41750,782
20231122,134100,18927079900,41800,41850,41850,41800,1122
20231122,134000,18880172550,41850,41800,41850,41750,971
20231122,133900,18839585200,41800,41800,41800,41750,2486
20231122,133800,18735706250,41800,41750,41800,41750,1596
20231122,133700,18669057700,41750,41800,41800,41750,1130
20231122,133600,18621863000,41750,41800,41800,41750,870
20231122,133500,18585533150,41750,41750,41800,41750,486
20231122,133400,18565221550,41800,41800,41800,41750,2676
20231122,133300,18453368850,41800,41800,41800,41750,4517
20231122,133200,18264623400,41850,41800,41850,41800,1844
20231122,133100,18187526350,41800,41850,41850,41800,243
20231122,133000,18177361050,41800,41850,41850,41750,1490
20231122,132900,18115098750,41850,41800,41850,41750,2733
20231122,132800,18000791050,41850,41800,41850,41750,1580
20231122,132700,17934746700,41850,41800,41850,41800,928
20231122,132600,17895954050,41800,41800,41850,41750,2399
20231122,132500,17795692100,41800,41850,41850,41800,1481
20231122,132400,17733778950,41800,41850,41850,41800,926
20231122,132300,17695065400,41800,41850,41850,41800,98
20231122,132200,17690966700,41850,41800,41850,41750,3011
20231122,132100,17565095650,41850,41850,41850,41800,922
20231122,132000,17526551300,41850,41800,41850,41800,964
20231122,131900,17486245400,41850,41850,41850,41800,1544
20231122,131800,17421665900,41800,41850,41850,41800,1015
20231122,131700,17379226100,41850,41850,41850,41800,998
20231122,131600,17337507400,41850,41850,41850,41800,1062
20231122,131500,17293106650,41850,41800,41850,41800,816
20231122,131400,17258994900,41800,41850,41850,41800,1502
20231122,131300,17196204550,41850,41850,41850,41800,767
20231122,131200,17164141700,41800,41800,41850,41800,412
20231122,131100,17146910550,41800,41800,41850,41800,2676
20231122,131000,17035043400,41800,41800,41800,41750,629
20231122,130900,17008755100,41750,41750,41850,41750,616
20231122,130800,16983006450,41800,41800,41800,41750,3059
20231122,130700,16855172850,41800,41750,41800,41750,835
20231122,130600,16820291150,41750,41800,41800,41750,660
20231122,130500,16792706600,41800,41750,41800,41700,2973
20231122,130400,16668613900,41800,41800,41800,41750,798
20231122,130300,16635273800,41750,41800,41800,41750,555
20231122,130200,16612079650,41750,41750,41850,41750,1162
20231122,130100,16563536800,41800,41800,41800,41700,1540
20231122,130000,16499222500,41750,41800,41800,41750,551
20231122,125900,16476194950,41750,41800,41800,41750,1293
20231122,125800,16422187100,41750,41750,41800,41750,829
20231122,125700,16387572000,41800,41750,41800,41700,2124
20231122,125600,16298904050,41700,41750,41800,41700,657
20231122,125500,16271470800,41750,41750,41800,41750,1411
20231122,125400,16212557500,41750,41800,41800,41750,1764
20231122,125300,16138905650,41750,41800,41800,41750,894
20231122,125200,16101573900,41750,41800,41800,41750,1087
20231122,125100,16056180050,41750,41750,41800,41750,828
20231122,125000,16021608150,41750,41750,41800,41750,2777
20231122,124900,15905639700,41800,41800,41800,41750,362
20231122,124800,15890515900,41800,41750,41800,41700,1870
20231122,124700,15812501450,41700,41700,41750,41700,221
20231122,124600,15803279950,41750,41750,41750,41700,1510
20231122,124500,15740295300,41700,41750,41750,41700,967
20231122,124400,15699958300,41750,41700,41750,41700,625
20231122,124300,15673880200,41750,41750,41750,41700,532
20231122,124200,15651672850,41750,41750,41750,41700,1676
20231122,124100,15581766950,41750,41750,41750,41700,1721
20231122,124000,15509916950,41750,41750,41750,41700,2012
20231122,123900,15425985050,41700,41750,41750,41700,570
20231122,123800,15402189100,41800,41750,41800,41750,2032
20231122,123700,15317352500,41700,41700,41750,41700,739
20231122,123600,15286535400,41700,41700,41700,41700,1058
20231122,123500,15242416800,41700,41800,41800,41700,1639
20231122,123400,15174007400,41800,41800,41800,41750,1094
20231122,123300,15128313050,41800,41800,41800,41750,1303
20231122,123200,15073882600,41750,41800,41800,41750,957
20231122,123100,15033916900,41800,41800,41800,41750,1807
20231122,123000,14958464350,41750,41750,41800,41750,2011
20231122,122900,14874476100,41750,41750,41750,41700,465
20231122,122800,14855067550,41700,41700,41750,41700,1649
20231122,122700,14786280200,41700,41750,41750,41700,1363
20231122,122600,14729438800,41700,41700,41750,41700,163
20231122,122500,14722637550,41750,41700,41750,41700,1758
20231122,122400,14649328700,41750,41800,41800,41700,1053
20231122,122300,14605357950,41800,41700,41800,41700,595
20231122,122200,14580498750,41750,41750,41750,41700,990
20231122,122100,14539203450,41700,41750,41750,41700,1145
20231122,122000,14491432950,41750,41650,41750,41650,1491
20231122,121900,14429321150,41750,41750,41750,41650,1779
20231122,121800,14355123350,41750,41750,41750,41700,53
20231122,121700,14352912900,41700,41700,41700,41650,906
20231122,121600,14315132750,41700,41700,41700,41650,823
20231122,121500,14280815500,41750,41700,41750,41650,994
20231122,121400,14239367250,41800,41700,41800,41700,1020
20231122,121300,14196802800,41750,41750,41800,41650,1066
20231122,121200,14152301400,41750,41750,41750,41700,3924
20231122,121100,13988624350,41700,41750,41750,41700,1120
20231122,121000,13941900050,41750,41700,41750,41700,503
20231122,120900,13920903850,41700,41750,41800,41700,1930
20231122,120800,13840320750,41800,41750,41800,41750,476
20231122,120700,13820433200,41750,41750,41800,41700,1049
20231122,120600,13776630600,41750,41700,41750,41700,1748
20231122,120500,13703718350,41750,41750,41800,41700,1141
20231122,120400,13656112250,41750,41750,41800,41700,1484
20231122,120300,13594156450,41700,41700,41750,41700,766
20231122,120200,13562213350,41750,41750,41800,41700,769
20231122,120100,13530105450,41750,41750,41800,41750,464
20231122,120000,13510729350,41800,41800,41800,41750,895
20231122,115900,13473353600,41750,41650,41750,41650,752
20231122,115800,13441961300,41750,41750,41750,41650,1237
20231122,115700,13390361100,41700,41750,41750,41700,1899
20231122,115600,13311153000,41700,41750,41750,41650,466
20231122,115500,13291704950,41650,41650,41750,41650,1470
20231122,115400,13230403700,41650,41650,41700,41650,1410
20231122,115300,13171608050,41650,41700,41750,41650,1484
20231122,115200,13109725700,41700,41750,41750,41700,1965
20231122,115100,13027783100,41700,41700,41750,41700,1816
20231122,115000,12952055300,41700,41700,41750,41700,2215
20231122,114900,12859689350,41700,41700,41750,41700,337
20231122,114800,12845627300,41750,41750,41750,41700,940
20231122,114700,12806424450,41700,41750,41750,41700,965
20231122,114600,12766174700,41700,41700,41750,41700,785
20231122,114500,12733439000,41750,41700,41750,41700,943
20231122,114400,12694109700,41700,41700,41750,41700,884
20231122,114300,12657238400,41700,41700,41750,41700,2711
20231122,114200,12544179200,41700,41700,41750,41700,855
20231122,114100,12508525250,41750,41700,41750,41700,1341
20231122,114000,12452604600,41750,41750,41800,41750,1014
20231122,113900,12410270050,41750,41750,41800,41750,855
20231122,113800,12374573350,41750,41750,41800,41750,1851
20231122,113700,12297293700,41800,41750,41800,41750,831
20231122,113600,12262592400,41800,41750,41800,41700,1679
20231122,113500,12192443600,41750,41700,41750,41700,1436
20231122,113400,12132562250,41700,41750,41800,41700,1718
20231122,113300,12060867000,41750,41750,41800,41700,352
20231122,113200,12046165800,41750,41750,41750,41700,3044
20231122,113100,11919084150,41700,41700,41750,41700,1573
20231122,113000,11853483950,41750,41700,41750,41650,1637
20231122,112900,11785218550,41650,41650,41700,41650,587
20231122,112800,11760746850,41700,41650,41700,41650,1237
20231122,112700,11709171100,41650,41650,41700,41650,805
20231122,112600,11675637850,41700,41700,41700,41650,1117
20231122,112500,11629096600,41650,41650,41700,41600,7380
20231122,112400,11321708600,41650,41700,41700,41650,1636
20231122,112300,11253560100,41650,41700,41700,41650,151
20231122,112200,11247270500,41650,41650,41700,41600,2337
20231122,112100,11149936150,41650,41700,41700,41650,1331
20231122,112000,11094499400,41650,41650,41650,41650,1777
20231122,111900,11020487350,41700,41650,41700,41650,1527
20231122,111800,10956876450,41650,41700,41700,41650,818
20231122,111700,10922789950,41650,41650,41700,41650,912
20231122,111600,10884796950,41650,41700,41700,41650,1281
20231122,111500,10831413350,41700,41700,41700,41650,1012
20231122,111400,10789224900,41650,41700,41700,41650,1135
20231122,111300,10741932000,41700,41650,41700,41650,2244
20231122,111200,10648361750,41700,41650,41700,41650,844
20231122,111100,10613202850,41650,41750,41750,41650,2462
20231122,111000,10510524450,41750,41700,41750,41700,363
20231122,110900,10495372700,41700,41750,41750,41700,667
20231122,110800,10467558750,41700,41750,41750,41700,1005
20231122,110700,10425639900,41700,41750,41750,41700,948
20231122,110600,10386097850,41750,41700,41750,41700,1899
20231122,110500,10306893500,41750,41750,41750,41700,1037
20231122,110400,10263618100,41700,41750,41750,41700,738
20231122,110300,10232811050,41700,41700,41750,41700,1511
20231122,110200,10169763100,41700,41750,41750,41700,986
20231122,110100,10128634750,41750,41700,41750,41700,1435
20231122,110000,10068762900,41700,41750,41800,41700,1607
20231122,105900,10001698150,41700,41750,41800,41700,2382
20231122,105800,9902266500,41750,41750,41750,41700,1710
20231122,105700,9830893750,41700,41750,41750,41700,463
20231122,105600,9811569450,41750,41750,41750,41700,2067
20231122,105500,9725338000,41700,41750,41800,41700,648
20231122,105400,9698288850,41750,41700,41750,41700,1112
20231122,105300,9651897650,41750,41750,41800,41700,1441
20231122,105200,9591753750,41750,41700,41750,41700,1282
20231122,105100,9538266050,41700,41700,41750,41700,1305
20231122,105000,9483823500,41750,41700,41750,41700,1842
20231122,104900,9406975750,41750,41700,41800,41700,2205
20231122,104800,9314901250,41750,41750,41750,41700,3418
20231122,104700,9172207550,41750,41700,41750,41700,1091
20231122,104600,9126694100,41700,41750,41750,41700,1564
20231122,104500,9061464300,41750,41750,41750,41700,2860
20231122,104400,8942184950,41700,41750,41750,41700,890
20231122,104300,8905065500,41750,41750,41750,41700,5723
20231122,104200,8666153450,41700,41700,41750,41650,1137
20231122,104100,8618724250,41700,41700,41750,41650,2792
20231122,104000,8502295850,41650,41600,41700,41600,4289
20231122,103900,8323661950,41600,41700,41700,41600,4321
20231122,103800,8143697150,41650,41650,41700,41650,336
20231122,103700,8129700650,41650,41650,41700,41650,2092
20231122,103600,8042564750,41650,41700,41750,41650,2344
20231122,103500,7944841800,41700,41700,41750,41700,1091
20231122,103400,7899340750,41700,41700,41750,41700,912
20231122,103300,7861309600,41700,41750,41750,41700,2175
20231122,103200,7770574750,41700,41750,41750,41700,1595
20231122,103100,7703993650,41800,41750,41800,41750,1739
20231122,103000,7631389250,41750,41750,41800,41750,739
20231122,102900,7600535400,41750,41800,41800,41750,1055
20231122,102800,7556447600,41800,41800,41850,41800,936
20231122,102700,7517319850,41800,41800,41850,41800,1369
20231122,102600,7460095450,41850,41800,41850,41800,1194
20231122,102500,7410137050,41850,41800,41850,41800,967
20231122,102400,7369704750,41800,41800,41800,41800,1364
20231122,102300,7312689550,41850,41800,41850,41800,725
20231122,102200,7282352300,41850,41850,41900,41850,556
20231122,102100,7259083350,41850,41850,41900,41850,1158
20231122,102000,7210620600,41850,41900,41900,41850,1652
20231122,101900,7141471000,41850,41800,41900,41800,1464
20231122,101800,7080202500,41800,41900,41900,41800,5164
20231122,101700,6863955750,41900,41900,41900,41900,154
20231122,101600,6857503150,41900,41950,41950,41900,811
20231122,101500,6823505600,41900,41900,41950,41900,451
20231122,101400,6804602850,41900,41900,41950,41900,502
20231122,101300,6783554800,41950,41900,41950,41900,570
20231122,101200,6759667200,41900,41950,41950,41900,791
20231122,101100,6726509100,41900,41950,41950,41900,1386
20231122,101000,6668388450,41900,41950,41950,41900,1147
20231122,100900,6620285800,41950,41950,41950,41900,943
20231122,100800,6580741950,41900,41950,41950,41900,565
20231122,100700,6557051300,41900,41850,41900,41850,5242
20231122,100600,6337414400,41850,41850,41900,41850,68
20231122,100500,6334567800,41850,41900,41900,41850,3058
20231122,100400,6206480150,41850,41850,41900,41850,1031
20231122,100300,6163323000,41850,41800,41850,41800,310
20231122,100200,6150354150,41800,41850,41850,41800,286
20231122,100100,6138396900,41800,41850,41850,41800,1731
20231122,100000,6066021300,41850,41900,41900,41850,6571
20231122,095900,5790986300,41850,41850,41900,41850,332
20231122,095800,5777080100,41900,41850,41900,41850,1661
20231122,095700,5707491800,41850,41850,41900,41850,1561
20231122,095600,5642093450,41900,41800,41900,41800,5235
20231122,095500,5422885400,41800,41850,41850,41800,256
20231122,095400,5412174750,41800,41850,41850,41800,173
20231122,095300,5404942800,41850,41750,41850,41750,859
20231122,095200,5369041150,41750,41700,41800,41700,1051
20231122,095100,5325163950,41750,41750,41800,41700,947
20231122,095000,5285626300,41750,41750,41800,41750,180
20231122,094900,5278110050,41750,41750,41800,41750,430
20231122,094800,5260156200,41750,41750,41800,41700,672
20231122,094700,5232102100,41800,41700,41850,41700,1664
20231122,094600,5162563700,41700,41800,41850,41700,1443
20231122,094500,5102306400,41850,41800,41850,41750,2873
20231122,094400,4982244150,41800,41800,41850,41800,1843
20231122,094300,4905205600,41800,41800,41850,41800,164
20231122,094200,4898349400,41800,41800,41850,41800,203
20231122,094100,4889860700,41850,41800,41850,41800,667
20231122,094000,4861967250,41800,41800,41850,41750,3647
20231122,093900,4709554400,41800,41850,41850,41800,1074
20231122,093800,4664659450,41850,41850,41850,41800,164
20231122,093700,4657801600,41850,41850,41900,41800,1033
20231122,093600,4614572200,41850,41900,41900,41850,2248
20231122,093500,4520448950,41900,41850,41900,41850,504
20231122,093400,4499336400,41900,41900,41900,41850,1175
20231122,093300,4450129250,41850,41850,41900,41800,1998
20231122,093200,4366491650,41850,41850,41850,41800,245
20231122,093100,4356241450,41850,41750,41850,41750,4270
20231122,093000,4177765000,41800,41700,41800,41650,2843
20231122,092900,4059083900,41700,41750,41750,41700,2888
20231122,092800,3938653200,41750,41750,41750,41700,442
20231122,092700,3920205150,41700,41700,41750,41700,453
20231122,092600,3901308150,41700,41700,41750,41650,1948
20231122,092500,3820065250,41700,41700,41700,41650,518
20231122,092400,3798465250,41700,41700,41700,41650,792
20231122,092300,3765440850,41700,41700,41700,41650,3515
20231122,092200,3619017000,41700,41700,41700,41650,970
20231122,092100,3578568350,41700,41700,41700,41650,2340
20231122,092000,3481090200,41650,41600,41700,41600,6056
20231122,091900,3229003500,41600,41600,41600,41550,835
20231122,091800,3194275000,41550,41550,41600,41500,1990
20231122,091700,3111583400,41500,41600,41600,41500,2601
20231122,091600,3003516000,41600,41500,41600,41450,4950
20231122,091500,2797990100,41500,41500,41500,41450,964
20231122,091400,2757988650,41450,41400,41450,41400,4744
20231122,091300,2561397500,41450,41450,41450,41400,1060
20231122,091200,2517469400,41450,41450,41450,41400,2266
20231122,091100,2423582500,41450,41450,41450,41400,555
20231122,091000,2400597500,41450,41500,41500,41400,6293
20231122,090900,2139884150,41500,41500,41500,41450,1461
20231122,090800,2079318300,41500,41500,41500,41500,1056
20231122,090700,2035494300,41500,41450,41500,41450,1456
20231122,090600,1975072800,41500,41550,41550,41450,5588
20231122,090500,1743249550,41550,41500,41600,41500,2721
20231122,090400,1630279750,41500,41500,41500,41500,1428
20231122,090300,1571017750,41500,41400,41500,41400,977
20231122,090200,1530473550,41500,41550,41600,41400,12745
20231122,090100,1001684400,41550,41500,41600,41450,2112
20231122,090000,913992350,41500,41300,41500,41300,22043