KissMeData/042660/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192400,10287390550,23200,23200,23200,23200,22608
20231114,192300,10287390550,23200,23200,23200,23200,0
20231114,192200,10287390550,23200,23200,23200,23200,0
20231114,192100,10287390550,23200,23200,23200,23200,0
20231114,192000,10287390550,23200,23200,23200,23200,0
20231114,191900,10287390550,23200,23200,23200,23200,0
20231114,191800,10287390550,23200,23200,23200,23200,0
20231114,191700,10287390550,23200,23200,23200,23200,0
20231114,191600,10287390550,23200,23200,23200,23200,0
20231114,191500,10287390550,23200,23200,23200,23200,0
20231114,191400,10287390550,23200,23200,23200,23200,0
20231114,191300,10287390550,23200,23200,23200,23200,0
20231114,191200,10287390550,23200,23200,23200,23200,0
20231114,191100,10287390550,23200,23200,23200,23200,0
20231114,191000,10287390550,23200,23200,23200,23200,0
20231114,190900,10287390550,23200,23200,23200,23200,0
20231114,190800,10287390550,23200,23200,23200,23200,0
20231114,190700,10287390550,23200,23200,23200,23200,0
20231114,190600,10287390550,23200,23200,23200,23200,0
20231114,190500,10287390550,23200,23200,23200,23200,0
20231114,190400,10287390550,23200,23200,23200,23200,0
20231114,190300,10287390550,23200,23200,23200,23200,0
20231114,190200,10287390550,23200,23200,23200,23200,0
20231114,190100,10287390550,23200,23200,23200,23200,0
20231114,190000,10287390550,23200,23200,23200,23200,0
20231114,185900,10287390550,23200,23200,23200,23200,0
20231114,185800,10287390550,23200,23200,23200,23200,0
20231114,185700,10287390550,23200,23200,23200,23200,0
20231114,185600,10287390550,23200,23200,23200,23200,0
20231114,185500,10287390550,23200,23200,23200,23200,0
20231114,185400,10287390550,23200,23200,23200,23200,22608
20231114,185300,10287390550,23200,23200,23200,23200,0
20231114,185200,10287390550,23200,23200,23200,23200,0
20231114,185100,10287390550,23200,23200,23200,23200,0
20231114,185000,10287390550,23200,23200,23200,23200,0
20231114,184900,10287390550,23200,23200,23200,23200,0
20231114,184800,10287390550,23200,23200,23200,23200,0
20231114,184700,10287390550,23200,23200,23200,23200,0
20231114,184600,10287390550,23200,23200,23200,23200,0
20231114,184500,10287390550,23200,23200,23200,23200,0
20231114,184400,10287390550,23200,23200,23200,23200,0
20231114,184300,10287390550,23200,23200,23200,23200,0
20231114,184200,10287390550,23200,23200,23200,23200,0
20231114,184100,10287390550,23200,23200,23200,23200,0
20231114,184000,10287390550,23200,23200,23200,23200,0
20231114,183900,10287390550,23200,23200,23200,23200,0
20231114,183800,10287390550,23200,23200,23200,23200,0
20231114,183700,10287390550,23200,23200,23200,23200,0
20231114,183600,10287390550,23200,23200,23200,23200,0
20231114,183500,10287390550,23200,23200,23200,23200,0
20231114,183400,10287390550,23200,23200,23200,23200,0
20231114,183300,10287390550,23200,23200,23200,23200,0
20231114,183200,10287390550,23200,23200,23200,23200,0
20231114,183100,10287390550,23200,23200,23200,23200,0
20231114,183000,10287390550,23200,23200,23200,23200,0
20231114,182900,10287390550,23200,23200,23200,23200,0
20231114,182800,10287390550,23200,23200,23200,23200,0
20231114,182700,10287390550,23200,23200,23200,23200,0
20231114,182600,10287390550,23200,23200,23200,23200,0
20231114,182500,10287390550,23200,23200,23200,23200,0
20231114,182400,10287390550,23200,23200,23200,23200,22608
20231114,182300,10287390550,23200,23200,23200,23200,0
20231114,182200,10287390550,23200,23200,23200,23200,0
20231114,182100,10287390550,23200,23200,23200,23200,0
20231114,182000,10287390550,23200,23200,23200,23200,0
20231114,181900,10287390550,23200,23200,23200,23200,0
20231114,181800,10287390550,23200,23200,23200,23200,0
20231114,181700,10287390550,23200,23200,23200,23200,0
20231114,181600,10287390550,23200,23200,23200,23200,0
20231114,181500,10287390550,23200,23200,23200,23200,0
20231114,181400,10287390550,23200,23200,23200,23200,0
20231114,181300,10287390550,23200,23200,23200,23200,0
20231114,181200,10287390550,23200,23200,23200,23200,0
20231114,181100,10287390550,23200,23200,23200,23200,0
20231114,181000,10287390550,23200,23200,23200,23200,0
20231114,180900,10287390550,23200,23200,23200,23200,0
20231114,180800,10287390550,23200,23200,23200,23200,0
20231114,180700,10287390550,23200,23200,23200,23200,0
20231114,180600,10287390550,23200,23200,23200,23200,0
20231114,180500,10287390550,23200,23200,23200,23200,0
20231114,180400,10287390550,23200,23200,23200,23200,0
20231114,180300,10287390550,23200,23200,23200,23200,0
20231114,180200,10287390550,23200,23200,23200,23200,0
20231114,180100,10287390550,23200,23200,23200,23200,0
20231114,180000,10287390550,23200,23200,23200,23200,0
20231114,175900,10287390550,23200,23200,23200,23200,0
20231114,175800,10287390550,23200,23200,23200,23200,0
20231114,175700,10287390550,23200,23200,23200,23200,0
20231114,175600,10287390550,23200,23200,23200,23200,0
20231114,175500,10287390550,23200,23200,23200,23200,0
20231114,175400,10287390550,23200,23200,23200,23200,22608
20231114,175300,10287390550,23200,23200,23200,23200,0
20231114,175200,10287390550,23200,23200,23200,23200,0
20231114,175100,10287390550,23200,23200,23200,23200,0
20231114,175000,10287390550,23200,23200,23200,23200,0
20231114,174900,10287390550,23200,23200,23200,23200,0
20231114,174800,10287390550,23200,23200,23200,23200,0
20231114,174700,10287390550,23200,23200,23200,23200,0
20231114,174600,10287390550,23200,23200,23200,23200,0
20231114,174500,10287390550,23200,23200,23200,23200,0
20231114,174400,10287390550,23200,23200,23200,23200,0
20231114,174300,10287390550,23200,23200,23200,23200,0
20231114,174200,10287390550,23200,23200,23200,23200,0
20231114,174100,10287390550,23200,23200,23200,23200,0
20231114,174000,10287390550,23200,23200,23200,23200,0
20231114,173900,10287390550,23200,23200,23200,23200,0
20231114,173800,10287390550,23200,23200,23200,23200,0
20231114,173700,10287390550,23200,23200,23200,23200,0
20231114,173600,10287390550,23200,23200,23200,23200,0
20231114,173500,10287390550,23200,23200,23200,23200,0
20231114,173400,10287390550,23200,23200,23200,23200,0
20231114,173300,10287390550,23200,23200,23200,23200,0
20231114,173200,10287390550,23200,23200,23200,23200,0
20231114,173100,10287390550,23200,23200,23200,23200,0
20231114,173000,10287390550,23200,23200,23200,23200,0
20231114,172900,10287390550,23200,23200,23200,23200,0
20231114,172800,10287390550,23200,23200,23200,23200,0
20231114,172700,10287390550,23200,23200,23200,23200,0
20231114,172600,10287390550,23200,23200,23200,23200,0
20231114,172500,10287390550,23200,23200,23200,23200,0
20231114,172400,10287390550,23200,23200,23200,23200,22608
20231114,172300,10287390550,23200,23200,23200,23200,0
20231114,172200,10287390550,23200,23200,23200,23200,0
20231114,172100,10287390550,23200,23200,23200,23200,0
20231114,172000,10287390550,23200,23200,23200,23200,0
20231114,171900,10287390550,23200,23200,23200,23200,0
20231114,171800,10287390550,23200,23200,23200,23200,0
20231114,171700,10287390550,23200,23200,23200,23200,0
20231114,171600,10287390550,23200,23200,23200,23200,0
20231114,171500,10287390550,23200,23200,23200,23200,0
20231114,171400,10287390550,23200,23200,23200,23200,0
20231114,171300,10287390550,23200,23200,23200,23200,0
20231114,171200,10287390550,23200,23200,23200,23200,0
20231114,171100,10287390550,23200,23200,23200,23200,0
20231114,171000,10287390550,23200,23200,23200,23200,0
20231114,170900,10287390550,23200,23200,23200,23200,0
20231114,170800,10287390550,23200,23200,23200,23200,0
20231114,170700,10287390550,23200,23200,23200,23200,0
20231114,170600,10287390550,23200,23200,23200,23200,0
20231114,170500,10287390550,23200,23200,23200,23200,0
20231114,170400,10287390550,23200,23200,23200,23200,0
20231114,170300,10287390550,23200,23200,23200,23200,0
20231114,170200,10287390550,23200,23200,23200,23200,0
20231114,170100,10287390550,23200,23200,23200,23200,0
20231114,170000,10287390550,23200,23200,23200,23200,0
20231114,165900,10287390550,23200,23200,23200,23200,0
20231114,165800,10287390550,23200,23200,23200,23200,0
20231114,165700,10287390550,23200,23200,23200,23200,0
20231114,165600,10287390550,23200,23200,23200,23200,0
20231114,165500,10287390550,23200,23200,23200,23200,0
20231114,165400,10287390550,23200,23200,23200,23200,22608
20231114,165300,10287390550,23200,23200,23200,23200,0
20231114,165200,10287390550,23200,23200,23200,23200,0
20231114,165100,10287390550,23200,23200,23200,23200,0
20231114,165000,10287390550,23200,23200,23200,23200,0
20231114,164900,10287390550,23200,23200,23200,23200,0
20231114,164800,10287390550,23200,23200,23200,23200,0
20231114,164700,10287390550,23200,23200,23200,23200,0
20231114,164600,10287390550,23200,23200,23200,23200,0
20231114,164500,10287390550,23200,23200,23200,23200,0
20231114,164400,10287390550,23200,23200,23200,23200,0
20231114,164300,10287390550,23200,23200,23200,23200,0
20231114,164200,10287390550,23200,23200,23200,23200,0
20231114,164100,10287390550,23200,23200,23200,23200,0
20231114,164000,10287390550,23200,23200,23200,23200,0
20231114,163900,10287390550,23200,23200,23200,23200,0
20231114,163800,10287390550,23200,23200,23200,23200,0
20231114,163700,10287390550,23200,23200,23200,23200,0
20231114,163600,10287390550,23200,23200,23200,23200,0
20231114,163500,10287390550,23200,23200,23200,23200,0
20231114,163400,10287390550,23200,23200,23200,23200,0
20231114,163300,10287390550,23200,23200,23200,23200,0
20231114,163200,10287390550,23200,23200,23200,23200,0
20231114,163100,10287390550,23200,23200,23200,23200,0
20231114,163000,10287390550,23200,23200,23200,23200,0
20231114,162900,10287390550,23200,23200,23200,23200,0
20231114,162800,10287390550,23200,23200,23200,23200,0
20231114,162700,10287390550,23200,23200,23200,23200,0
20231114,162600,10287390550,23200,23200,23200,23200,0
20231114,162500,10287390550,23200,23200,23200,23200,0
20231114,162400,10287390550,23200,23200,23200,23200,22608
20231114,162300,10287390550,23200,23200,23200,23200,0
20231114,162200,10287390550,23200,23200,23200,23200,0
20231114,162100,10287390550,23200,23200,23200,23200,0
20231114,162000,10287390550,23200,23200,23200,23200,0
20231114,161900,10287390550,23200,23200,23200,23200,0
20231114,161800,10287390550,23200,23200,23200,23200,0
20231114,161700,10287390550,23200,23200,23200,23200,0
20231114,161600,10287390550,23200,23200,23200,23200,0
20231114,161500,10287390550,23200,23200,23200,23200,0
20231114,161400,10287390550,23200,23200,23200,23200,0
20231114,161300,10287390550,23200,23200,23200,23200,0
20231114,161200,10287390550,23200,23200,23200,23200,0
20231114,161100,10287390550,23200,23200,23200,23200,0
20231114,161000,10287390550,23200,23200,23200,23200,0
20231114,160900,10287390550,23200,23200,23200,23200,0
20231114,160800,10287390550,23200,23200,23200,23200,0
20231114,160700,10287390550,23200,23200,23200,23200,0
20231114,160600,10287390550,23200,23200,23200,23200,0
20231114,160500,10287390550,23200,23200,23200,23200,0
20231114,160400,10287390550,23200,23200,23200,23200,0
20231114,160300,10287390550,23200,23200,23200,23200,0
20231114,160200,10287390550,23200,23200,23200,23200,0
20231114,160100,10287390550,23200,23200,23200,23200,0
20231114,160000,10287390550,23200,23200,23200,23200,0
20231114,155900,10287390550,23200,23200,23200,23200,0
20231114,155800,10287390550,23200,23200,23200,23200,0
20231114,155700,10287390550,23200,23200,23200,23200,0
20231114,155600,10287390550,23200,23200,23200,23200,0
20231114,155500,10287390550,23200,23200,23200,23200,0
20231114,155400,10287390550,23200,23200,23200,23200,22608
20231114,155300,10287390550,23200,23200,23200,23200,0
20231114,155200,10287390550,23200,23200,23200,23200,0
20231114,155100,10287390550,23200,23200,23200,23200,0
20231114,155000,10287390550,23200,23200,23200,23200,0
20231114,154900,10287390550,23200,23200,23200,23200,0
20231114,154800,10287390550,23200,23200,23200,23200,0
20231114,154700,10287390550,23200,23200,23200,23200,0
20231114,154600,10287390550,23200,23200,23200,23200,0
20231114,154500,10287390550,23200,23200,23200,23200,0
20231114,154400,10287390550,23200,23200,23200,23200,0
20231114,154300,10287390550,23200,23200,23200,23200,0
20231114,154200,10287390550,23200,23200,23200,23200,0
20231114,154100,10287390550,23200,23200,23200,23200,0
20231114,154000,10287390550,23200,23200,23200,23200,0
20231114,153900,10287390550,23200,23200,23200,23200,0
20231114,153800,10287390550,23200,23200,23200,23200,0
20231114,153700,10287390550,23200,23200,23200,23200,0
20231114,153600,10287390550,23200,23200,23200,23200,0
20231114,153500,10287390550,23200,23200,23200,23200,0
20231114,153400,10287390550,23200,23200,23200,23200,0
20231114,153300,10287390550,23200,23200,23200,23200,0
20231114,153200,10287390550,23200,23200,23200,23200,0
20231114,153100,10287390550,23200,23200,23200,23200,0
20231114,153000,10287390550,23200,23200,23200,23200,22608
20231114,152900,9762884950,23250,23250,23250,23250,0
20231114,152800,9762884950,23250,23250,23250,23250,0
20231114,152700,9762884950,23250,23250,23250,23250,0
20231114,152600,9762884950,23250,23250,23250,23250,0
20231114,152500,9762884950,23250,23250,23250,23250,0
20231114,152400,9762884950,23250,23250,23250,23250,0
20231114,152300,9762884950,23250,23250,23250,23250,0
20231114,152200,9762884950,23250,23250,23250,23250,0
20231114,152100,9762884950,23250,23250,23250,23250,0
20231114,152000,9762884950,23250,23250,23250,23250,0
20231114,151900,9762884950,23250,23250,23250,23200,1864
20231114,151800,9719568900,23200,23200,23250,23200,1188
20231114,151700,9691964850,23250,23250,23250,23200,987
20231114,151600,9669036650,23250,23250,23250,23200,269
20231114,151500,9662785950,23250,23200,23250,23200,1646
20231114,151400,9624554250,23200,23200,23250,23200,457
20231114,151300,9613932150,23200,23250,23250,23200,1073
20231114,151200,9588994250,23200,23250,23250,23200,1195
20231114,151100,9561242100,23250,23200,23250,23200,2007
20231114,151000,9514581850,23250,23250,23250,23200,376
20231114,150900,9505840900,23250,23250,23250,23200,1884
20231114,150800,9462041300,23250,23250,23250,23200,621
20231114,150700,9447604550,23250,23250,23250,23200,445
20231114,150600,9437262950,23250,23250,23250,23200,8846
20231114,150500,9231597100,23250,23200,23250,23200,523
20231114,150400,9219448550,23200,23250,23250,23200,5916
20231114,150300,9082161800,23250,23250,23250,23200,827
20231114,150200,9062937600,23250,23250,23250,23200,541
20231114,150100,9050363500,23250,23200,23250,23200,588
20231114,150000,9036698250,23250,23200,23250,23200,584
20231114,145900,9023128550,23200,23250,23250,23200,703
20231114,145800,9006809050,23250,23250,23250,23200,276
20231114,145700,9000394300,23200,23250,23250,23200,445
20231114,145600,8990048350,23250,23250,23300,23200,4792
20231114,145500,8878617750,23250,23250,23300,23250,492
20231114,145400,8867157800,23300,23250,23300,23250,250
20231114,145300,8861333000,23300,23300,23300,23300,359
20231114,145200,8852968300,23300,23300,23300,23250,1583
20231114,145100,8816096100,23300,23300,23300,23250,397
20231114,145000,8806848050,23300,23300,23300,23250,398
20231114,144900,8797576050,23300,23300,23300,23250,615
20231114,144800,8783246850,23300,23300,23300,23250,588
20231114,144700,8769549050,23300,23300,23300,23250,992
20231114,144600,8746435600,23250,23300,23300,23250,676
20231114,144500,8730694350,23300,23300,23300,23250,318
20231114,144400,8723285700,23300,23300,23300,23250,448
20231114,144300,8712852000,23300,23250,23300,23250,1196
20231114,144200,8685029450,23250,23250,23250,23200,521
20231114,144100,8672916350,23250,23250,23250,23250,2152
20231114,144000,8622882350,23250,23250,23250,23200,339
20231114,143900,8615000750,23250,23250,23250,23200,441
20231114,143800,8604747850,23200,23250,23250,23200,833
20231114,143700,8585380800,23250,23200,23250,23200,303
20231114,143600,8578341850,23200,23250,23250,23200,623
20231114,143500,8563860050,23250,23250,23250,23200,356
20231114,143400,8555583450,23250,23250,23250,23200,566
20231114,143300,8542425500,23250,23250,23250,23200,329
20231114,143200,8534791400,23250,23250,23250,23200,330
20231114,143100,8527119350,23250,23250,23300,23200,1154
20231114,143000,8500288650,23250,23250,23300,23250,912
20231114,142900,8479084000,23250,23250,23250,23200,277
20231114,142800,8472644200,23250,23300,23300,23200,2620
20231114,142700,8411728900,23250,23250,23300,23250,401
20231114,142600,8402389000,23250,23250,23250,23200,3256
20231114,142500,8326691500,23250,23200,23250,23200,323
20231114,142400,8319190250,23200,23200,23200,23200,614
20231114,142300,8304945450,23200,23200,23200,23150,1292
20231114,142200,8274971600,23200,23200,23200,23150,714
20231114,142100,8258409300,23200,23200,23200,23150,389
20231114,142000,8249384700,23150,23200,23200,23150,207
20231114,141900,8244583050,23150,23200,23200,23150,357
20231114,141800,8236300750,23200,23200,23200,23150,2149
20231114,141700,8186444000,23200,23200,23200,23200,362
20231114,141600,8178045600,23200,23200,23200,23150,128
20231114,141500,8175076500,23200,23200,23200,23150,426
20231114,141400,8165199350,23200,23200,23200,23150,427
20231114,141300,8155293000,23200,23200,23200,23200,399
20231114,141200,8146036200,23200,23200,23200,23150,1435
20231114,141100,8112799700,23200,23200,23200,23150,236
20231114,141000,8107325150,23200,23200,23200,23200,461
20231114,140900,8096629950,23200,23200,23200,23200,844
20231114,140800,8077049150,23200,23200,23200,23200,1239
20231114,140700,8048304350,23200,23200,23200,23150,254
20231114,140600,8042414050,23200,23200,23200,23200,351
20231114,140500,8034270850,23200,23150,23200,23150,1427
20231114,140400,8001231700,23150,23150,23150,23150,270
20231114,140300,7994981200,23150,23150,23150,23150,147
20231114,140200,7991578150,23150,23150,23150,23150,494
20231114,140100,7980142050,23150,23150,23150,23100,323
20231114,140000,7972664650,23150,23150,23150,23100,374
20231114,135900,7964006700,23150,23150,23150,23100,355
20231114,135800,7955788550,23150,23150,23150,23100,236
20231114,135700,7950325500,23150,23150,23150,23100,359
20231114,135600,7942020200,23150,23150,23150,23100,504
20231114,135500,7930352900,23150,23150,23150,23100,329
20231114,135400,7922736650,23150,23150,23150,23150,135
20231114,135300,7919611400,23150,23150,23150,23150,397
20231114,135200,7910420850,23150,23150,23150,23100,274
20231114,135100,7904077800,23150,23150,23150,23100,459
20231114,135000,7893452550,23150,23150,23150,23150,467
20231114,134900,7882641500,23150,23150,23150,23150,352
20231114,134800,7874492700,23150,23150,23150,23150,290
20231114,134700,7867779200,23150,23150,23200,23100,1907
20231114,134600,7823620950,23200,23200,23200,23150,428
20231114,134500,7813692150,23150,23200,23200,23150,699
20231114,134400,7797488750,23200,23200,23200,23200,1057
20231114,134300,7772966350,23200,23200,23200,23200,430
20231114,134200,7762990350,23200,23200,23200,23150,614
20231114,134100,7748756750,23200,23150,23200,23150,1995
20231114,134000,7702572300,23100,23150,23150,23100,663
20231114,133900,7687223950,23150,23150,23150,23100,301
20231114,133800,7680257500,23150,23150,23150,23100,450
20231114,133700,7669840500,23100,23100,23100,23050,1221
20231114,133600,7641635500,23100,23100,23100,23100,246
20231114,133500,7635952900,23100,23100,23100,23050,521
20231114,133400,7623917850,23050,23050,23100,23050,1111
20231114,133300,7598296400,23050,23050,23050,23050,337
20231114,133200,7590528550,23050,23050,23050,23050,100
20231114,133100,7588223550,23000,23050,23050,23000,1137
20231114,133000,7562025950,23050,23050,23050,23000,2316
20231114,132900,7508652250,23050,23050,23050,23000,490
20231114,132800,7497370300,23050,23050,23050,23000,189
20231114,132700,7493014100,23050,23050,23050,23000,477
20231114,132600,7482030550,23050,23000,23050,22950,571
20231114,132500,7468899500,23000,23000,23000,23000,1873
20231114,132400,7425820500,22950,23000,23000,22950,450
20231114,132300,7415471500,23000,23000,23000,23000,29
20231114,132200,7414804500,23000,23000,23000,22950,382
20231114,132100,7406019400,23000,23000,23000,22950,345
20231114,132000,7398084950,23000,23000,23000,22950,327
20231114,131900,7390564000,23000,23000,23000,23000,241
20231114,131800,7385021000,23000,22950,23000,22950,933
20231114,131700,7363582800,22950,22950,22950,22950,1062
20231114,131600,7339209900,22950,22850,22950,22850,8940
20231114,131500,7134484800,22850,22900,22900,22850,322
20231114,131400,7127111050,22850,22850,22900,22850,1540
20231114,131300,7091916700,22900,22850,22900,22850,415
20231114,131200,7082421400,22850,22850,22900,22850,332
20231114,131100,7074819450,22850,22850,22900,22800,3909
20231114,131000,6985522750,22850,22850,22850,22800,2522
20231114,130900,6928009050,22850,22800,22850,22800,263
20231114,130800,6922001800,22850,22850,22850,22800,409
20231114,130700,6912660150,22850,22850,22850,22850,1651
20231114,130600,6874934800,22850,22850,22850,22850,281
20231114,130500,6868513950,22850,22900,22900,22850,32
20231114,130400,6867782650,22850,22900,22900,22850,2149
20231114,130300,6818668750,22850,22900,22900,22850,93
20231114,130200,6816542300,22900,22900,22900,22850,89
20231114,130100,6814504300,22900,22850,22900,22850,120
20231114,130000,6811762000,22850,22900,22900,22850,188
20231114,125900,6807465200,22900,22850,22900,22850,41
20231114,125800,6806527500,22900,22900,22900,22850,289
20231114,125700,6799921100,22900,22900,22900,22850,11
20231114,125600,6799669450,22900,22900,22900,22900,6
20231114,125500,6799532050,22900,22850,22900,22850,33
20231114,125400,6798777650,22850,22900,22900,22850,181
20231114,125300,6794640800,22900,22950,22950,22900,2595
20231114,125200,6735209500,22950,22950,22950,22950,521
20231114,125100,6723252550,22950,22950,22950,22900,282
20231114,125000,6716780850,22950,22950,22950,22950,2909
20231114,124900,6650019300,22950,22950,22950,22950,3
20231114,124800,6649950450,22900,22950,22950,22900,237
20231114,124700,6644520050,22900,22900,22900,22900,290
20231114,124600,6637879050,22950,22950,22950,22950,53
20231114,124500,6636662700,22950,22950,22950,22950,104
20231114,124400,6634275900,22900,22900,22950,22900,1130
20231114,124300,6608398600,22850,23050,23050,22700,27144
20231114,124200,5987604250,23050,23050,23050,23000,195
20231114,124100,5983117150,23000,23050,23050,23000,526
20231114,124000,5970993050,23050,23050,23050,23050,130
20231114,123900,5967996550,23050,23050,23050,23050,329
20231114,123800,5960413100,23050,23050,23050,23000,441
20231114,123700,5950248300,23050,23050,23050,23000,1286
20231114,123600,5920646850,23050,23050,23050,23050,619
20231114,123500,5906378900,23050,23050,23050,23000,33
20231114,123400,5905619350,23000,23000,23050,23000,627
20231114,123300,5891192500,23000,23050,23050,23000,547
20231114,123200,5878605600,23050,23050,23050,23050,110
20231114,123100,5876070100,23000,23050,23050,23000,1691
20231114,123000,5837159950,23000,23050,23050,23000,1518
20231114,122900,5802170350,23000,23000,23050,23000,72
20231114,122800,5800511100,23000,23000,23050,23000,260
20231114,122700,5794526100,23050,23050,23050,23000,1070
20231114,122600,5769864850,23050,23050,23050,23000,14
20231114,122500,5769542400,23050,23050,23050,23050,23
20231114,122400,5769012250,23000,23000,23000,23000,5
20231114,122300,5768897250,23000,23000,23050,23000,3
20231114,122200,5768828200,23050,23050,23050,23050,63
20231114,122100,5767376050,23050,23050,23050,23050,616
20231114,122000,5753177250,23000,23000,23000,23000,2
20231114,121900,5753131250,23000,23000,23000,23000,95
20231114,121800,5750946250,23000,23000,23000,23000,691
20231114,121700,5735053250,23050,23100,23100,23000,1593
20231114,121600,5698345950,23100,23150,23150,23050,3575
20231114,121500,5615773500,23150,23150,23150,23150,116
20231114,121400,5613088100,23150,23150,23150,23150,27
20231114,121300,5612463050,23150,23100,23150,23100,203
20231114,121200,5607773600,23150,23100,23150,23100,890
20231114,121100,5587202800,23100,23100,23100,23100,452
20231114,121000,5576761600,23100,23150,23150,23100,68
20231114,120900,5575187450,23150,23150,23150,23150,398
20231114,120800,5565973750,23150,23150,23150,23150,2903
20231114,120700,5498769300,23200,23250,23250,23200,2733
20231114,120600,5435359500,23250,23250,23250,23200,785
20231114,120500,5417108300,23250,23250,23250,23250,120
20231114,120400,5414318300,23250,23250,23250,23200,219
20231114,120300,5409233900,23250,23250,23250,23200,33
20231114,120200,5408467650,23250,23250,23250,23200,83
20231114,120100,5406538150,23250,23250,23250,23250,101
20231114,120000,5404189900,23250,23200,23250,23200,40
20231114,115900,5403261400,23250,23250,23250,23250,16
20231114,115800,5402889400,23200,23200,23200,23200,178
20231114,115700,5398759800,23200,23200,23200,23200,29
20231114,115600,5398087000,23250,23250,23250,23200,87
20231114,115500,5396068500,23250,23200,23250,23200,143
20231114,115400,5392750850,23250,23200,23250,23200,35
20231114,115300,5391938600,23250,23250,23250,23200,37
20231114,115200,5391079850,23250,23250,23250,23200,134
20231114,115100,5387965800,23200,23250,23250,23200,51
20231114,115000,5386781800,23250,23200,23250,23200,1101
20231114,114900,5361185000,23250,23200,23250,23200,1238
20231114,114800,5332459700,23250,23250,23250,23250,1875
20231114,114700,5288865950,23250,23300,23300,23250,3170
20231114,114600,5215006450,23300,23300,23300,23250,1103
20231114,114500,5189358000,23300,23300,23300,23250,66
20231114,114400,5187822250,23250,23250,23300,23250,182
20231114,114300,5183586500,23300,23300,23300,23250,267
20231114,114200,5177371850,23250,23300,23300,23250,86
20231114,114100,5175371600,23300,23250,23300,23250,1663
20231114,114000,5136706300,23250,23250,23250,23200,181
20231114,113900,5132499550,23250,23250,23250,23200,3902
20231114,113800,5041779500,23250,23200,23250,23200,310
20231114,113700,5034578500,23250,23200,23250,23200,187
20231114,113600,5030240050,23200,23200,23200,23200,1298
20231114,113500,5000126450,23200,23200,23250,23200,61
20231114,113400,4998709750,23200,23200,23200,23200,403
20231114,113300,4989360150,23200,23200,23250,23200,88
20231114,113200,4987318400,23250,23150,23250,23150,4176
20231114,113100,4890430750,23200,23150,23200,23150,306
20231114,113000,4883336850,23150,23150,23150,23150,83
20231114,112900,4881415400,23150,23150,23150,23150,221
20231114,112800,4876299250,23150,23150,23150,23150,36
20231114,112700,4875465850,23150,23150,23150,23150,41
20231114,112600,4874516700,23100,23150,23150,23100,3117
20231114,112500,4802384950,23150,23200,23200,23150,1123
20231114,112400,4776384250,23150,23200,23200,23150,94
20231114,112300,4774205000,23150,23200,23200,23150,198
20231114,112200,4769612850,23200,23150,23200,23150,290
20231114,112100,4762887300,23150,23200,23200,23150,827
20231114,112000,4743710750,23200,23200,23200,23150,326
20231114,111900,4736149850,23200,23150,23200,23150,291
20231114,111800,4729413150,23150,23200,23200,23150,69
20231114,111700,4727813800,23200,23150,23200,23150,779
20231114,111600,4709753050,23150,23100,23150,23100,1270
20231114,111500,4680355050,23150,23150,23150,23100,491
20231114,111400,4668989900,23150,23100,23150,23100,548
20231114,111300,4656330850,23150,23150,23150,23150,11
20231114,111200,4656076200,23150,23150,23150,23100,1479
20231114,111100,4621839050,23100,23150,23150,23100,241
20231114,111000,4616262900,23150,23150,23150,23100,1062
20231114,110900,4591678350,23150,23100,23150,23100,954
20231114,110800,4569612700,23100,23100,23150,23100,312
20231114,110700,4562400500,23150,23150,23150,23150,6
20231114,110600,4562261600,23150,23100,23150,23100,527
20231114,110500,4550064750,23100,23150,23150,23100,115
20231114,110400,4547403950,23100,23100,23150,23050,2809
20231114,110300,4482514550,23150,23150,23150,23100,1124
20231114,110200,4456545400,23150,23150,23200,23100,846
20231114,110100,4436970750,23150,23150,23150,23150,86
20231114,110000,4434979850,23150,23150,23150,23100,260
20231114,105900,4428962300,23150,23150,23150,23100,512
20231114,105800,4417111050,23150,23150,23150,23100,732
20231114,105700,4400165500,23150,23150,23200,23100,1491
20231114,105600,4365648100,23100,23100,23150,23100,324
20231114,105500,4358163400,23100,23150,23150,23100,121
20231114,105400,4355366150,23100,23150,23150,23100,517
20231114,105300,4343402750,23150,23150,23150,23100,1492
20231114,105200,4308864450,23150,23150,23200,23150,2084
20231114,105100,4260619800,23200,23150,23200,23150,45
20231114,105000,4259577300,23150,23200,23200,23150,175
20231114,104900,4255522350,23150,23200,23200,23150,167
20231114,104800,4251655650,23200,23200,23200,23150,404
20231114,104700,4242284450,23150,23200,23200,23150,670
20231114,104600,4226746850,23200,23150,23200,23100,3330
20231114,104500,4149663200,23150,23150,23150,23100,1581
20231114,104400,4113070500,23150,23150,23150,23100,4354
20231114,104300,4012275450,23100,23150,23150,23100,222
20231114,104200,4007137650,23150,23150,23150,23100,71
20231114,104100,4005496950,23150,23150,23150,23100,58
20231114,104000,4004155800,23150,23150,23150,23100,171
20231114,103900,4000199000,23150,23100,23150,23100,57
20231114,103800,3998881850,23100,23100,23150,23050,1352
20231114,103700,3967639700,23100,23100,23150,23100,5835
20231114,103600,3832791600,23050,23100,23100,23050,88
20231114,103500,3830760600,23100,23100,23100,23050,555
20231114,103400,3817951600,23050,23050,23100,23050,48
20231114,103300,3816844950,23100,23050,23100,23050,251
20231114,103200,3811049900,23050,23050,23050,23000,1183
20231114,103100,3783781950,23050,23050,23050,23000,3073
20231114,103000,3712950800,23000,23050,23050,23000,154
20231114,102900,3709408250,23050,23050,23050,23000,1402
20231114,102800,3677143800,23050,23000,23050,23000,70
20231114,102700,3675531850,23000,23000,23000,23000,1121
20231114,102600,3649748850,23000,23050,23050,23000,117
20231114,102500,3647053700,23000,23000,23000,23000,280
20231114,102400,3640613700,23000,23050,23050,23000,109
20231114,102300,3638103900,23050,23050,23050,23000,102
20231114,102200,3635755050,23050,23100,23100,23050,1670
20231114,102100,3597261500,23100,23100,23100,23050,3366
20231114,102000,3519511450,23100,23100,23100,23050,112
20231114,101900,3516927800,23100,23100,23100,23050,407
20231114,101800,3507531700,23100,23100,23100,23050,59
20231114,101700,3506170600,23100,23050,23100,23050,614
20231114,101600,3492000200,23050,23050,23050,23050,585
20231114,101500,3478515950,23050,23050,23100,23000,1758
20231114,101400,3437990550,23050,23000,23050,23000,159
20231114,101300,3434331050,23000,23050,23050,23000,102
20231114,101200,3431984450,23000,23050,23050,23000,553
20231114,101100,3419239900,23050,23050,23050,23000,273
20231114,101000,3412954200,23000,23000,23000,22950,1107
20231114,100900,3387495200,23000,23000,23000,22950,6554
20231114,100800,3236754350,23000,22950,23000,22950,117
20231114,100700,3234069000,22950,23000,23000,22950,163
20231114,100600,3230321500,23000,22950,23000,22950,254
20231114,100500,3224489300,22950,22950,22950,22900,400
20231114,100400,3215316750,22950,22950,22950,22950,1004
20231114,100300,3192274950,22950,22950,23000,22950,189
20231114,100200,3187937350,23000,22950,23000,22900,2527
20231114,100100,3129961600,22900,22900,22900,22850,2897
20231114,100000,3063621800,22900,22850,22900,22850,226
20231114,095900,3058456900,22900,22900,22900,22850,144
20231114,095800,3055163000,22900,22950,22950,22900,1138
20231114,095700,3029101400,22900,22950,22950,22900,138
20231114,095600,3025935750,22900,22950,22950,22900,125
20231114,095500,3023070900,22950,22900,22950,22900,619
20231114,095400,3008895750,22850,22900,22900,22850,274
20231114,095300,3002628150,22900,22900,22900,22850,37
20231114,095200,3001782500,22900,22850,22900,22800,2984
20231114,095100,2933577100,22850,22850,22900,22850,1713
20231114,095000,2894411500,22850,22900,22950,22850,4475
20231114,094900,2791933550,22900,22900,22950,22900,506
20231114,094800,2780344200,22950,22950,23000,22900,3255
20231114,094700,2705640600,22950,23000,23000,22950,6146
20231114,094600,2564340750,23050,23000,23050,23000,83
20231114,094500,2562429900,23000,23000,23000,22950,601
20231114,094400,2548612300,23000,23000,23000,22950,702
20231114,094300,2532467950,23000,23000,23050,22950,2164
20231114,094200,2482697650,23000,23000,23000,22950,2756
20231114,094100,2419311300,23000,23050,23050,22950,3343
20231114,094000,2342474450,23050,23050,23050,23000,1478
20231114,093900,2308428100,23050,23000,23050,23000,303
20231114,093800,2301450600,23050,23000,23050,22950,798
20231114,093700,2283096350,23000,23000,23050,22950,2091
20231114,093600,2235036400,23000,22950,23000,22950,1320
20231114,093500,2204679400,23000,22950,23050,22950,894
20231114,093400,2184118550,22950,23050,23050,22950,3498
20231114,093300,2103623550,23050,23000,23050,23000,1943
20231114,093200,2058923650,23000,23000,23000,22950,1716
20231114,093100,2019460700,23000,23000,23000,22950,425
20231114,093000,2009700100,23000,22950,23000,22900,176
20231114,092900,2005660500,22950,22900,23000,22900,422
20231114,092800,1995968150,22950,22950,22950,22900,313
20231114,092700,1988785050,22950,22950,23000,22900,1105
20231114,092600,1963426950,23000,23050,23050,22950,4315
20231114,092500,1864258850,23000,23050,23050,23000,1075
20231114,092400,1839503750,23000,23000,23050,23000,624
20231114,092300,1825136350,23050,23050,23050,23000,2413
20231114,092200,1769590650,23050,22950,23050,22900,13020
20231114,092100,1470238200,22950,22950,22950,22900,1171
20231114,092000,1443365250,22900,22950,22950,22900,1959
20231114,091900,1398491250,22900,22900,22950,22900,288
20231114,091800,1391895600,22900,22900,22950,22850,833
20231114,091700,1372820100,22950,22950,22950,22850,1007
20231114,091600,1349768550,22900,22900,22950,22900,448
20231114,091500,1339508550,22900,22900,22900,22850,1206
20231114,091400,1311892650,22900,22850,22900,22850,875
20231114,091300,1291891550,22850,22900,22900,22850,468
20231114,091200,1281174450,22900,22900,22950,22850,564
20231114,091100,1268259550,22900,22900,22950,22800,2406
20231114,091000,1213191100,22950,22900,23050,22850,7100
20231114,090900,1050068500,22900,22900,22950,22900,1736
20231114,090800,1010309950,22950,22900,22950,22850,4187
20231114,090700,914424800,22900,22900,22950,22850,4096
20231114,090600,820599750,22900,22900,22950,22900,2439
20231114,090500,764717650,22900,22750,22900,22750,4077
20231114,090400,671743900,22800,22800,22800,22750,614
20231114,090300,657761050,22800,22750,22800,22700,2465
20231114,090200,601644100,22750,22850,22850,22750,1972
20231114,090100,556664200,22850,23000,23100,22800,6800
20231114,090000,400727700,23000,22850,23100,22850,17199