KissMeData/067310/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,194300,77019390950,31700,31700,31700,31700,47387
20231114,194200,77019390950,31700,31700,31700,31700,0
20231114,194100,77019390950,31700,31700,31700,31700,0
20231114,194000,77019390950,31700,31700,31700,31700,0
20231114,193900,77019390950,31700,31700,31700,31700,0
20231114,193800,77019390950,31700,31700,31700,31700,0
20231114,193700,77019390950,31700,31700,31700,31700,0
20231114,193600,77019390950,31700,31700,31700,31700,0
20231114,193500,77019390950,31700,31700,31700,31700,0
20231114,193400,77019390950,31700,31700,31700,31700,0
20231114,193300,77019390950,31700,31700,31700,31700,0
20231114,193200,77019390950,31700,31700,31700,31700,0
20231114,193100,77019390950,31700,31700,31700,31700,0
20231114,193000,77019390950,31700,31700,31700,31700,0
20231114,192900,77019390950,31700,31700,31700,31700,0
20231114,192800,77019390950,31700,31700,31700,31700,0
20231114,192700,77019390950,31700,31700,31700,31700,0
20231114,192600,77019390950,31700,31700,31700,31700,0
20231114,192500,77019390950,31700,31700,31700,31700,0
20231114,192400,77019390950,31700,31700,31700,31700,0
20231114,192300,77019390950,31700,31700,31700,31700,0
20231114,192200,77019390950,31700,31700,31700,31700,0
20231114,192100,77019390950,31700,31700,31700,31700,0
20231114,192000,77019390950,31700,31700,31700,31700,0
20231114,191900,77019390950,31700,31700,31700,31700,0
20231114,191800,77019390950,31700,31700,31700,31700,0
20231114,191700,77019390950,31700,31700,31700,31700,0
20231114,191600,77019390950,31700,31700,31700,31700,0
20231114,191500,77019390950,31700,31700,31700,31700,0
20231114,191400,77019390950,31700,31700,31700,31700,0
20231114,191300,77019390950,31700,31700,31700,31700,47387
20231114,191200,77019390950,31700,31700,31700,31700,0
20231114,191100,77019390950,31700,31700,31700,31700,0
20231114,191000,77019390950,31700,31700,31700,31700,0
20231114,190900,77019390950,31700,31700,31700,31700,0
20231114,190800,77019390950,31700,31700,31700,31700,0
20231114,190700,77019390950,31700,31700,31700,31700,0
20231114,190600,77019390950,31700,31700,31700,31700,0
20231114,190500,77019390950,31700,31700,31700,31700,0
20231114,190400,77019390950,31700,31700,31700,31700,0
20231114,190300,77019390950,31700,31700,31700,31700,0
20231114,190200,77019390950,31700,31700,31700,31700,0
20231114,190100,77019390950,31700,31700,31700,31700,0
20231114,190000,77019390950,31700,31700,31700,31700,0
20231114,185900,77019390950,31700,31700,31700,31700,0
20231114,185800,77019390950,31700,31700,31700,31700,0
20231114,185700,77019390950,31700,31700,31700,31700,0
20231114,185600,77019390950,31700,31700,31700,31700,0
20231114,185500,77019390950,31700,31700,31700,31700,0
20231114,185400,77019390950,31700,31700,31700,31700,0
20231114,185300,77019390950,31700,31700,31700,31700,0
20231114,185200,77019390950,31700,31700,31700,31700,0
20231114,185100,77019390950,31700,31700,31700,31700,0
20231114,185000,77019390950,31700,31700,31700,31700,0
20231114,184900,77019390950,31700,31700,31700,31700,0
20231114,184800,77019390950,31700,31700,31700,31700,0
20231114,184700,77019390950,31700,31700,31700,31700,0
20231114,184600,77019390950,31700,31700,31700,31700,0
20231114,184500,77019390950,31700,31700,31700,31700,0
20231114,184400,77019390950,31700,31700,31700,31700,0
20231114,184300,77019390950,31700,31700,31700,31700,47387
20231114,184200,77019390950,31700,31700,31700,31700,0
20231114,184100,77019390950,31700,31700,31700,31700,0
20231114,184000,77019390950,31700,31700,31700,31700,0
20231114,183900,77019390950,31700,31700,31700,31700,0
20231114,183800,77019390950,31700,31700,31700,31700,0
20231114,183700,77019390950,31700,31700,31700,31700,0
20231114,183600,77019390950,31700,31700,31700,31700,0
20231114,183500,77019390950,31700,31700,31700,31700,0
20231114,183400,77019390950,31700,31700,31700,31700,0
20231114,183300,77019390950,31700,31700,31700,31700,0
20231114,183200,77019390950,31700,31700,31700,31700,0
20231114,183100,77019390950,31700,31700,31700,31700,0
20231114,183000,77019390950,31700,31700,31700,31700,0
20231114,182900,77019390950,31700,31700,31700,31700,0
20231114,182800,77019390950,31700,31700,31700,31700,0
20231114,182700,77019390950,31700,31700,31700,31700,0
20231114,182600,77019390950,31700,31700,31700,31700,0
20231114,182500,77019390950,31700,31700,31700,31700,0
20231114,182400,77019390950,31700,31700,31700,31700,0
20231114,182300,77019390950,31700,31700,31700,31700,0
20231114,182200,77019390950,31700,31700,31700,31700,0
20231114,182100,77019390950,31700,31700,31700,31700,0
20231114,182000,77019390950,31700,31700,31700,31700,0
20231114,181900,77019390950,31700,31700,31700,31700,0
20231114,181800,77019390950,31700,31700,31700,31700,0
20231114,181700,77019390950,31700,31700,31700,31700,0
20231114,181600,77019390950,31700,31700,31700,31700,0
20231114,181500,77019390950,31700,31700,31700,31700,0
20231114,181400,77019390950,31700,31700,31700,31700,0
20231114,181300,77019390950,31700,31700,31700,31700,47387
20231114,181200,77019390950,31700,31700,31700,31700,0
20231114,181100,77019390950,31700,31700,31700,31700,0
20231114,181000,77019390950,31700,31700,31700,31700,0
20231114,180900,77019390950,31700,31700,31700,31700,0
20231114,180800,77019390950,31700,31700,31700,31700,0
20231114,180700,77019390950,31700,31700,31700,31700,0
20231114,180600,77019390950,31700,31700,31700,31700,0
20231114,180500,77019390950,31700,31700,31700,31700,0
20231114,180400,77019390950,31700,31700,31700,31700,0
20231114,180300,77019390950,31700,31700,31700,31700,0
20231114,180200,77019390950,31700,31700,31700,31700,0
20231114,180100,77019390950,31700,31700,31700,31700,0
20231114,180000,77019390950,31700,31700,31700,31700,0
20231114,175900,77019390950,31700,31700,31700,31700,0
20231114,175800,77019390950,31700,31700,31700,31700,0
20231114,175700,77019390950,31700,31700,31700,31700,0
20231114,175600,77019390950,31700,31700,31700,31700,0
20231114,175500,77019390950,31700,31700,31700,31700,0
20231114,175400,77019390950,31700,31700,31700,31700,0
20231114,175300,77019390950,31700,31700,31700,31700,0
20231114,175200,77019390950,31700,31700,31700,31700,0
20231114,175100,77019390950,31700,31700,31700,31700,0
20231114,175000,77019390950,31700,31700,31700,31700,0
20231114,174900,77019390950,31700,31700,31700,31700,0
20231114,174800,77019390950,31700,31700,31700,31700,0
20231114,174700,77019390950,31700,31700,31700,31700,0
20231114,174600,77019390950,31700,31700,31700,31700,0
20231114,174500,77019390950,31700,31700,31700,31700,0
20231114,174400,77019390950,31700,31700,31700,31700,0
20231114,174300,77019390950,31700,31700,31700,31700,47387
20231114,174200,77019390950,31700,31700,31700,31700,0
20231114,174100,77019390950,31700,31700,31700,31700,0
20231114,174000,77019390950,31700,31700,31700,31700,0
20231114,173900,77019390950,31700,31700,31700,31700,0
20231114,173800,77019390950,31700,31700,31700,31700,0
20231114,173700,77019390950,31700,31700,31700,31700,0
20231114,173600,77019390950,31700,31700,31700,31700,0
20231114,173500,77019390950,31700,31700,31700,31700,0
20231114,173400,77019390950,31700,31700,31700,31700,0
20231114,173300,77019390950,31700,31700,31700,31700,0
20231114,173200,77019390950,31700,31700,31700,31700,0
20231114,173100,77019390950,31700,31700,31700,31700,0
20231114,173000,77019390950,31700,31700,31700,31700,0
20231114,172900,77019390950,31700,31700,31700,31700,0
20231114,172800,77019390950,31700,31700,31700,31700,0
20231114,172700,77019390950,31700,31700,31700,31700,0
20231114,172600,77019390950,31700,31700,31700,31700,0
20231114,172500,77019390950,31700,31700,31700,31700,0
20231114,172400,77019390950,31700,31700,31700,31700,0
20231114,172300,77019390950,31700,31700,31700,31700,0
20231114,172200,77019390950,31700,31700,31700,31700,0
20231114,172100,77019390950,31700,31700,31700,31700,0
20231114,172000,77019390950,31700,31700,31700,31700,0
20231114,171900,77019390950,31700,31700,31700,31700,0
20231114,171800,77019390950,31700,31700,31700,31700,0
20231114,171700,77019390950,31700,31700,31700,31700,0
20231114,171600,77019390950,31700,31700,31700,31700,0
20231114,171500,77019390950,31700,31700,31700,31700,0
20231114,171400,77019390950,31700,31700,31700,31700,0
20231114,171300,77019390950,31700,31700,31700,31700,47387
20231114,171200,77019390950,31700,31700,31700,31700,0
20231114,171100,77019390950,31700,31700,31700,31700,0
20231114,171000,77019390950,31700,31700,31700,31700,0
20231114,170900,77019390950,31700,31700,31700,31700,0
20231114,170800,77019390950,31700,31700,31700,31700,0
20231114,170700,77019390950,31700,31700,31700,31700,0
20231114,170600,77019390950,31700,31700,31700,31700,0
20231114,170500,77019390950,31700,31700,31700,31700,0
20231114,170400,77019390950,31700,31700,31700,31700,0
20231114,170300,77019390950,31700,31700,31700,31700,0
20231114,170200,77019390950,31700,31700,31700,31700,0
20231114,170100,77019390950,31700,31700,31700,31700,0
20231114,170000,77019390950,31700,31700,31700,31700,0
20231114,165900,77019390950,31700,31700,31700,31700,0
20231114,165800,77019390950,31700,31700,31700,31700,0
20231114,165700,77019390950,31700,31700,31700,31700,0
20231114,165600,77019390950,31700,31700,31700,31700,0
20231114,165500,77019390950,31700,31700,31700,31700,0
20231114,165400,77019390950,31700,31700,31700,31700,0
20231114,165300,77019390950,31700,31700,31700,31700,0
20231114,165200,77019390950,31700,31700,31700,31700,0
20231114,165100,77019390950,31700,31700,31700,31700,0
20231114,165000,77019390950,31700,31700,31700,31700,0
20231114,164900,77019390950,31700,31700,31700,31700,0
20231114,164800,77019390950,31700,31700,31700,31700,0
20231114,164700,77019390950,31700,31700,31700,31700,0
20231114,164600,77019390950,31700,31700,31700,31700,0
20231114,164500,77019390950,31700,31700,31700,31700,0
20231114,164400,77019390950,31700,31700,31700,31700,0
20231114,164300,77019390950,31700,31700,31700,31700,47387
20231114,164200,77019390950,31700,31700,31700,31700,0
20231114,164100,77019390950,31700,31700,31700,31700,0
20231114,164000,77019390950,31700,31700,31700,31700,0
20231114,163900,77019390950,31700,31700,31700,31700,0
20231114,163800,77019390950,31700,31700,31700,31700,0
20231114,163700,77019390950,31700,31700,31700,31700,0
20231114,163600,77019390950,31700,31700,31700,31700,0
20231114,163500,77019390950,31700,31700,31700,31700,0
20231114,163400,77019390950,31700,31700,31700,31700,0
20231114,163300,77019390950,31700,31700,31700,31700,0
20231114,163200,77019390950,31700,31700,31700,31700,0
20231114,163100,77019390950,31700,31700,31700,31700,0
20231114,163000,77019390950,31700,31700,31700,31700,0
20231114,162900,77019390950,31700,31700,31700,31700,0
20231114,162800,77019390950,31700,31700,31700,31700,0
20231114,162700,77019390950,31700,31700,31700,31700,0
20231114,162600,77019390950,31700,31700,31700,31700,0
20231114,162500,77019390950,31700,31700,31700,31700,0
20231114,162400,77019390950,31700,31700,31700,31700,0
20231114,162300,77019390950,31700,31700,31700,31700,0
20231114,162200,77019390950,31700,31700,31700,31700,0
20231114,162100,77019390950,31700,31700,31700,31700,0
20231114,162000,77019390950,31700,31700,31700,31700,0
20231114,161900,77019390950,31700,31700,31700,31700,0
20231114,161800,77019390950,31700,31700,31700,31700,0
20231114,161700,77019390950,31700,31700,31700,31700,0
20231114,161600,77019390950,31700,31700,31700,31700,0
20231114,161500,77019390950,31700,31700,31700,31700,0
20231114,161400,77019390950,31700,31700,31700,31700,0
20231114,161300,77019390950,31700,31700,31700,31700,47387
20231114,161200,77019390950,31700,31700,31700,31700,0
20231114,161100,77019390950,31700,31700,31700,31700,0
20231114,161000,77019390950,31700,31700,31700,31700,0
20231114,160900,77019390950,31700,31700,31700,31700,0
20231114,160800,77019390950,31700,31700,31700,31700,0
20231114,160700,77019390950,31700,31700,31700,31700,0
20231114,160600,77019390950,31700,31700,31700,31700,0
20231114,160500,77019390950,31700,31700,31700,31700,0
20231114,160400,77019390950,31700,31700,31700,31700,0
20231114,160300,77019390950,31700,31700,31700,31700,0
20231114,160200,77019390950,31700,31700,31700,31700,0
20231114,160100,77019390950,31700,31700,31700,31700,0
20231114,160000,77019390950,31700,31700,31700,31700,0
20231114,155900,77019390950,31700,31700,31700,31700,0
20231114,155800,77019390950,31700,31700,31700,31700,0
20231114,155700,77019390950,31700,31700,31700,31700,0
20231114,155600,77019390950,31700,31700,31700,31700,0
20231114,155500,77019390950,31700,31700,31700,31700,0
20231114,155400,77019390950,31700,31700,31700,31700,0
20231114,155300,77019390950,31700,31700,31700,31700,0
20231114,155200,77019390950,31700,31700,31700,31700,0
20231114,155100,77019390950,31700,31700,31700,31700,0
20231114,155000,77019390950,31700,31700,31700,31700,0
20231114,154900,77019390950,31700,31700,31700,31700,0
20231114,154800,77019390950,31700,31700,31700,31700,0
20231114,154700,77019390950,31700,31700,31700,31700,0
20231114,154600,77019390950,31700,31700,31700,31700,0
20231114,154500,77019390950,31700,31700,31700,31700,0
20231114,154400,77019390950,31700,31700,31700,31700,0
20231114,154300,77019390950,31700,31700,31700,31700,47387
20231114,154200,77019390950,31700,31700,31700,31700,0
20231114,154100,77019390950,31700,31700,31700,31700,0
20231114,154000,77019390950,31700,31700,31700,31700,0
20231114,153900,77019390950,31700,31700,31700,31700,0
20231114,153800,77019390950,31700,31700,31700,31700,0
20231114,153700,77019390950,31700,31700,31700,31700,0
20231114,153600,77019390950,31700,31700,31700,31700,0
20231114,153500,77019390950,31700,31700,31700,31700,0
20231114,153400,77019390950,31700,31700,31700,31700,0
20231114,153300,77019390950,31700,31700,31700,31700,0
20231114,153200,77019390950,31700,31700,31700,31700,0
20231114,153100,77019390950,31700,31700,31700,31700,0
20231114,153000,77019390950,31700,31700,31700,31700,47387
20231114,152900,75517223050,31750,31750,31750,31750,0
20231114,152800,75517223050,31750,31750,31750,31750,0
20231114,152700,75517223050,31750,31750,31750,31750,0
20231114,152600,75517223050,31750,31750,31750,31750,0
20231114,152500,75517223050,31750,31750,31750,31750,0
20231114,152400,75517223050,31750,31750,31750,31750,0
20231114,152300,75517223050,31750,31750,31750,31750,0
20231114,152200,75517223050,31750,31750,31750,31750,0
20231114,152100,75517223050,31750,31750,31750,31750,0
20231114,152000,75517223050,31750,31750,31750,31750,0
20231114,151900,75517223050,31750,31750,31750,31700,9816
20231114,151800,75205972800,31750,31700,31750,31700,2285
20231114,151700,75133465150,31700,31700,31750,31650,8933
20231114,151600,74850156400,31700,31700,31750,31600,12241
20231114,151500,74462601750,31750,31700,31750,31650,9429
20231114,151400,74163578350,31700,31700,31750,31700,3539
20231114,151300,74051390350,31700,31750,31750,31700,4372
20231114,151200,73912653250,31750,31750,31800,31650,5890
20231114,151100,73725760900,31750,31700,31800,31700,8531
20231114,151000,73455005700,31700,31700,31700,31650,5930
20231114,150900,73267063150,31700,31700,31750,31650,8612
20231114,150800,72994139950,31700,31750,31800,31700,5562
20231114,150700,72817590800,31750,31700,31800,31700,4200
20231114,150600,72684249700,31700,31750,31750,31700,3430
20231114,150500,72575514000,31750,31750,31800,31700,2889
20231114,150400,72483752850,31750,31750,31800,31650,11343
20231114,150300,72123919450,31800,31800,31800,31750,8289
20231114,150200,71860442300,31800,31850,31850,31800,2253
20231114,150100,71788728850,31850,31850,31850,31800,4639
20231114,150000,71640990800,31800,31800,31850,31800,3697
20231114,145900,71523418100,31850,31800,31850,31800,3720
20231114,145800,71404999200,31800,31750,31850,31750,7367
20231114,145700,71170750600,31750,31700,31800,31650,3978
20231114,145600,71044499000,31750,31700,31750,31650,3720
20231114,145500,70926579450,31700,31750,31750,31700,2976
20231114,145400,70832202400,31700,31700,31750,31700,2015
20231114,145300,70768326450,31700,31700,31700,31650,2490
20231114,145200,70689479600,31700,31700,31750,31650,2279
20231114,145100,70617253550,31650,31650,31700,31650,3892
20231114,145000,70494060100,31650,31750,31750,31600,12321
20231114,144900,70104225050,31700,31750,31800,31700,12256
20231114,144800,69715347450,31750,31750,31800,31750,6933
20231114,144700,69495217400,31750,31850,31850,31700,9654
20231114,144600,69188541350,31850,31900,31950,31800,21140
20231114,144500,68514960300,31900,31950,32000,31850,25853
20231114,144400,67689202350,31950,31950,31950,31900,10739
20231114,144300,67346167550,31900,31900,31950,31850,6152
20231114,144200,67149846850,31850,31850,31950,31850,25426
20231114,144100,66339137150,31850,31850,31850,31800,3805
20231114,144000,66217978300,31850,31800,31850,31800,2262
20231114,143900,66146031100,31800,31800,31850,31750,4153
20231114,143800,66013988300,31800,31800,31800,31750,2875
20231114,143700,65922583850,31750,31800,31800,31750,2319
20231114,143600,65848875800,31800,31800,31850,31750,6795
20231114,143500,65632824250,31800,31750,31800,31750,2062
20231114,143400,65567334600,31800,31750,31800,31750,3072
20231114,143300,65469744550,31750,31800,31800,31750,990
20231114,143200,65438300800,31750,31850,31850,31750,3331
20231114,143100,65332490950,31850,31850,31850,31750,2961
20231114,143000,65238286200,31850,31800,31900,31700,23662
20231114,142900,64485640150,31850,31800,31900,31800,15377
20231114,142800,63996381050,31800,31750,31800,31700,2599
20231114,142700,63913874350,31750,31700,31750,31700,3900
20231114,142600,63790127900,31750,31700,31750,31650,7259
20231114,142500,63560099500,31700,31750,31750,31700,8069
20231114,142400,63304304100,31750,31750,31750,31700,1277
20231114,142300,63263788200,31750,31750,31800,31700,8879
20231114,142200,62981892750,31800,31800,31800,31750,1812
20231114,142100,62924338850,31800,31750,31800,31700,3202
20231114,142000,62822646750,31750,31750,31800,31700,2935
20231114,141900,62729495250,31750,31750,31800,31750,3154
20231114,141800,62629351650,31750,31750,31800,31750,3059
20231114,141700,62532210500,31800,31800,31800,31750,949
20231114,141600,62502072200,31800,31750,31800,31700,2991
20231114,141500,62407108550,31750,31750,31800,31700,5062
20231114,141400,62246412550,31750,31750,31800,31700,6226
20231114,141300,62048738050,31750,31800,31800,31750,5680
20231114,141200,61868222700,31750,31850,31850,31750,6184
20231114,141100,61671616600,31800,31800,31850,31750,8664
20231114,141000,61396070250,31800,31850,31850,31800,4190
20231114,140900,61262814250,31850,31900,31900,31800,11553
20231114,140800,60894700000,31850,31900,31950,31850,17718
20231114,140700,60329706450,31900,31900,31950,31800,27149
20231114,140600,59464133750,31850,31800,31900,31750,29117
20231114,140500,58537151350,31800,31750,31850,31750,29896
20231114,140400,57586622500,31800,31750,31800,31700,9354
20231114,140300,57289585450,31750,31650,31750,31600,18868
20231114,140200,56691876400,31700,31650,31700,31600,5640
20231114,140100,56513391200,31650,31650,31650,31600,2460
20231114,140000,56435540650,31650,31550,31650,31550,12288
20231114,135900,56047159250,31550,31500,31600,31500,6538
20231114,135800,55840926750,31550,31550,31550,31500,2374
20231114,135700,55766128250,31500,31500,31550,31500,1262
20231114,135600,55726373300,31500,31500,31550,31500,3349
20231114,135500,55620878900,31500,31500,31550,31500,3252
20231114,135400,55518375350,31550,31550,31550,31450,1152
20231114,135300,55482079400,31550,31500,31550,31450,3787
20231114,135200,55362793450,31450,31500,31500,31450,868
20231114,135100,55335474250,31450,31500,31500,31450,1311
20231114,135000,55294186850,31450,31550,31550,31450,3398
20231114,134900,55187130950,31500,31500,31550,31500,2430
20231114,134800,55110583300,31500,31550,31550,31500,2397
20231114,134700,55035054500,31550,31550,31550,31500,4524
20231114,134600,54892496700,31550,31500,31550,31500,1839
20231114,134500,54834554550,31550,31550,31550,31450,5089
20231114,134400,54674305600,31550,31600,31600,31550,4092
20231114,134300,54545174200,31550,31550,31600,31500,6083
20231114,134200,54353283150,31550,31500,31550,31500,3960
20231114,134100,54228420600,31550,31550,31550,31500,1735
20231114,134000,54173715750,31550,31500,31550,31500,1929
20231114,133900,54112929900,31500,31550,31550,31450,8011
20231114,133800,53860523050,31550,31550,31600,31550,5533
20231114,133700,53685921150,31550,31450,31550,31400,11213
20231114,133600,53332791550,31450,31450,31450,31400,2217
20231114,133500,53263072000,31450,31400,31450,31350,1933
20231114,133400,53202382450,31400,31350,31400,31300,1225
20231114,133300,53163985200,31350,31300,31350,31300,3707
20231114,133200,53047775050,31300,31350,31350,31300,1577
20231114,133100,52998405200,31350,31300,31350,31300,624
20231114,133000,52978858350,31350,31350,31350,31300,1166
20231114,132900,52942316250,31350,31350,31400,31350,3471
20231114,132800,52833496500,31400,31350,31400,31350,588
20231114,132700,52815054700,31350,31400,31400,31350,695
20231114,132600,52793265150,31400,31350,31400,31300,1205
20231114,132500,52755491350,31350,31350,31350,31300,2343
20231114,132400,52682043550,31350,31350,31350,31300,2224
20231114,132300,52612327100,31350,31300,31400,31300,2418
20231114,132200,52536510850,31350,31400,31450,31250,18704
20231114,132100,51950655050,31400,31400,31450,31350,1131
20231114,132000,51915142550,31400,31400,31450,31350,1739
20231114,131900,51860536950,31400,31400,31400,31350,1512
20231114,131800,51813114000,31400,31400,31400,31350,1476
20231114,131700,51766805400,31400,31350,31450,31350,4019
20231114,131600,51640670750,31350,31400,31400,31350,1093
20231114,131500,51606368850,31400,31400,31450,31350,3571
20231114,131400,51494268750,31450,31450,31450,31400,1286
20231114,131300,51453849700,31450,31500,31500,31450,3030
20231114,131200,51358543200,31500,31450,31500,31400,1848
20231114,131100,51300420200,31400,31450,31500,31400,8657
20231114,131000,51028399300,31450,31500,31550,31450,1311
20231114,130900,50987133500,31450,31600,31600,31450,8052
20231114,130800,50733244900,31600,31650,31700,31600,10438
20231114,130700,50403147950,31600,31600,31650,31550,2141
20231114,130600,50335479600,31600,31700,31700,31550,20994
20231114,130500,49671436050,31700,31750,31850,31650,43649
20231114,130400,48284932800,31750,31750,31750,31700,3732
20231114,130300,48166478700,31700,31650,31750,31650,10875
20231114,130200,47821801000,31650,31700,31700,31600,7065
20231114,130100,47598175900,31700,31650,31700,31600,7761
20231114,130000,47352474650,31650,31450,31700,31400,53457
20231114,125900,45664436400,31450,31450,31450,31400,1788
20231114,125800,45608204100,31450,31450,31450,31350,4249
20231114,125700,45474784550,31450,31450,31450,31400,474
20231114,125600,45459877850,31450,31450,31450,31400,386
20231114,125500,45447741250,31450,31400,31450,31400,240
20231114,125400,45440193850,31450,31450,31500,31400,1812
20231114,125300,45383210450,31500,31500,31500,31450,920
20231114,125200,45354259000,31500,31500,31500,31400,6334
20231114,125100,45155052300,31500,31450,31500,31400,10461
20231114,125000,44826055500,31450,31450,31450,31400,487
20231114,124900,44810739850,31450,31400,31450,31400,542
20231114,124800,44793703000,31450,31450,31450,31400,933
20231114,124700,44764368400,31450,31450,31450,31400,1159
20231114,124600,44727954900,31400,31450,31450,31400,478
20231114,124500,44712928000,31450,31400,31450,31350,6695
20231114,124400,44502710450,31400,31400,31400,31300,2853
20231114,124300,44413236550,31400,31450,31450,31400,681
20231114,124200,44391852700,31450,31400,31450,31350,504
20231114,124100,44376033850,31400,31400,31450,31350,1646
20231114,124000,44324349250,31450,31350,31450,31300,7140
20231114,123900,44100390900,31350,31350,31350,31300,833
20231114,123800,44074296350,31350,31350,31350,31300,686
20231114,123700,44052806450,31350,31350,31350,31300,1737
20231114,123600,43998422050,31350,31350,31350,31300,781
20231114,123500,43973939700,31350,31350,31350,31300,547
20231114,123400,43956796800,31350,31350,31350,31300,787
20231114,123300,43932141000,31350,31300,31350,31300,1194
20231114,123200,43894763500,31350,31350,31350,31300,1166
20231114,123100,43858254800,31350,31350,31400,31300,1852
20231114,123000,43800211300,31400,31400,31400,31350,352
20231114,122900,43789166550,31400,31350,31400,31350,1231
20231114,122800,43750557500,31400,31450,31450,31350,4605
20231114,122700,43605958850,31450,31400,31450,31400,747
20231114,122600,43582483250,31450,31400,31450,31350,2066
20231114,122500,43517600200,31350,31400,31450,31350,7334
20231114,122400,43287318150,31400,31400,31400,31350,404
20231114,122300,43274636050,31400,31400,31400,31350,449
20231114,122200,43260537950,31400,31350,31400,31300,3630
20231114,122100,43146711300,31350,31350,31350,31300,842
20231114,122000,43120341250,31350,31350,31350,31300,1143
20231114,121900,43084550700,31350,31300,31350,31250,711
20231114,121800,43062302600,31300,31300,31300,31250,913
20231114,121700,43033727800,31300,31250,31300,31250,2754
20231114,121600,42947655050,31250,31250,31250,31200,326
20231114,121500,42937473300,31250,31250,31250,31200,2159
20231114,121400,42870004700,31250,31200,31250,31200,1383
20231114,121300,42826843550,31250,31250,31250,31200,1551
20231114,121200,42778450750,31250,31250,31250,31200,723
20231114,121100,42755863400,31250,31250,31250,31200,790
20231114,121000,42731178600,31250,31250,31300,31250,899
20231114,120900,42703084350,31250,31200,31250,31200,1945
20231114,120800,42642314300,31250,31200,31250,31200,5513
20231114,120700,42470297450,31250,31250,31250,31200,1610
20231114,120600,42420000500,31250,31250,31250,31200,1451
20231114,120500,42374716450,31250,31250,31250,31200,1870
20231114,120400,42316346050,31250,31250,31300,31200,4085
20231114,120300,42188730050,31300,31350,31350,31250,5210
20231114,120200,42025826350,31350,31300,31350,31300,3496
20231114,120100,41916392200,31300,31350,31350,31300,411
20231114,120000,41903525150,31300,31350,31350,31300,531
20231114,115900,41886880900,31350,31400,31400,31300,9643
20231114,115800,41584838200,31400,31350,31400,31350,626
20231114,115700,41565207150,31350,31400,31400,31350,366
20231114,115600,41553720750,31400,31350,31400,31350,206
20231114,115500,41547255100,31350,31400,31400,31350,351
20231114,115400,41536235100,31400,31400,31400,31350,228
20231114,115300,41529078000,31400,31350,31400,31350,459
20231114,115200,41514682050,31400,31450,31450,31350,2392
20231114,115100,41439663300,31450,31450,31450,31350,1074
20231114,115000,41405921900,31400,31450,31450,31400,1144
20231114,114900,41369987350,31450,31450,31450,31400,6922
20231114,114800,41152491200,31450,31450,31450,31400,2368
20231114,114700,41078121800,31450,31450,31450,31400,254
20231114,114600,41070134050,31450,31450,31450,31400,4566
20231114,114500,40926551800,31450,31450,31450,31400,2460
20231114,114400,40849237850,31450,31450,31500,31400,2255
20231114,114300,40778317550,31500,31450,31500,31400,6611
20231114,114200,40570427400,31450,31400,31450,31350,5661
20231114,114100,40392722300,31400,31350,31400,31300,4285
20231114,114000,40258389550,31350,31350,31350,31300,543
20231114,113900,40241380900,31350,31350,31350,31300,3891
20231114,113800,40119559750,31350,31350,31350,31300,862
20231114,113700,40092536850,31350,31350,31350,31300,1458
20231114,113600,40046891950,31350,31350,31400,31250,3383
20231114,113500,39940969400,31400,31400,31400,31300,11194
20231114,113400,39590417000,31400,31400,31450,31350,2397
20231114,113300,39515149700,31450,31400,31450,31400,2391
20231114,113200,39440062800,31450,31450,31450,31400,765
20231114,113100,39416006950,31450,31400,31450,31400,337
20231114,113000,39405422400,31450,31450,31450,31400,1313
20231114,112900,39364180050,31400,31400,31450,31400,3224
20231114,112800,39262881750,31450,31450,31450,31400,944
20231114,112700,39233223000,31450,31450,31450,31400,1428
20231114,112600,39188380300,31450,31350,31450,31350,2413
20231114,112500,39112634750,31400,31400,31400,31350,710
20231114,112400,39090346400,31400,31350,31400,31350,436
20231114,112300,39076665650,31350,31350,31400,31350,893
20231114,112200,39048665300,31350,31350,31400,31300,1169
20231114,112100,39012030700,31350,31450,31450,31300,5928
20231114,112000,38826125750,31450,31400,31450,31350,4545
20231114,111900,38683396800,31400,31350,31400,31350,1877
20231114,111800,38624503800,31400,31400,31400,31350,3966
20231114,111700,38499974300,31400,31450,31450,31350,4979
20231114,111600,38343575550,31450,31400,31450,31400,5445
20231114,111500,38172516450,31400,31400,31400,31350,1921
20231114,111400,38112258700,31350,31400,31400,31350,2265
20231114,111300,38041210400,31350,31300,31400,31300,1971
20231114,111200,37979408550,31350,31350,31350,31300,481
20231114,111100,37964337200,31350,31350,31350,31250,1238
20231114,111000,37925586750,31250,31350,31400,31200,9026
20231114,110900,37643300500,31350,31350,31350,31300,938
20231114,110800,37613916200,31300,31350,31350,31300,964
20231114,110700,37583727600,31350,31300,31350,31300,3479
20231114,110600,37474830450,31300,31350,31350,31300,4782
20231114,110500,37325134300,31350,31350,31350,31300,1304
20231114,110400,37284257400,31350,31350,31350,31300,273
20231114,110300,37275699100,31350,31300,31350,31250,1619
20231114,110200,37224994950,31300,31300,31300,31250,3049
20231114,110100,37129566750,31300,31350,31350,31250,1497
20231114,110000,37082733900,31350,31300,31350,31250,2543
20231114,105900,37003158200,31300,31400,31400,31250,5436
20231114,105800,36833010000,31400,31400,31450,31350,14775
20231114,105700,36369088850,31400,31300,31400,31300,7862
20231114,105600,36122527750,31350,31450,31450,31300,4805
20231114,105500,35971748550,31400,31400,31500,31400,10084
20231114,105400,35654821250,31400,31500,31500,31400,10755
20231114,105300,35316351150,31500,31400,31500,31350,13865
20231114,105200,34880463050,31400,31400,31450,31300,19827
20231114,105100,34258126150,31450,31300,31450,31300,22418
20231114,105000,33554595800,31300,31150,31350,31150,18911
20231114,104900,32963535000,31150,31150,31200,31150,1300
20231114,104800,32923032650,31150,31150,31200,31100,2369
20231114,104700,32849237800,31150,31250,31250,31100,6052
20231114,104600,32660632100,31200,31250,31250,31200,1036
20231114,104500,32628263750,31200,31100,31250,31100,6627
20231114,104400,32421640200,31100,31100,31150,31100,969
20231114,104300,32391481150,31100,31150,31150,31100,3924
20231114,104200,32269377950,31150,31150,31200,31100,2572
20231114,104100,32189255300,31150,31050,31150,31000,7476
20231114,104000,31957068400,31000,31000,31050,31000,1896
20231114,103900,31898280150,31000,31050,31100,31000,3774
20231114,103800,31781218100,31100,31050,31100,31050,3831
20231114,103700,31662222950,31050,31150,31150,31050,2967
20231114,103600,31569959600,31100,31200,31200,31100,3139
20231114,103500,31472182600,31200,31200,31200,31150,605
20231114,103400,31453308400,31200,31250,31250,31150,4584
20231114,103300,31310323250,31250,31200,31250,31150,3488
20231114,103200,31201347500,31200,31200,31250,31100,2622
20231114,103100,31119644750,31200,31200,31250,31100,3509
20231114,103000,31010313600,31250,31200,31250,31150,2726
20231114,102900,30925300450,31250,31200,31250,31200,2468
20231114,102800,30848275450,31200,31300,31300,31200,4230
20231114,102700,30716159650,31250,31300,31300,31200,8398
20231114,102600,30453717100,31300,31250,31300,31250,1907
20231114,102500,30394105450,31300,31250,31300,31250,2071
20231114,102400,30329364300,31300,31300,31300,31200,14586
20231114,102300,29873467300,31250,31050,31250,30950,25626
20231114,102200,29075634750,31000,31000,31050,30950,3294
20231114,102100,28973478550,31050,30950,31100,30900,13909
20231114,102000,28542047550,30900,30850,31000,30800,12957
20231114,101900,28141839450,30800,30700,30850,30700,11421
20231114,101800,27790716000,30700,30700,30750,30700,8254
20231114,101700,27537303850,30750,30700,30750,30650,7166
20231114,101600,27317332050,30700,30800,30800,30650,27032
20231114,101500,26487489600,30750,30900,30900,30750,19960
20231114,101400,25872735150,30850,30950,30950,30850,7750
20231114,101300,25633245800,30950,30950,31000,30900,4279
20231114,101200,25500829100,30950,30950,31000,30900,5529
20231114,101100,25329698100,30950,30950,31000,30900,2621
20231114,101000,25248626450,30950,30900,30950,30900,893
20231114,100900,25221009150,30950,30950,30950,30900,3292
20231114,100800,25119205000,31000,30950,31000,30900,2840
20231114,100700,25031320450,30950,30950,30950,30850,6064
20231114,100600,24843869600,30950,30950,31000,30850,4974
20231114,100500,24690291600,31000,30900,31000,30850,6028
20231114,100400,24503897300,30900,30900,30950,30850,3855
20231114,100300,24384771150,30850,30900,30950,30800,10340
20231114,100200,24065660450,30850,30900,30900,30850,4023
20231114,100100,23941504850,30850,30900,30950,30850,4395
20231114,100000,23805716650,30950,30850,30950,30800,10094
20231114,095900,23494047900,30850,30750,30900,30750,8426
20231114,095800,23234361800,30800,30900,30950,30800,19036
20231114,095700,22647571700,30900,30900,31000,30800,18700
20231114,095600,22070199800,30900,31050,31100,30900,17981
20231114,095500,21513039900,31050,31050,31100,31000,5413
20231114,095400,21344973450,31100,31100,31150,31000,4988
20231114,095300,21190126700,31050,31050,31150,31000,6916
20231114,095200,20975126000,31050,31050,31100,31050,4084
20231114,095100,20848239150,31050,31150,31150,31050,4244
20231114,095000,20716353250,31100,31050,31150,31050,5060
20231114,094900,20559063150,31050,31050,31100,31000,5443
20231114,094800,20389930750,31000,31000,31050,30950,26973
20231114,094700,19553956900,31000,31050,31100,31000,8610
20231114,094600,19286845650,31050,31050,31100,30950,22361
20231114,094500,18593387550,31100,31100,31100,31000,8177
20231114,094400,18339472100,31100,31000,31150,31000,5555
20231114,094300,18166973200,31000,31300,31300,31000,64330
20231114,094200,16165376250,31250,31300,31350,31250,1994
20231114,094100,16103012800,31300,31300,31350,31250,8439
20231114,094000,15839060850,31350,31350,31350,31250,4701
20231114,093900,15691860850,31400,31300,31400,31250,4346
20231114,093800,15555697950,31300,31250,31300,31200,5809
20231114,093700,15374112250,31250,31300,31350,31250,7225
20231114,093600,15148006350,31300,31250,31300,31200,1481
20231114,093500,15101707550,31250,31300,31300,31200,12478
20231114,093400,14711691800,31300,31350,31400,31300,3157
20231114,093300,14612806950,31350,31450,31450,31300,6409
20231114,093200,14411612950,31450,31400,31450,31400,5810
20231114,093100,14228984550,31400,31350,31400,31350,7152
20231114,093000,14004451050,31400,31300,31450,31300,17243
20231114,092900,13463345150,31300,31300,31350,31300,2710
20231114,092800,13378517350,31300,31250,31400,31250,9801
20231114,092700,13071472500,31250,31150,31300,31100,10251
20231114,092600,12751545650,31200,31150,31200,31100,5677
20231114,092500,12574714650,31200,31150,31250,31100,5208
20231114,092400,12412445450,31150,31300,31350,31150,6017
20231114,092300,12224784450,31300,31300,31350,31200,13110
20231114,092200,11814773650,31250,31400,31400,31250,9780
20231114,092100,11508505300,31400,31450,31500,31350,7558
20231114,092000,11271037400,31450,31350,31500,31250,14812
20231114,091900,10805829200,31350,31400,31400,31200,7806
20231114,091800,10561605850,31400,31400,31500,31300,12791
20231114,091700,10159736750,31400,31200,31450,31150,24176
20231114,091600,9403632950,31200,31050,31250,31050,14222
20231114,091500,8960904450,31050,31050,31200,31050,4247
20231114,091400,8828733000,31150,31150,31200,31000,30646
20231114,091300,7875930000,31200,31300,31350,31150,21343
20231114,091200,7209048550,31300,31400,31450,31300,5635
20231114,091100,7032240100,31400,31500,31550,31350,12654
20231114,091000,6634544450,31500,31500,31600,31400,13372
20231114,090900,6213989350,31500,31600,31600,31450,11123
20231114,090800,5863579650,31600,31500,31600,31450,11118
20231114,090700,5512765550,31450,31550,31550,31400,9763
20231114,090600,5205710450,31600,31600,31650,31500,21670
20231114,090500,4521794850,31550,31350,31600,31250,14254
20231114,090400,4073618850,31300,31200,31300,31150,24281
20231114,090300,3315456050,31250,31400,31400,31250,10435
20231114,090200,2988791300,31350,31150,31500,31100,17415
20231114,090100,2443371050,31150,31250,31350,31100,17918
20231114,090000,1883923350,31300,31600,31650,31200,59258