KissMeData/067310/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,194200,73672981100,30250,30250,30250,30250,51545
20231117,194100,73672981100,30250,30250,30250,30250,0
20231117,194000,73672981100,30250,30250,30250,30250,0
20231117,193900,73672981100,30250,30250,30250,30250,0
20231117,193800,73672981100,30250,30250,30250,30250,0
20231117,193700,73672981100,30250,30250,30250,30250,0
20231117,193600,73672981100,30250,30250,30250,30250,0
20231117,193500,73672981100,30250,30250,30250,30250,0
20231117,193400,73672981100,30250,30250,30250,30250,0
20231117,193300,73672981100,30250,30250,30250,30250,0
20231117,193200,73672981100,30250,30250,30250,30250,0
20231117,193100,73672981100,30250,30250,30250,30250,0
20231117,193000,73672981100,30250,30250,30250,30250,0
20231117,192900,73672981100,30250,30250,30250,30250,0
20231117,192800,73672981100,30250,30250,30250,30250,0
20231117,192700,73672981100,30250,30250,30250,30250,0
20231117,192600,73672981100,30250,30250,30250,30250,0
20231117,192500,73672981100,30250,30250,30250,30250,0
20231117,192400,73672981100,30250,30250,30250,30250,0
20231117,192300,73672981100,30250,30250,30250,30250,0
20231117,192200,73672981100,30250,30250,30250,30250,0
20231117,192100,73672981100,30250,30250,30250,30250,0
20231117,192000,73672981100,30250,30250,30250,30250,0
20231117,191900,73672981100,30250,30250,30250,30250,0
20231117,191800,73672981100,30250,30250,30250,30250,0
20231117,191700,73672981100,30250,30250,30250,30250,0
20231117,191600,73672981100,30250,30250,30250,30250,0
20231117,191500,73672981100,30250,30250,30250,30250,0
20231117,191400,73672981100,30250,30250,30250,30250,0
20231117,191300,73672981100,30250,30250,30250,30250,0
20231117,191200,73672981100,30250,30250,30250,30250,51545
20231117,191100,73672981100,30250,30250,30250,30250,0
20231117,191000,73672981100,30250,30250,30250,30250,0
20231117,190900,73672981100,30250,30250,30250,30250,0
20231117,190800,73672981100,30250,30250,30250,30250,0
20231117,190700,73672981100,30250,30250,30250,30250,0
20231117,190600,73672981100,30250,30250,30250,30250,0
20231117,190500,73672981100,30250,30250,30250,30250,0
20231117,190400,73672981100,30250,30250,30250,30250,0
20231117,190300,73672981100,30250,30250,30250,30250,0
20231117,190200,73672981100,30250,30250,30250,30250,0
20231117,190100,73672981100,30250,30250,30250,30250,0
20231117,190000,73672981100,30250,30250,30250,30250,0
20231117,185900,73672981100,30250,30250,30250,30250,0
20231117,185800,73672981100,30250,30250,30250,30250,0
20231117,185700,73672981100,30250,30250,30250,30250,0
20231117,185600,73672981100,30250,30250,30250,30250,0
20231117,185500,73672981100,30250,30250,30250,30250,0
20231117,185400,73672981100,30250,30250,30250,30250,0
20231117,185300,73672981100,30250,30250,30250,30250,0
20231117,185200,73672981100,30250,30250,30250,30250,0
20231117,185100,73672981100,30250,30250,30250,30250,0
20231117,185000,73672981100,30250,30250,30250,30250,0
20231117,184900,73672981100,30250,30250,30250,30250,0
20231117,184800,73672981100,30250,30250,30250,30250,0
20231117,184700,73672981100,30250,30250,30250,30250,0
20231117,184600,73672981100,30250,30250,30250,30250,0
20231117,184500,73672981100,30250,30250,30250,30250,0
20231117,184400,73672981100,30250,30250,30250,30250,0
20231117,184300,73672981100,30250,30250,30250,30250,0
20231117,184200,73672981100,30250,30250,30250,30250,51545
20231117,184100,73672981100,30250,30250,30250,30250,0
20231117,184000,73672981100,30250,30250,30250,30250,0
20231117,183900,73672981100,30250,30250,30250,30250,0
20231117,183800,73672981100,30250,30250,30250,30250,0
20231117,183700,73672981100,30250,30250,30250,30250,0
20231117,183600,73672981100,30250,30250,30250,30250,0
20231117,183500,73672981100,30250,30250,30250,30250,0
20231117,183400,73672981100,30250,30250,30250,30250,0
20231117,183300,73672981100,30250,30250,30250,30250,0
20231117,183200,73672981100,30250,30250,30250,30250,0
20231117,183100,73672981100,30250,30250,30250,30250,0
20231117,183000,73672981100,30250,30250,30250,30250,0
20231117,182900,73672981100,30250,30250,30250,30250,0
20231117,182800,73672981100,30250,30250,30250,30250,0
20231117,182700,73672981100,30250,30250,30250,30250,0
20231117,182600,73672981100,30250,30250,30250,30250,0
20231117,182500,73672981100,30250,30250,30250,30250,0
20231117,182400,73672981100,30250,30250,30250,30250,0
20231117,182300,73672981100,30250,30250,30250,30250,0
20231117,182200,73672981100,30250,30250,30250,30250,0
20231117,182100,73672981100,30250,30250,30250,30250,0
20231117,182000,73672981100,30250,30250,30250,30250,0
20231117,181900,73672981100,30250,30250,30250,30250,0
20231117,181800,73672981100,30250,30250,30250,30250,0
20231117,181700,73672981100,30250,30250,30250,30250,0
20231117,181600,73672981100,30250,30250,30250,30250,0
20231117,181500,73672981100,30250,30250,30250,30250,0
20231117,181400,73672981100,30250,30250,30250,30250,0
20231117,181300,73672981100,30250,30250,30250,30250,0
20231117,181200,73672981100,30250,30250,30250,30250,51545
20231117,181100,73672981100,30250,30250,30250,30250,0
20231117,181000,73672981100,30250,30250,30250,30250,0
20231117,180900,73672981100,30250,30250,30250,30250,0
20231117,180800,73672981100,30250,30250,30250,30250,0
20231117,180700,73672981100,30250,30250,30250,30250,0
20231117,180600,73672981100,30250,30250,30250,30250,0
20231117,180500,73672981100,30250,30250,30250,30250,0
20231117,180400,73672981100,30250,30250,30250,30250,0
20231117,180300,73672981100,30250,30250,30250,30250,0
20231117,180200,73672981100,30250,30250,30250,30250,0
20231117,180100,73672981100,30250,30250,30250,30250,0
20231117,180000,73672981100,30250,30250,30250,30250,0
20231117,175900,73672981100,30250,30250,30250,30250,0
20231117,175800,73672981100,30250,30250,30250,30250,0
20231117,175700,73672981100,30250,30250,30250,30250,0
20231117,175600,73672981100,30250,30250,30250,30250,0
20231117,175500,73672981100,30250,30250,30250,30250,0
20231117,175400,73672981100,30250,30250,30250,30250,0
20231117,175300,73672981100,30250,30250,30250,30250,0
20231117,175200,73672981100,30250,30250,30250,30250,0
20231117,175100,73672981100,30250,30250,30250,30250,0
20231117,175000,73672981100,30250,30250,30250,30250,0
20231117,174900,73672981100,30250,30250,30250,30250,0
20231117,174800,73672981100,30250,30250,30250,30250,0
20231117,174700,73672981100,30250,30250,30250,30250,0
20231117,174600,73672981100,30250,30250,30250,30250,0
20231117,174500,73672981100,30250,30250,30250,30250,0
20231117,174400,73672981100,30250,30250,30250,30250,0
20231117,174300,73672981100,30250,30250,30250,30250,0
20231117,174200,73672981100,30250,30250,30250,30250,51545
20231117,174100,73672981100,30250,30250,30250,30250,0
20231117,174000,73672981100,30250,30250,30250,30250,0
20231117,173900,73672981100,30250,30250,30250,30250,0
20231117,173800,73672981100,30250,30250,30250,30250,0
20231117,173700,73672981100,30250,30250,30250,30250,0
20231117,173600,73672981100,30250,30250,30250,30250,0
20231117,173500,73672981100,30250,30250,30250,30250,0
20231117,173400,73672981100,30250,30250,30250,30250,0
20231117,173300,73672981100,30250,30250,30250,30250,0
20231117,173200,73672981100,30250,30250,30250,30250,0
20231117,173100,73672981100,30250,30250,30250,30250,0
20231117,173000,73672981100,30250,30250,30250,30250,0
20231117,172900,73672981100,30250,30250,30250,30250,0
20231117,172800,73672981100,30250,30250,30250,30250,0
20231117,172700,73672981100,30250,30250,30250,30250,0
20231117,172600,73672981100,30250,30250,30250,30250,0
20231117,172500,73672981100,30250,30250,30250,30250,0
20231117,172400,73672981100,30250,30250,30250,30250,0
20231117,172300,73672981100,30250,30250,30250,30250,0
20231117,172200,73672981100,30250,30250,30250,30250,0
20231117,172100,73672981100,30250,30250,30250,30250,0
20231117,172000,73672981100,30250,30250,30250,30250,0
20231117,171900,73672981100,30250,30250,30250,30250,0
20231117,171800,73672981100,30250,30250,30250,30250,0
20231117,171700,73672981100,30250,30250,30250,30250,0
20231117,171600,73672981100,30250,30250,30250,30250,0
20231117,171500,73672981100,30250,30250,30250,30250,0
20231117,171400,73672981100,30250,30250,30250,30250,0
20231117,171300,73672981100,30250,30250,30250,30250,0
20231117,171200,73672981100,30250,30250,30250,30250,51545
20231117,171100,73672981100,30250,30250,30250,30250,0
20231117,171000,73672981100,30250,30250,30250,30250,0
20231117,170900,73672981100,30250,30250,30250,30250,0
20231117,170800,73672981100,30250,30250,30250,30250,0
20231117,170700,73672981100,30250,30250,30250,30250,0
20231117,170600,73672981100,30250,30250,30250,30250,0
20231117,170500,73672981100,30250,30250,30250,30250,0
20231117,170400,73672981100,30250,30250,30250,30250,0
20231117,170300,73672981100,30250,30250,30250,30250,0
20231117,170200,73672981100,30250,30250,30250,30250,0
20231117,170100,73672981100,30250,30250,30250,30250,0
20231117,170000,73672981100,30250,30250,30250,30250,0
20231117,165900,73672981100,30250,30250,30250,30250,0
20231117,165800,73672981100,30250,30250,30250,30250,0
20231117,165700,73672981100,30250,30250,30250,30250,0
20231117,165600,73672981100,30250,30250,30250,30250,0
20231117,165500,73672981100,30250,30250,30250,30250,0
20231117,165400,73672981100,30250,30250,30250,30250,0
20231117,165300,73672981100,30250,30250,30250,30250,0
20231117,165200,73672981100,30250,30250,30250,30250,0
20231117,165100,73672981100,30250,30250,30250,30250,0
20231117,165000,73672981100,30250,30250,30250,30250,0
20231117,164900,73672981100,30250,30250,30250,30250,0
20231117,164800,73672981100,30250,30250,30250,30250,0
20231117,164700,73672981100,30250,30250,30250,30250,0
20231117,164600,73672981100,30250,30250,30250,30250,0
20231117,164500,73672981100,30250,30250,30250,30250,0
20231117,164400,73672981100,30250,30250,30250,30250,0
20231117,164300,73672981100,30250,30250,30250,30250,0
20231117,164200,73672981100,30250,30250,30250,30250,51545
20231117,164100,73672981100,30250,30250,30250,30250,0
20231117,164000,73672981100,30250,30250,30250,30250,0
20231117,163900,73672981100,30250,30250,30250,30250,0
20231117,163800,73672981100,30250,30250,30250,30250,0
20231117,163700,73672981100,30250,30250,30250,30250,0
20231117,163600,73672981100,30250,30250,30250,30250,0
20231117,163500,73672981100,30250,30250,30250,30250,0
20231117,163400,73672981100,30250,30250,30250,30250,0
20231117,163300,73672981100,30250,30250,30250,30250,0
20231117,163200,73672981100,30250,30250,30250,30250,0
20231117,163100,73672981100,30250,30250,30250,30250,0
20231117,163000,73672981100,30250,30250,30250,30250,0
20231117,162900,73672981100,30250,30250,30250,30250,0
20231117,162800,73672981100,30250,30250,30250,30250,0
20231117,162700,73672981100,30250,30250,30250,30250,0
20231117,162600,73672981100,30250,30250,30250,30250,0
20231117,162500,73672981100,30250,30250,30250,30250,0
20231117,162400,73672981100,30250,30250,30250,30250,0
20231117,162300,73672981100,30250,30250,30250,30250,0
20231117,162200,73672981100,30250,30250,30250,30250,0
20231117,162100,73672981100,30250,30250,30250,30250,0
20231117,162000,73672981100,30250,30250,30250,30250,0
20231117,161900,73672981100,30250,30250,30250,30250,0
20231117,161800,73672981100,30250,30250,30250,30250,0
20231117,161700,73672981100,30250,30250,30250,30250,0
20231117,161600,73672981100,30250,30250,30250,30250,0
20231117,161500,73672981100,30250,30250,30250,30250,0
20231117,161400,73672981100,30250,30250,30250,30250,0
20231117,161300,73672981100,30250,30250,30250,30250,0
20231117,161200,73672981100,30250,30250,30250,30250,51545
20231117,161100,73672981100,30250,30250,30250,30250,0
20231117,161000,73672981100,30250,30250,30250,30250,0
20231117,160900,73672981100,30250,30250,30250,30250,0
20231117,160800,73672981100,30250,30250,30250,30250,0
20231117,160700,73672981100,30250,30250,30250,30250,0
20231117,160600,73672981100,30250,30250,30250,30250,0
20231117,160500,73672981100,30250,30250,30250,30250,0
20231117,160400,73672981100,30250,30250,30250,30250,0
20231117,160300,73672981100,30250,30250,30250,30250,0
20231117,160200,73672981100,30250,30250,30250,30250,0
20231117,160100,73672981100,30250,30250,30250,30250,0
20231117,160000,73672981100,30250,30250,30250,30250,0
20231117,155900,73672981100,30250,30250,30250,30250,0
20231117,155800,73672981100,30250,30250,30250,30250,0
20231117,155700,73672981100,30250,30250,30250,30250,0
20231117,155600,73672981100,30250,30250,30250,30250,0
20231117,155500,73672981100,30250,30250,30250,30250,0
20231117,155400,73672981100,30250,30250,30250,30250,0
20231117,155300,73672981100,30250,30250,30250,30250,0
20231117,155200,73672981100,30250,30250,30250,30250,0
20231117,155100,73672981100,30250,30250,30250,30250,0
20231117,155000,73672981100,30250,30250,30250,30250,0
20231117,154900,73672981100,30250,30250,30250,30250,0
20231117,154800,73672981100,30250,30250,30250,30250,0
20231117,154700,73672981100,30250,30250,30250,30250,0
20231117,154600,73672981100,30250,30250,30250,30250,0
20231117,154500,73672981100,30250,30250,30250,30250,0
20231117,154400,73672981100,30250,30250,30250,30250,0
20231117,154300,73672981100,30250,30250,30250,30250,0
20231117,154200,73672981100,30250,30250,30250,30250,51545
20231117,154100,73672981100,30250,30250,30250,30250,0
20231117,154000,73672981100,30250,30250,30250,30250,0
20231117,153900,73672981100,30250,30250,30250,30250,0
20231117,153800,73672981100,30250,30250,30250,30250,0
20231117,153700,73672981100,30250,30250,30250,30250,0
20231117,153600,73672981100,30250,30250,30250,30250,0
20231117,153500,73672981100,30250,30250,30250,30250,0
20231117,153400,73672981100,30250,30250,30250,30250,0
20231117,153300,73672981100,30250,30250,30250,30250,0
20231117,153200,73672981100,30250,30250,30250,30250,0
20231117,153100,73672981100,30250,30250,30250,30250,0
20231117,153000,73672981100,30250,30250,30250,30250,51545
20231117,152900,72113744850,30250,30250,30250,30250,0
20231117,152800,72113744850,30250,30250,30250,30250,0
20231117,152700,72113744850,30250,30250,30250,30250,0
20231117,152600,72113744850,30250,30250,30250,30250,0
20231117,152500,72113744850,30250,30250,30250,30250,0
20231117,152400,72113744850,30250,30250,30250,30250,0
20231117,152300,72113744850,30250,30250,30250,30250,0
20231117,152200,72113744850,30250,30250,30250,30250,0
20231117,152100,72113744850,30250,30250,30250,30250,0
20231117,152000,72113744850,30250,30250,30250,30250,0
20231117,151900,72113744850,30250,30250,30300,30200,16652
20231117,151800,71610433150,30250,30250,30250,30200,9327
20231117,151700,71328628650,30250,30250,30250,30200,4056
20231117,151600,71206046750,30250,30150,30250,30100,21176
20231117,151500,70566819300,30150,30100,30150,30100,3698
20231117,151400,70455473200,30150,30150,30150,30100,4303
20231117,151300,70325891550,30100,30100,30150,30100,6230
20231117,151200,70138323150,30150,30150,30200,30100,6316
20231117,151100,69948100400,30150,30200,30200,30150,9492
20231117,151000,69661870050,30200,30200,30250,30150,9309
20231117,150900,69380752250,30200,30250,30250,30200,1524
20231117,150800,69334681100,30200,30200,30250,30200,1709
20231117,150700,69283031050,30250,30250,30250,30200,2265
20231117,150600,69214552450,30250,30200,30250,30200,7021
20231117,150500,69002463600,30200,30200,30200,30150,2990
20231117,150400,68912225850,30150,30150,30200,30100,10657
20231117,150300,68590928900,30150,30100,30150,30100,1717
20231117,150200,68539181950,30150,30150,30150,30100,2359
20231117,150100,68468103250,30150,30150,30150,30100,1165
20231117,150000,68432992300,30100,30100,30150,30100,1615
20231117,145900,68384321450,30100,30100,30150,30050,5292
20231117,145800,68225038750,30050,30100,30100,30050,1926
20231117,145700,68167103800,30100,30100,30100,30050,1643
20231117,145600,68117678550,30100,30050,30100,30050,1716
20231117,145500,68066050850,30100,30100,30100,30050,2752
20231117,145400,67983306100,30100,30100,30100,30050,1162
20231117,145300,67948353700,30100,30100,30100,30050,1644
20231117,145200,67898896000,30100,30100,30100,30050,2155
20231117,145100,67834076150,30050,30100,30100,30050,1849
20231117,145000,67778448500,30100,30100,30150,30050,1543
20231117,144900,67732027200,30100,30050,30100,30050,1548
20231117,144800,67685438850,30100,30100,30100,30050,5003
20231117,144700,67534882800,30050,30050,30100,30050,3316
20231117,144600,67435163350,30100,30050,30100,30050,935
20231117,144500,67407060650,30100,30100,30100,30050,1591
20231117,144400,67359216650,30050,30000,30100,30000,2876
20231117,144300,67272804050,30050,30000,30050,29950,3048
20231117,144200,67181393050,29950,30000,30050,29950,2728
20231117,144100,67099553800,30000,30000,30050,30000,855
20231117,144000,67073903650,30000,30000,30050,29950,5924
20231117,143900,66896204550,30000,30000,30050,29950,10640
20231117,143800,66577379400,30050,30000,30050,30000,2228
20231117,143700,66510510200,30000,30000,30050,30000,3855
20231117,143600,66394853350,30050,30050,30050,30000,706
20231117,143500,66373665000,30050,30000,30050,30000,2721
20231117,143400,66291974200,30050,30000,30050,30000,4174
20231117,143300,66166586750,30000,30050,30100,30000,6289
20231117,143200,65977863150,30050,30050,30100,30000,6438
20231117,143100,65784415650,30050,30050,30100,30050,1919
20231117,143000,65726747200,30050,30050,30150,30050,1113
20231117,142900,65693259850,30050,30050,30100,30050,3110
20231117,142800,65599693300,30050,30050,30100,30050,1791
20231117,142700,65545843600,30050,30100,30100,30050,1457
20231117,142600,65502029450,30100,30150,30150,30050,806
20231117,142500,65477776500,30100,30100,30150,30050,1024
20231117,142400,65446958900,30050,30100,30100,30050,4443
20231117,142300,65313226250,30100,30200,30200,30100,2700
20231117,142200,65231943200,30150,30150,30200,30100,1501
20231117,142100,65186710900,30100,30100,30200,30100,3404
20231117,142000,65084107100,30150,30150,30150,30100,1177
20231117,141900,65048659950,30100,30150,30150,30100,429
20231117,141800,65035746150,30100,30100,30150,30100,1180
20231117,141700,65000226500,30150,30100,30150,30050,1637
20231117,141600,64950952900,30100,30050,30150,30050,2393
20231117,141500,64878933900,30100,30150,30200,30050,13612
20231117,141400,64469016250,30150,30200,30250,30150,2694
20231117,141300,64387676400,30250,30300,30300,30200,2061
20231117,141200,64325335100,30300,30250,30300,30250,1574
20231117,141100,64277684250,30250,30200,30350,30200,4001
20231117,141000,64156497050,30200,30200,30250,30200,1421
20231117,140900,64113568550,30200,30250,30300,30200,5162
20231117,140800,63957471000,30300,30300,30350,30250,1533
20231117,140700,63911020150,30250,30300,30350,30250,2396
20231117,140600,63838437900,30300,30350,30350,30250,3025
20231117,140500,63746763250,30300,30350,30350,30300,2126
20231117,140400,63682321050,30300,30350,30350,30300,2694
20231117,140300,63600566750,30350,30450,30450,30300,4400
20231117,140200,63466979150,30400,30350,30450,30350,4451
20231117,140100,63331674300,30400,30350,30400,30300,3989
20231117,140000,63210522650,30350,30300,30350,30250,3945
20231117,135900,63090826250,30350,30300,30350,30250,4367
20231117,135800,62958550100,30300,30300,30300,30250,1448
20231117,135700,62914702200,30300,30250,30350,30250,3564
20231117,135600,62806753900,30300,30350,30350,30250,4877
20231117,135500,62659005550,30350,30350,30350,30300,2340
20231117,135400,62588024000,30350,30300,30350,30300,2476
20231117,135300,62512934550,30250,30300,30300,30250,2663
20231117,135200,62432284200,30250,30300,30300,30250,1030
20231117,135100,62401098500,30300,30350,30350,30250,4403
20231117,135000,62267656050,30350,30250,30350,30250,4834
20231117,134900,62121191150,30300,30250,30300,30200,3786
20231117,134800,62006678100,30200,30200,30250,30150,3292
20231117,134700,61907270750,30200,30150,30200,30100,5427
20231117,134600,61743596050,30150,30100,30150,30100,3493
20231117,134500,61638341600,30100,30050,30100,30050,4916
20231117,134400,61490404100,30050,30050,30100,30050,955
20231117,134300,61461704300,30050,30050,30100,30050,1565
20231117,134200,61414674300,30050,30050,30100,30000,1251
20231117,134100,61377099050,30100,30000,30100,30000,4644
20231117,134000,61237529700,30000,30000,30050,30000,617
20231117,133900,61219006850,30000,30050,30100,30000,3156
20231117,133800,61124183100,30050,30100,30100,30050,770
20231117,133700,61101041850,30050,30100,30100,30050,3002
20231117,133600,61010808250,30100,30100,30150,30050,2805
20231117,133500,60926400000,30050,30150,30150,30050,2434
20231117,133400,60853147250,30150,30100,30150,30050,2971
20231117,133300,60763716000,30050,30100,30150,30050,3210
20231117,133200,60667080050,30150,30150,30150,30100,1238
20231117,133100,60629799150,30100,30100,30150,30100,1144
20231117,133000,60595333800,30100,30100,30150,30100,2185
20231117,132900,60529491550,30100,30100,30150,30100,1894
20231117,132800,60472467300,30100,30100,30150,30050,4336
20231117,132700,60341964100,30100,30050,30100,30050,709
20231117,132600,60320645900,30100,30100,30150,30100,3727
20231117,132500,60208425250,30150,30100,30150,30050,4817
20231117,132400,60063427100,30100,30000,30100,30000,6012
20231117,132300,59882662200,30000,29900,30050,29900,10354
20231117,132200,59572293650,29900,29900,29950,29850,4606
20231117,132100,59434406000,29900,29900,29950,29800,19398
20231117,132000,58855308500,29850,29900,29900,29850,18713
20231117,131900,58296648200,29900,29900,29950,29850,11437
20231117,131800,57954674950,29900,30000,30000,29900,22467
20231117,131700,57281803650,29950,30050,30050,29950,1161
20231117,131600,57247010200,30000,30000,30050,29950,5481
20231117,131500,57082619400,30000,29950,30000,29950,3506
20231117,131400,56977506400,29950,30000,30050,29950,6751
20231117,131300,56774887300,30050,30000,30050,30000,3758
20231117,131200,56661989650,30000,30050,30050,30000,10873
20231117,131100,56335660300,30000,30000,30000,29950,4442
20231117,131000,56202430200,29950,29950,30000,29950,3969
20231117,130900,56083477300,29950,29900,30000,29900,7762
20231117,130800,55851194600,29950,29950,30000,29850,32719
20231117,130700,54873563750,29950,30000,30050,29950,48575
20231117,130600,53416794400,30050,30050,30100,30000,24567
20231117,130500,52678778800,30050,30150,30150,30050,13399
20231117,130400,52275533850,30150,30150,30150,30100,4213
20231117,130300,52148711600,30150,30100,30150,30100,2417
20231117,130200,52075928500,30100,30150,30150,30100,3395
20231117,130100,51973720850,30150,30200,30200,30100,5736
20231117,130000,51800777450,30200,30150,30200,30150,2958
20231117,125900,51711581800,30150,30200,30200,30150,3438
20231117,125800,51607883400,30200,30200,30200,30150,2278
20231117,125700,51539128100,30200,30150,30200,30150,2534
20231117,125600,51462723100,30150,30150,30200,30150,1861
20231117,125500,51406612000,30150,30200,30250,30150,10266
20231117,125400,51096566650,30200,30250,30250,30200,2104
20231117,125300,51033016450,30200,30200,30250,30200,717
20231117,125200,51011351750,30200,30250,30250,30200,1341
20231117,125100,50970837100,30250,30200,30250,30200,486
20231117,125000,50956148100,30250,30250,30250,30200,3130
20231117,124900,50861550250,30300,30300,30300,30250,1765
20231117,124800,50808154650,30300,30300,30300,30250,1374
20231117,124700,50766573300,30250,30300,30350,30250,4244
20231117,124600,50637987450,30250,30300,30350,30250,1753
20231117,124500,50584880600,30300,30350,30350,30300,3135
20231117,124400,50489836750,30350,30350,30400,30350,998
20231117,124300,50459545550,30350,30400,30400,30350,1558
20231117,124200,50412237450,30400,30350,30400,30350,868
20231117,124100,50385892600,30350,30350,30350,30300,2745
20231117,124000,50302586600,30300,30350,30350,30300,1191
20231117,123900,50266451150,30350,30250,30350,30250,5133
20231117,123800,50110933300,30300,30250,30300,30200,1119
20231117,123700,50077085500,30300,30200,30300,30200,4507
20231117,123600,49940782700,30250,30200,30250,30200,2051
20231117,123500,49878744150,30250,30300,30300,30250,2269
20231117,123400,49810100850,30300,30250,30300,30250,464
20231117,123300,49796051300,30300,30250,30300,30250,603
20231117,123200,49777790600,30250,30250,30250,30200,993
20231117,123100,49747759400,30250,30250,30250,30200,1460
20231117,123000,49703601050,30250,30300,30300,30200,4816
20231117,122900,49557891750,30300,30300,30300,30250,398
20231117,122800,49545847400,30250,30250,30300,30200,3771
20231117,122700,49431789000,30250,30200,30250,30200,931
20231117,122600,49403658400,30250,30200,30250,30200,1027
20231117,122500,49372615050,30250,30200,30250,30200,952
20231117,122400,49343859300,30250,30250,30250,30200,1413
20231117,122300,49301170000,30250,30250,30250,30200,1505
20231117,122200,49255672750,30250,30200,30250,30200,782
20231117,122100,49232036450,30250,30250,30250,30200,1840
20231117,122000,49176418350,30250,30100,30250,30100,3769
20231117,121900,49062637000,30150,30100,30150,30100,1776
20231117,121800,49009113750,30150,30100,30150,30050,3332
20231117,121700,48908807100,30050,30150,30150,30050,47650
20231117,121600,47474814900,30150,30200,30200,30100,8954
20231117,121500,47204898400,30150,30200,30200,30150,3005
20231117,121400,47114265850,30150,30300,30300,30150,17686
20231117,121300,46580341700,30300,30250,30300,30250,5423
20231117,121200,46416251350,30250,30200,30250,30200,1894
20231117,121100,46359038000,30250,30200,30250,30200,6189
20231117,121000,46172102200,30200,30300,30300,30200,6398
20231117,120900,45978646200,30300,30350,30350,30250,12549
20231117,120800,45598794650,30300,30350,30350,30300,772
20231117,120700,45575384550,30350,30350,30400,30300,2139
20231117,120600,45510464050,30350,30300,30350,30300,1403
20231117,120500,45467916800,30300,30350,30350,30300,1144
20231117,120400,45433231000,30350,30350,30400,30300,13372
20231117,120300,45027839050,30400,30400,30450,30350,6790
20231117,120200,44821400450,30450,30450,30500,30400,2021
20231117,120100,44759866250,30450,30500,30500,30450,823
20231117,120000,44734804300,30450,30500,30500,30450,910
20231117,115900,44707092600,30450,30500,30500,30450,1478
20231117,115800,44662080400,30500,30450,30500,30450,884
20231117,115700,44635158150,30450,30500,30500,30450,2029
20231117,115600,44573284000,30500,30550,30550,30500,812
20231117,115500,44548516350,30550,30550,30550,30500,509
20231117,115400,44532985850,30550,30550,30550,30500,402
20231117,115300,44520724350,30550,30550,30550,30500,3443
20231117,115200,44415669950,30550,30550,30600,30550,360
20231117,115100,44404671900,30550,30550,30600,30500,1190
20231117,115000,44368329750,30550,30550,30550,30500,1767
20231117,114900,44314349950,30500,30500,30550,30500,682
20231117,114800,44293543550,30500,30500,30550,30500,1273
20231117,114700,44254712800,30550,30500,30550,30450,849
20231117,114600,44228822300,30500,30450,30500,30450,1269
20231117,114500,44190128950,30450,30500,30500,30450,1385
20231117,114400,44147946750,30500,30450,30500,30450,524
20231117,114300,44131971800,30450,30450,30500,30450,957
20231117,114200,44102808000,30500,30500,30550,30450,2063
20231117,114100,44039885400,30550,30550,30550,30500,839
20231117,114000,44014282750,30500,30550,30550,30500,1334
20231117,113900,43973536700,30550,30550,30550,30500,478
20231117,113800,43958949150,30500,30550,30550,30500,345
20231117,113700,43948420700,30550,30550,30550,30500,801
20231117,113600,43923981850,30550,30550,30550,30500,1426
20231117,113500,43880426250,30550,30450,30550,30450,5251
20231117,113400,43720235500,30450,30500,30500,30450,2432
20231117,113300,43646121250,30500,30550,30550,30500,1853
20231117,113200,43589597750,30500,30500,30550,30500,1504
20231117,113100,43543696550,30550,30500,30550,30500,1807
20231117,113000,43488577500,30500,30600,30600,30500,4923
20231117,112900,43338173200,30600,30600,30600,30550,1003
20231117,112800,43307494750,30600,30650,30650,30550,3029
20231117,112700,43214815900,30650,30650,30650,30600,1092
20231117,112600,43181359900,30600,30650,30650,30600,1155
20231117,112500,43145987400,30600,30550,30650,30550,4020
20231117,112400,43022970550,30600,30600,30600,30550,1470
20231117,112300,42978041650,30600,30550,30600,30550,3113
20231117,112200,42882894250,30550,30500,30550,30500,8751
20231117,112100,42615909050,30500,30500,30500,30450,599
20231117,112000,42597652350,30450,30450,30500,30450,1879
20231117,111900,42540403050,30450,30400,30500,30400,9028
20231117,111800,42265701150,30450,30350,30450,30350,5275
20231117,111700,42105371000,30400,30350,30400,30350,3324
20231117,111600,42004483700,30400,30350,30400,30350,1397
20231117,111500,41962073450,30400,30400,30400,30350,1125
20231117,111400,41927905450,30400,30350,30400,30350,1897
20231117,111300,41870320600,30350,30350,30350,30300,1945
20231117,111200,41811313250,30350,30250,30350,30250,10609
20231117,111100,41490141800,30250,30300,30350,30250,25216
20231117,111000,40726539300,30300,30350,30400,30300,9333
20231117,110900,40443444800,30350,30250,30450,30250,11158
20231117,110800,40105401600,30250,30400,30400,30250,17947
20231117,110700,39561512600,30400,30500,30500,30350,6034
20231117,110600,39378108200,30500,30500,30550,30450,4149
20231117,110500,39251580450,30500,30450,30500,30450,6409
20231117,110400,39056317150,30400,30400,30450,30350,4868
20231117,110300,38908353100,30400,30450,30450,30350,4634
20231117,110200,38767566700,30450,30500,30500,30350,24721
20231117,110100,38015914350,30500,30350,30500,30350,10019
20231117,110000,37710821350,30350,30400,30450,30250,25492
20231117,105900,36937512950,30400,30500,30500,30400,12737
20231117,105800,36549983200,30500,30450,30550,30450,9421
20231117,105700,36262691350,30450,30450,30500,30450,10124
20231117,105600,35954337650,30450,30450,30500,30400,6683
20231117,105500,35750860300,30450,30500,30550,30450,31399
20231117,105400,34793617100,30500,30600,30600,30500,15925
20231117,105300,34307646850,30550,30650,30700,30550,30225
20231117,105200,33382821750,30650,30650,30700,30600,4781
20231117,105100,33236281350,30700,30700,30700,30650,4368
20231117,105000,33102394550,30650,30600,30650,30600,18064
20231117,104900,32549490000,30600,30650,30700,30600,14843
20231117,104800,32094546700,30650,30850,30900,30650,59100
20231117,104700,30277471000,30850,30900,30900,30850,2734
20231117,104600,30193077050,30900,30900,30900,30850,3238
20231117,104500,30093183150,30850,30850,30900,30850,1541
20231117,104400,30045642250,30850,30900,30900,30850,2044
20231117,104300,29982537200,30900,30900,30900,30850,2765
20231117,104200,29897235600,30850,30900,30900,30850,2387
20231117,104100,29823579150,30850,30800,30900,30800,4409
20231117,104000,29687633900,30800,30800,30850,30800,2641
20231117,103900,29606269200,30800,30800,30850,30800,1556
20231117,103800,29558341300,30850,30850,30900,30800,2547
20231117,103700,29479839950,30850,30850,30900,30850,2500
20231117,103600,29402698250,30800,30850,30900,30800,6551
20231117,103500,29200687350,30850,30850,30900,30850,2582
20231117,103400,29121032550,30850,30850,30900,30800,3996
20231117,103300,28997780800,30900,30850,30900,30800,4508
20231117,103200,28858727900,30850,30850,30900,30800,3713
20231117,103100,28744176750,30850,30850,30900,30850,4116
20231117,103000,28617190800,30900,30850,30900,30850,1854
20231117,102900,28559985700,30850,30850,30900,30850,2836
20231117,102800,28472482600,30850,30850,30900,30850,2050
20231117,102700,28409237050,30850,30900,30900,30850,3983
20231117,102600,28286290650,30900,30900,30950,30900,7129
20231117,102500,28065783550,30950,30900,30950,30900,1997
20231117,102400,28004073000,30900,30900,30900,30850,2225
20231117,102300,27935354100,30900,30900,30950,30850,3211
20231117,102200,27836159550,30900,30900,30950,30850,2417
20231117,102100,27761483350,30900,30900,30950,30850,1530
20231117,102000,27714209600,30900,30850,30900,30800,18354
20231117,101900,27147851900,30850,30900,30900,30850,3026
20231117,101800,27054451350,30900,30900,30950,30850,15446
20231117,101700,26577161850,30900,31000,31000,30900,7562
20231117,101600,26343061800,31000,31000,31050,30950,5831
20231117,101500,26162535100,31000,31000,31100,31000,7303
20231117,101400,25936109350,31050,31100,31100,31050,7058
20231117,101300,25716735800,31150,31100,31150,31100,780
20231117,101200,25692460600,31150,31100,31150,31100,1597
20231117,101100,25642749350,31100,30950,31100,30950,8702
20231117,101000,25372733150,30950,30950,31000,30950,1255
20231117,100900,25333882100,31000,31000,31050,30950,2485
20231117,100800,25256919800,31050,30950,31050,30950,3527
20231117,100700,25147593000,30950,31000,31000,30950,1209
20231117,100600,25110157450,30950,31050,31050,30950,8918
20231117,100500,24833923500,31000,31050,31050,31000,1891
20231117,100400,24775291350,31050,31050,31050,31000,2023
20231117,100300,24712553800,31000,31050,31050,31000,3081
20231117,100200,24616989200,31050,31100,31150,31000,7330
20231117,100100,24389352500,31100,31250,31250,31100,11355
20231117,100000,24035621700,31200,31200,31250,31200,1198
20231117,095900,23998222100,31250,31150,31250,31150,8237
20231117,095800,23741230500,31150,31200,31200,31150,1099
20231117,095700,23706975300,31200,31150,31200,31150,1700
20231117,095600,23653962400,31150,31200,31200,31150,2856
20231117,095500,23564970200,31200,31150,31200,31150,1875
20231117,095400,23506540500,31150,31100,31200,31100,2119
20231117,095300,23440572850,31100,31100,31100,31000,4389
20231117,095200,23304097800,31050,30950,31100,30950,13789
20231117,095100,22876790400,30950,31050,31050,30950,7940
20231117,095000,22630604550,31050,31200,31200,31000,19808
20231117,094900,22014541000,31150,31200,31250,31150,6414
20231117,094800,21814450650,31200,31200,31200,31150,2967
20231117,094700,21721895750,31200,31150,31200,31100,4200
20231117,094600,21590968150,31150,31150,31200,31100,4651
20231117,094500,21446118150,31150,31200,31200,31150,1870
20231117,094400,21387852550,31150,31200,31200,31100,8661
20231117,094300,21118031200,31200,31100,31200,31050,21519
20231117,094200,20448407250,31050,31050,31100,31000,5242
20231117,094100,20285746450,31000,30950,31100,30950,12317
20231117,094000,19903874400,31000,31000,31050,30950,6074
20231117,093900,19715806000,30950,31000,31050,30900,6753
20231117,093800,19506477900,30950,30900,30950,30800,21991
20231117,093700,18827612250,30900,30950,30950,30900,14441
20231117,093600,18381036450,30950,31050,31050,30900,38128
20231117,093500,17199698650,31050,31250,31300,31050,42480
20231117,093400,15877584300,31250,31350,31350,31250,12829
20231117,093300,15476127150,31300,31500,31500,31300,14736
20231117,093200,15013465300,31500,31500,31500,31450,4616
20231117,093100,14868135750,31450,31500,31500,31450,2785
20231117,093000,14780436900,31500,31450,31500,31400,7309
20231117,092900,14550521750,31450,31450,31500,31400,4466
20231117,092800,14410092900,31450,31400,31450,31400,1648
20231117,092700,14358286600,31450,31450,31500,31400,5325
20231117,092600,14190810050,31450,31400,31500,31400,3636
20231117,092500,14076446550,31450,31450,31450,31400,3970
20231117,092400,13951629400,31450,31400,31450,31400,3324
20231117,092300,13847217850,31400,31350,31400,31350,3768
20231117,092200,13729030550,31350,31300,31350,31200,20340
20231117,092100,13092770650,31350,31400,31400,31300,7940
20231117,092000,12843762300,31400,31350,31400,31350,8997
20231117,091900,12561579350,31400,31450,31550,31350,25342
20231117,091800,11764661700,31500,31400,31500,31400,9415
20231117,091700,11468643700,31400,31450,31500,31400,8164
20231117,091600,11211967550,31450,31450,31500,31400,10173
20231117,091500,10892130400,31450,31700,31750,31450,35733
20231117,091400,9764660100,31700,31850,31850,31650,26492
20231117,091300,8923168100,31850,31750,31900,31700,42134
20231117,091200,7583391750,31750,31550,31750,31500,29844
20231117,091100,6638989150,31550,31550,31600,31500,14029
20231117,091000,6196355000,31550,31500,31550,31500,6228
20231117,090900,5999908450,31550,31550,31550,31500,14330
20231117,090800,5548078350,31600,31600,31650,31550,15912
20231117,090700,5045294050,31550,31500,31600,31400,16224
20231117,090600,4533644550,31500,31500,31550,31400,14093
20231117,090500,4089959050,31500,31450,31550,31450,7115
20231117,090400,3865842200,31450,31600,31650,31450,25339
20231117,090300,3066441650,31650,31500,31650,31450,18738
20231117,090200,2475538450,31500,31500,31550,31350,18388
20231117,090100,1897623150,31400,31350,31500,31350,10850
20231117,090000,1557086150,31300,31600,31600,31300,49046