KissMeData/001530/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183400,3865553050,31700,31700,31700,31700,1474
20231120,183300,3865553050,31700,31700,31700,31700,0
20231120,183200,3865553050,31700,31700,31700,31700,0
20231120,183100,3865553050,31700,31700,31700,31700,0
20231120,183000,3865553050,31700,31700,31700,31700,0
20231120,182900,3865553050,31700,31700,31700,31700,0
20231120,182800,3865553050,31700,31700,31700,31700,0
20231120,182700,3865553050,31700,31700,31700,31700,0
20231120,182600,3865553050,31700,31700,31700,31700,0
20231120,182500,3865553050,31700,31700,31700,31700,0
20231120,182400,3865553050,31700,31700,31700,31700,0
20231120,182300,3865553050,31700,31700,31700,31700,0
20231120,182200,3865553050,31700,31700,31700,31700,0
20231120,182100,3865553050,31700,31700,31700,31700,0
20231120,182000,3865553050,31700,31700,31700,31700,0
20231120,181900,3865553050,31700,31700,31700,31700,0
20231120,181800,3865553050,31700,31700,31700,31700,0
20231120,181700,3865553050,31700,31700,31700,31700,0
20231120,181600,3865553050,31700,31700,31700,31700,0
20231120,181500,3865553050,31700,31700,31700,31700,0
20231120,181400,3865553050,31700,31700,31700,31700,0
20231120,181300,3865553050,31700,31700,31700,31700,0
20231120,181200,3865553050,31700,31700,31700,31700,0
20231120,181100,3865553050,31700,31700,31700,31700,0
20231120,181000,3865553050,31700,31700,31700,31700,0
20231120,180900,3865553050,31700,31700,31700,31700,0
20231120,180800,3865553050,31700,31700,31700,31700,0
20231120,180700,3865553050,31700,31700,31700,31700,0
20231120,180600,3865553050,31700,31700,31700,31700,0
20231120,180500,3865553050,31700,31700,31700,31700,0
20231120,180400,3865553050,31700,31700,31700,31700,1474
20231120,180300,3865553050,31700,31700,31700,31700,0
20231120,180200,3865553050,31700,31700,31700,31700,0
20231120,180100,3865553050,31700,31700,31700,31700,0
20231120,180000,3865553050,31700,31700,31700,31700,0
20231120,175900,3865553050,31700,31700,31700,31700,0
20231120,175800,3865553050,31700,31700,31700,31700,0
20231120,175700,3865553050,31700,31700,31700,31700,0
20231120,175600,3865553050,31700,31700,31700,31700,0
20231120,175500,3865553050,31700,31700,31700,31700,0
20231120,175400,3865553050,31700,31700,31700,31700,0
20231120,175300,3865553050,31700,31700,31700,31700,0
20231120,175200,3865553050,31700,31700,31700,31700,0
20231120,175100,3865553050,31700,31700,31700,31700,0
20231120,175000,3865553050,31700,31700,31700,31700,0
20231120,174900,3865553050,31700,31700,31700,31700,0
20231120,174800,3865553050,31700,31700,31700,31700,0
20231120,174700,3865553050,31700,31700,31700,31700,0
20231120,174600,3865553050,31700,31700,31700,31700,0
20231120,174500,3865553050,31700,31700,31700,31700,0
20231120,174400,3865553050,31700,31700,31700,31700,0
20231120,174300,3865553050,31700,31700,31700,31700,0
20231120,174200,3865553050,31700,31700,31700,31700,0
20231120,174100,3865553050,31700,31700,31700,31700,0
20231120,174000,3865553050,31700,31700,31700,31700,0
20231120,173900,3865553050,31700,31700,31700,31700,0
20231120,173800,3865553050,31700,31700,31700,31700,0
20231120,173700,3865553050,31700,31700,31700,31700,0
20231120,173600,3865553050,31700,31700,31700,31700,0
20231120,173500,3865553050,31700,31700,31700,31700,0
20231120,173400,3865553050,31700,31700,31700,31700,1474
20231120,173300,3865553050,31700,31700,31700,31700,0
20231120,173200,3865553050,31700,31700,31700,31700,0
20231120,173100,3865553050,31700,31700,31700,31700,0
20231120,173000,3865553050,31700,31700,31700,31700,0
20231120,172900,3865553050,31700,31700,31700,31700,0
20231120,172800,3865553050,31700,31700,31700,31700,0
20231120,172700,3865553050,31700,31700,31700,31700,0
20231120,172600,3865553050,31700,31700,31700,31700,0
20231120,172500,3865553050,31700,31700,31700,31700,0
20231120,172400,3865553050,31700,31700,31700,31700,0
20231120,172300,3865553050,31700,31700,31700,31700,0
20231120,172200,3865553050,31700,31700,31700,31700,0
20231120,172100,3865553050,31700,31700,31700,31700,0
20231120,172000,3865553050,31700,31700,31700,31700,0
20231120,171900,3865553050,31700,31700,31700,31700,0
20231120,171800,3865553050,31700,31700,31700,31700,0
20231120,171700,3865553050,31700,31700,31700,31700,0
20231120,171600,3865553050,31700,31700,31700,31700,0
20231120,171500,3865553050,31700,31700,31700,31700,0
20231120,171400,3865553050,31700,31700,31700,31700,0
20231120,171300,3865553050,31700,31700,31700,31700,0
20231120,171200,3865553050,31700,31700,31700,31700,0
20231120,171100,3865553050,31700,31700,31700,31700,0
20231120,171000,3865553050,31700,31700,31700,31700,0
20231120,170900,3865553050,31700,31700,31700,31700,0
20231120,170800,3865553050,31700,31700,31700,31700,0
20231120,170700,3865553050,31700,31700,31700,31700,0
20231120,170600,3865553050,31700,31700,31700,31700,0
20231120,170500,3865553050,31700,31700,31700,31700,0
20231120,170400,3865553050,31700,31700,31700,31700,1474
20231120,170300,3865553050,31700,31700,31700,31700,0
20231120,170200,3865553050,31700,31700,31700,31700,0
20231120,170100,3865553050,31700,31700,31700,31700,0
20231120,170000,3865553050,31700,31700,31700,31700,0
20231120,165900,3865553050,31700,31700,31700,31700,0
20231120,165800,3865553050,31700,31700,31700,31700,0
20231120,165700,3865553050,31700,31700,31700,31700,0
20231120,165600,3865553050,31700,31700,31700,31700,0
20231120,165500,3865553050,31700,31700,31700,31700,0
20231120,165400,3865553050,31700,31700,31700,31700,0
20231120,165300,3865553050,31700,31700,31700,31700,0
20231120,165200,3865553050,31700,31700,31700,31700,0
20231120,165100,3865553050,31700,31700,31700,31700,0
20231120,165000,3865553050,31700,31700,31700,31700,0
20231120,164900,3865553050,31700,31700,31700,31700,0
20231120,164800,3865553050,31700,31700,31700,31700,0
20231120,164700,3865553050,31700,31700,31700,31700,0
20231120,164600,3865553050,31700,31700,31700,31700,0
20231120,164500,3865553050,31700,31700,31700,31700,0
20231120,164400,3865553050,31700,31700,31700,31700,0
20231120,164300,3865553050,31700,31700,31700,31700,0
20231120,164200,3865553050,31700,31700,31700,31700,0
20231120,164100,3865553050,31700,31700,31700,31700,0
20231120,164000,3865553050,31700,31700,31700,31700,0
20231120,163900,3865553050,31700,31700,31700,31700,0
20231120,163800,3865553050,31700,31700,31700,31700,0
20231120,163700,3865553050,31700,31700,31700,31700,0
20231120,163600,3865553050,31700,31700,31700,31700,0
20231120,163500,3865553050,31700,31700,31700,31700,0
20231120,163400,3865553050,31700,31700,31700,31700,1474
20231120,163300,3865553050,31700,31700,31700,31700,0
20231120,163200,3865553050,31700,31700,31700,31700,0
20231120,163100,3865553050,31700,31700,31700,31700,0
20231120,163000,3865553050,31700,31700,31700,31700,0
20231120,162900,3865553050,31700,31700,31700,31700,0
20231120,162800,3865553050,31700,31700,31700,31700,0
20231120,162700,3865553050,31700,31700,31700,31700,0
20231120,162600,3865553050,31700,31700,31700,31700,0
20231120,162500,3865553050,31700,31700,31700,31700,0
20231120,162400,3865553050,31700,31700,31700,31700,0
20231120,162300,3865553050,31700,31700,31700,31700,0
20231120,162200,3865553050,31700,31700,31700,31700,0
20231120,162100,3865553050,31700,31700,31700,31700,0
20231120,162000,3865553050,31700,31700,31700,31700,0
20231120,161900,3865553050,31700,31700,31700,31700,0
20231120,161800,3865553050,31700,31700,31700,31700,0
20231120,161700,3865553050,31700,31700,31700,31700,0
20231120,161600,3865553050,31700,31700,31700,31700,0
20231120,161500,3865553050,31700,31700,31700,31700,0
20231120,161400,3865553050,31700,31700,31700,31700,0
20231120,161300,3865553050,31700,31700,31700,31700,0
20231120,161200,3865553050,31700,31700,31700,31700,0
20231120,161100,3865553050,31700,31700,31700,31700,0
20231120,161000,3865553050,31700,31700,31700,31700,0
20231120,160900,3865553050,31700,31700,31700,31700,0
20231120,160800,3865553050,31700,31700,31700,31700,0
20231120,160700,3865553050,31700,31700,31700,31700,0
20231120,160600,3865553050,31700,31700,31700,31700,0
20231120,160500,3865553050,31700,31700,31700,31700,0
20231120,160400,3865553050,31700,31700,31700,31700,1474
20231120,160300,3865553050,31700,31700,31700,31700,0
20231120,160200,3865553050,31700,31700,31700,31700,0
20231120,160100,3865553050,31700,31700,31700,31700,0
20231120,160000,3865553050,31700,31700,31700,31700,0
20231120,155900,3865553050,31700,31700,31700,31700,0
20231120,155800,3865553050,31700,31700,31700,31700,0
20231120,155700,3865553050,31700,31700,31700,31700,0
20231120,155600,3865553050,31700,31700,31700,31700,0
20231120,155500,3865553050,31700,31700,31700,31700,0
20231120,155400,3865553050,31700,31700,31700,31700,0
20231120,155300,3865553050,31700,31700,31700,31700,0
20231120,155200,3865553050,31700,31700,31700,31700,0
20231120,155100,3865553050,31700,31700,31700,31700,0
20231120,155000,3865553050,31700,31700,31700,31700,0
20231120,154900,3865553050,31700,31700,31700,31700,0
20231120,154800,3865553050,31700,31700,31700,31700,0
20231120,154700,3865553050,31700,31700,31700,31700,0
20231120,154600,3865553050,31700,31700,31700,31700,0
20231120,154500,3865553050,31700,31700,31700,31700,0
20231120,154400,3865553050,31700,31700,31700,31700,0
20231120,154300,3865553050,31700,31700,31700,31700,0
20231120,154200,3865553050,31700,31700,31700,31700,0
20231120,154100,3865553050,31700,31700,31700,31700,0
20231120,154000,3865553050,31700,31700,31700,31700,0
20231120,153900,3865553050,31700,31700,31700,31700,0
20231120,153800,3865553050,31700,31700,31700,31700,0
20231120,153700,3865553050,31700,31700,31700,31700,0
20231120,153600,3865553050,31700,31700,31700,31700,0
20231120,153500,3865553050,31700,31700,31700,31700,0
20231120,153400,3865553050,31700,31700,31700,31700,1474
20231120,153300,3865553050,31700,31700,31700,31700,0
20231120,153200,3865553050,31700,31700,31700,31700,0
20231120,153100,3865553050,31700,31700,31700,31700,0
20231120,153000,3865553050,31700,31700,31700,31700,1474
20231120,152900,3818827250,31700,31700,31700,31700,0
20231120,152800,3818827250,31700,31700,31700,31700,0
20231120,152700,3818827250,31700,31700,31700,31700,0
20231120,152600,3818827250,31700,31700,31700,31700,0
20231120,152500,3818827250,31700,31700,31700,31700,0
20231120,152400,3818827250,31700,31700,31700,31700,0
20231120,152300,3818827250,31700,31700,31700,31700,0
20231120,152200,3818827250,31700,31700,31700,31700,0
20231120,152100,3818827250,31700,31700,31700,31700,0
20231120,152000,3818827250,31700,31700,31700,31700,0
20231120,151900,3818827250,31700,31750,31750,31650,302
20231120,151800,3809254600,31700,31700,31750,31700,1915
20231120,151700,3748547250,31650,31600,31650,31600,723
20231120,151600,3725665500,31650,31650,31650,31650,250
20231120,151500,3717753000,31650,31650,31650,31650,709
20231120,151400,3695313150,31650,31650,31650,31650,794
20231120,151300,3670183050,31650,31650,31650,31650,0
20231120,151200,3670183050,31650,31600,31650,31600,1128
20231120,151100,3634501850,31600,31550,31600,31550,114
20231120,151000,3630900150,31650,31650,31650,31550,6
20231120,150900,3630710350,31600,31600,31600,31600,28
20231120,150800,3629825550,31550,31550,31550,31550,20
20231120,150700,3629194550,31550,31550,31550,31550,259
20231120,150600,3621023100,31550,31550,31550,31550,8
20231120,150500,3620770700,31550,31550,31550,31550,50
20231120,150400,3619193200,31550,31600,31600,31550,20
20231120,150300,3618562150,31650,31650,31650,31650,0
20231120,150200,3618562150,31650,31550,31650,31550,458
20231120,150100,3604067750,31600,31600,31600,31600,0
20231120,150000,3604067750,31600,31600,31650,31600,547
20231120,145900,3586782500,31600,31600,31600,31600,31
20231120,145800,3585802900,31600,31600,31600,31600,30
20231120,145700,3584854900,31600,31600,31600,31600,36
20231120,145600,3583717300,31600,31600,31600,31600,70
20231120,145500,3581505300,31600,31600,31600,31600,12
20231120,145400,3581126100,31600,31600,31600,31600,218
20231120,145300,3574237300,31600,31600,31600,31600,68
20231120,145200,3572088500,31600,31600,31600,31600,61
20231120,145100,3570160900,31600,31600,31600,31600,61
20231120,145000,3568233300,31600,31600,31600,31600,31
20231120,144900,3567253700,31600,31600,31600,31600,34
20231120,144800,3566179300,31600,31600,31600,31600,93
20231120,144700,3563240500,31600,31550,31600,31550,72
20231120,144600,3560968450,31550,31550,31550,31550,1
20231120,144500,3560936900,31600,31550,31600,31550,369
20231120,144400,3549293000,31550,31550,31550,31550,33
20231120,144300,3548251850,31600,31550,31600,31550,15
20231120,144200,3547778100,31550,31600,31600,31550,2308
20231120,144100,3474947150,31600,31650,31700,31600,1075
20231120,144000,3440925300,31650,31650,31650,31650,135
20231120,143900,3436652550,31650,31650,31650,31650,63
20231120,143800,3434658600,31650,31650,31650,31650,121
20231120,143700,3430828950,31650,31650,31650,31650,118
20231120,143600,3427094250,31650,31650,31650,31650,113
20231120,143500,3423517800,31650,31650,31650,31650,0
20231120,143400,3423517800,31650,31650,31650,31650,64
20231120,143300,3421492200,31650,31650,31650,31650,30
20231120,143200,3420542700,31650,31650,31650,31650,0
20231120,143100,3420542700,31650,31650,31650,31650,38
20231120,143000,3419340000,31700,31600,31700,31600,111
20231120,142900,3415824400,31550,31650,31650,31550,2007
20231120,142800,3352393750,31650,31700,31700,31650,39
20231120,142700,3351159100,31650,31600,31650,31600,469
20231120,142600,3336316750,31600,31600,31600,31550,1539
20231120,142500,3287686050,31600,31600,31600,31600,153
20231120,142400,3282851250,31600,31600,31600,31600,0
20231120,142300,3282851250,31600,31600,31650,31600,80
20231120,142200,3280322900,31600,31600,31600,31600,30
20231120,142100,3279374900,31600,31600,31600,31600,33
20231120,142000,3278332100,31600,31600,31600,31600,30
20231120,141900,3277384100,31600,31600,31600,31600,200
20231120,141800,3271064100,31600,31650,31650,31600,74
20231120,141700,3268725200,31650,31600,31650,31600,1354
20231120,141600,3225888800,31600,31600,31650,31600,153
20231120,141500,3221051950,31600,31600,31600,31600,77
20231120,141400,3218618750,31600,31600,31600,31600,30
20231120,141300,3217670750,31600,31650,31650,31600,77
20231120,141200,3215235350,31600,31600,31600,31600,30
20231120,141100,3214287350,31600,31650,31650,31600,40
20231120,141000,3213022850,31600,31650,31650,31600,75
20231120,140900,3210650800,31650,31650,31650,31650,0
20231120,140800,3210650800,31650,31600,31650,31600,64
20231120,140700,3208628350,31600,31600,31600,31600,0
20231120,140600,3208628350,31600,31600,31600,31600,30
20231120,140500,3207680350,31600,31600,31650,31600,67
20231120,140400,3205563000,31650,31650,31650,31650,6
20231120,140300,3205373100,31650,31650,31650,31650,137
20231120,140200,3201037050,31650,31700,31700,31650,74
20231120,140100,3198694500,31650,31650,31650,31650,501
20231120,140000,3182837850,31650,31650,31700,31650,105
20231120,135900,3179514450,31650,31650,31650,31650,30
20231120,135800,3178564950,31650,31650,31650,31650,8
20231120,135700,3178311750,31650,31700,31700,31650,115
20231120,135600,3174667900,31700,31650,31700,31650,96
20231120,135500,3171626250,31650,31650,31650,31650,34
20231120,135400,3170550150,31700,31700,31700,31700,0
20231120,135300,3170550150,31700,31650,31700,31650,155
20231120,135200,3165638150,31650,31650,31650,31650,33
20231120,135100,3164593700,31750,31750,31750,31750,1
20231120,135000,3164561950,31800,31550,31800,31550,5589
20231120,134900,2987142950,31650,31650,31650,31550,114
20231120,134800,2983538950,31650,31650,31650,31650,28
20231120,134700,2982652750,31650,31500,31750,31500,6065
20231120,134600,2790432800,31500,31550,31550,31500,99
20231120,134500,2787310850,31550,31550,31550,31550,200
20231120,134400,2781000850,31550,31550,31600,31550,166
20231120,134300,2775761450,31550,31550,31550,31550,187
20231120,134200,2769861600,31550,31500,31550,31500,283
20231120,134100,2760934600,31550,31500,31550,31500,414
20231120,134000,2747874450,31500,31500,31500,31500,30
20231120,133900,2746929450,31500,31500,31500,31500,34
20231120,133800,2745858450,31550,31500,31550,31500,75
20231120,133700,2743493700,31500,31500,31500,31500,63
20231120,133600,2741509200,31500,31500,31500,31500,6
20231120,133500,2741320200,31500,31500,31500,31500,30
20231120,133400,2740375200,31500,31500,31500,31500,63
20231120,133300,2738390700,31500,31500,31500,31500,40
20231120,133200,2737130700,31500,31500,31500,31500,30
20231120,133100,2736185700,31500,31550,31550,31500,68
20231120,133000,2734043500,31500,31500,31500,31500,0
20231120,132900,2734043500,31500,31500,31500,31500,120
20231120,132800,2730263500,31500,31500,31500,31500,30
20231120,132700,2729318500,31500,31500,31500,31500,0
20231120,132600,2729318500,31500,31500,31500,31500,64
20231120,132500,2727302500,31500,31500,31500,31500,30
20231120,132400,2726357500,31500,31500,31500,31500,34
20231120,132300,2725286500,31500,31500,31500,31500,1606
20231120,132200,2674697500,31450,31450,31450,31450,60
20231120,132100,2672810500,31450,31450,31450,31450,93
20231120,132000,2669885650,31450,31450,31450,31450,113
20231120,131900,2666331800,31450,31450,31450,31450,94
20231120,131800,2663375500,31500,31500,31500,31500,2
20231120,131700,2663312500,31500,31500,31500,31500,9
20231120,131600,2663029000,31450,31450,31450,31450,64
20231120,131500,2661016200,31450,31450,31450,31450,30
20231120,131400,2660072700,31450,31450,31450,31450,0
20231120,131300,2660072700,31450,31450,31450,31450,1002
20231120,131200,2628559800,31450,31450,31450,31450,30
20231120,131100,2627616300,31450,31450,31450,31450,50
20231120,131000,2626043800,31450,31450,31450,31450,30
20231120,130900,2625100300,31450,31500,31500,31450,71
20231120,130800,2622865300,31450,31450,31450,31450,35
20231120,130700,2621764550,31450,31400,31450,31400,183
20231120,130600,2616012200,31400,31400,31400,31400,313
20231120,130500,2606184000,31450,31450,31450,31450,0
20231120,130400,2606184000,31450,31450,31450,31450,16
20231120,130300,2605680800,31400,31400,31400,31400,63
20231120,130200,2603702600,31400,31400,31400,31400,0
20231120,130100,2603702600,31400,31400,31400,31400,30
20231120,130000,2602760600,31400,31400,31400,31400,65
20231120,125900,2600719600,31400,31400,31400,31400,0
20231120,125800,2600719600,31400,31400,31400,31400,33
20231120,125700,2599683400,31450,31450,31450,31450,669
20231120,125600,2578643350,31450,31450,31450,31450,19
20231120,125500,2578045800,31450,31450,31450,31450,34
20231120,125400,2576976500,31450,31450,31450,31450,60
20231120,125300,2575089500,31450,31450,31450,31450,34
20231120,125200,2574020200,31450,31450,31450,31450,0
20231120,125100,2574020200,31450,31450,31450,31450,60
20231120,125000,2572133200,31450,31450,31450,31450,33
20231120,124900,2571095350,31450,31450,31450,31450,1
20231120,124800,2571063900,31450,31450,31450,31450,60
20231120,124700,2569176900,31450,31500,31500,31450,65
20231120,124600,2567132550,31450,31450,31450,31450,487
20231120,124500,2551816400,31400,31400,31450,31400,179
20231120,124400,2546195550,31400,31400,31400,31400,0
20231120,124300,2546195550,31400,31400,31400,31400,0
20231120,124200,2546195550,31400,31400,31400,31400,93
20231120,124100,2543275350,31400,31400,31400,31400,175
20231120,124000,2537780350,31400,31400,31400,31400,33
20231120,123900,2536744150,31450,31450,31450,31450,12
20231120,123800,2536366750,31400,31400,31400,31400,875
20231120,123700,2508891750,31400,31450,31450,31400,40
20231120,123600,2507635450,31450,31400,31450,31400,329
20231120,123500,2497289900,31400,31450,31450,31400,667
20231120,123400,2476314350,31450,31500,31500,31450,278
20231120,123300,2467559000,31500,31500,31500,31500,0
20231120,123200,2467559000,31500,31500,31500,31450,105
20231120,123100,2464254650,31500,31500,31500,31500,1
20231120,123000,2464223150,31450,31450,31450,31450,30
20231120,122900,2463279650,31450,31450,31500,31450,65
20231120,122800,2461235350,31500,31500,31500,31500,1
20231120,122700,2461203850,31500,31500,31500,31450,35
20231120,122600,2460103000,31450,31450,31450,31450,75
20231120,122500,2457744250,31450,31450,31450,31450,56
20231120,122400,2455983050,31450,31450,31450,31450,33
20231120,122300,2454945200,31450,31450,31450,31450,121
20231120,122200,2451139750,31450,31500,31500,31450,37
20231120,122100,2449975900,31450,31450,31450,31450,105
20231120,122000,2446673650,31450,31450,31450,31400,83
20231120,121900,2444064800,31400,31400,31400,31400,34
20231120,121800,2442997200,31450,31450,31450,31450,10
20231120,121700,2442682700,31450,31400,31450,31400,77
20231120,121600,2440264550,31400,31450,31450,31400,149
20231120,121500,2435585200,31450,31450,31450,31450,2
20231120,121400,2435522300,31450,31500,31500,31450,196
20231120,121300,2429357800,31500,31500,31500,31500,62
20231120,121200,2427404800,31500,31500,31500,31500,356
20231120,121100,2416190800,31450,31400,31450,31400,127
20231120,121000,2412199850,31450,31450,31450,31400,458
20231120,120900,2397797750,31450,31450,31450,31450,34
20231120,120800,2396728450,31450,31450,31450,31450,30
20231120,120700,2395784950,31450,31450,31450,31450,31
20231120,120600,2394810000,31450,31450,31450,31450,33
20231120,120500,2393772150,31450,31450,31450,31450,108
20231120,120400,2390375550,31450,31450,31450,31450,82
20231120,120300,2387796650,31450,31450,31500,31450,66
20231120,120200,2385720900,31450,31450,31450,31450,150
20231120,120100,2381003400,31450,31450,31450,31450,63
20231120,120000,2379022050,31450,31450,31450,31450,0
20231120,115900,2379022050,31450,31450,31450,31450,1496
20231120,115800,2331972850,31450,31450,31450,31450,63
20231120,115700,2329991500,31450,31450,31450,31450,13
20231120,115600,2329582650,31450,31450,31500,31450,1178
20231120,115500,2292534500,31500,31500,31500,31500,548
20231120,115400,2275272500,31500,31500,31500,31500,0
20231120,115300,2275272500,31500,31500,31500,31500,33
20231120,115200,2274233000,31500,31500,31500,31500,60
20231120,115100,2272343000,31550,31550,31550,31550,1
20231120,115000,2272311450,31500,31500,31500,31500,33
20231120,114900,2271271950,31500,31500,31500,31500,64
20231120,114800,2269255950,31500,31500,31500,31500,34
20231120,114700,2268184950,31500,31500,31500,31500,0
20231120,114600,2268184950,31500,31500,31500,31500,67
20231120,114500,2266074450,31450,31450,31450,31450,33
20231120,114400,2265036600,31500,31500,31500,31500,20
20231120,114300,2264406600,31500,31450,31500,31450,72
20231120,114200,2262141750,31450,31500,31500,31450,700
20231120,114100,2240120950,31500,31500,31500,31500,88
20231120,114000,2237348950,31500,31500,31500,31450,507
20231120,113900,2221383150,31500,31500,31500,31500,0
20231120,113800,2221383150,31500,31500,31500,31500,33
20231120,113700,2220343650,31500,31500,31500,31500,60
20231120,113600,2218453650,31550,31550,31550,31550,0
20231120,113500,2218453650,31550,31500,31550,31500,34
20231120,113400,2217382600,31550,31500,31550,31500,40
20231120,113300,2216122100,31500,31500,31500,31500,31
20231120,113200,2215145600,31500,31500,31500,31500,34
20231120,113100,2214074600,31500,31500,31500,31500,31
20231120,113000,2213098100,31500,31500,31500,31500,63
20231120,112900,2211113600,31500,31500,31500,31500,8
20231120,112800,2210861600,31450,31450,31450,31450,30
20231120,112700,2209918100,31450,31500,31500,31450,134
20231120,112600,2205700250,31500,31500,31500,31500,1
20231120,112500,2205668750,31450,31450,31450,31450,34
20231120,112400,2204599450,31450,31450,31450,31450,60
20231120,112300,2202712450,31450,31450,31450,31450,501
20231120,112200,2186956000,31500,31450,31500,31450,43
20231120,112100,2185603150,31450,31450,31450,31450,150
20231120,112000,2180885650,31450,31450,31450,31450,9
20231120,111900,2180602600,31450,31450,31450,31450,35
20231120,111800,2179501850,31450,31500,31500,31400,90
20231120,111700,2176674050,31400,31400,31400,31400,84
20231120,111600,2174036450,31400,31450,31450,31400,2112
20231120,111500,2107640900,31450,31450,31450,31450,411
20231120,111400,2094714950,31500,31500,31500,31450,2065
20231120,111300,2029669100,31550,31550,31550,31550,590
20231120,111200,2011054600,31550,31550,31550,31550,123
20231120,111100,2007173950,31600,31550,31600,31550,39
20231120,111000,2005943450,31550,31550,31550,31550,72
20231120,110900,2003671850,31550,31600,31600,31550,127
20231120,110800,1999663350,31550,31550,31550,31550,0
20231120,110700,1999663350,31550,31550,31550,31550,0
20231120,110600,1999663350,31550,31550,31550,31550,94
20231120,110500,1996697650,31550,31550,31550,31550,276
20231120,110400,1987989850,31550,31550,31550,31550,33
20231120,110300,1986948700,31600,31600,31600,31550,531
20231120,110200,1970169250,31600,31600,31600,31600,27
20231120,110100,1969316050,31600,31550,31600,31550,263
20231120,110000,1961007000,31550,31500,31550,31500,105
20231120,105900,1957695750,31500,31600,31600,31500,527
20231120,105800,1941065400,31600,31600,31600,31550,102
20231120,105700,1937843750,31550,31600,31650,31550,2231
20231120,105600,1867423900,31600,31600,31600,31600,64
20231120,105500,1865401500,31600,31600,31600,31600,561
20231120,105400,1847673900,31600,31600,31600,31600,35
20231120,105300,1846567900,31600,31600,31600,31600,123
20231120,105200,1842681100,31600,31600,31600,31600,138
20231120,105100,1838320300,31550,31550,31550,31550,234
20231120,105000,1830937600,31550,31600,31600,31550,232
20231120,104900,1823607650,31600,31600,31600,31600,17
20231120,104800,1823070450,31600,31650,31700,31600,51
20231120,104700,1821457100,31600,31600,31600,31550,122
20231120,104600,1817606000,31550,31550,31550,31550,35
20231120,104500,1816501750,31700,31700,31700,31700,0
20231120,104400,1816501750,31700,31600,31700,31600,117
20231120,104300,1812802100,31600,31600,31700,31600,510
20231120,104200,1796683650,31700,31700,31700,31700,0
20231120,104100,1796683650,31700,31650,31700,31600,379
20231120,104000,1784685250,31700,31700,31700,31650,43
20231120,103900,1783322200,31650,31600,31650,31600,2344
20231120,103800,1709217150,31650,31650,31650,31650,189
20231120,103700,1703235300,31650,31650,31650,31650,1
20231120,103600,1703203650,31650,31650,31650,31650,164
20231120,103500,1698013050,31600,31600,31650,31600,145
20231120,103400,1693428550,31650,31600,31650,31600,339
20231120,103300,1682713850,31550,31500,31550,31500,37
20231120,103200,1681548200,31550,31500,31550,31500,88
20231120,103100,1678774950,31500,31500,31500,31500,0
20231120,103000,1678774950,31500,31500,31500,31500,36
20231120,102900,1677640950,31500,31500,31500,31500,242
20231120,102800,1670017950,31500,31500,31500,31500,89
20231120,102700,1667214450,31500,31550,31550,31500,1357
20231120,102600,1624443900,31550,31550,31600,31550,38
20231120,102500,1623244950,31550,31550,31550,31550,166
20231120,102400,1618007650,31550,31550,31550,31550,604
20231120,102300,1598951450,31550,31600,31600,31550,178
20231120,102200,1593326700,31600,31600,31600,31600,100
20231120,102100,1590166700,31600,31600,31600,31600,451
20231120,102000,1575915100,31600,31650,31650,31600,948
20231120,101900,1545954750,31650,31700,31700,31650,1005
20231120,101800,1514145600,31650,31750,31750,31650,2907
20231120,101700,1421934800,31750,31800,31800,31750,40
20231120,101600,1420664500,31850,31750,31850,31750,682
20231120,101500,1398955100,31750,31750,31750,31750,235
20231120,101400,1391493850,31750,31800,31800,31750,783
20231120,101300,1366594850,31800,31800,31800,31800,61
20231120,101200,1364655050,31800,31800,31800,31800,67
20231120,101100,1362524450,31800,31850,31850,31800,123
20231120,101000,1358613000,31850,31800,31850,31800,639
20231120,100900,1338262450,31800,31850,31850,31800,584
20231120,100800,1319663700,31850,31850,31850,31850,1073
20231120,100700,1285488650,31850,31850,31850,31850,264
20231120,100600,1277080250,31850,31900,31900,31850,65
20231120,100500,1275009950,31900,31900,31900,31900,854
20231120,100400,1247767350,31950,31950,31950,31950,285
20231120,100300,1238661600,31950,31950,31950,31950,102
20231120,100200,1235402700,31950,31950,32000,31900,120
20231120,100100,1231570050,31950,31950,31950,31950,62
20231120,100000,1229589150,32000,31950,32000,31950,734
20231120,095900,1206137600,31950,31950,31950,31950,203
20231120,095800,1199651750,31950,31950,31950,31950,110
20231120,095700,1196137250,31950,32000,32000,31950,193
20231120,095600,1189962950,31950,31950,31950,31950,44
20231120,095500,1188557150,31950,31950,31950,31950,2143
20231120,095400,1120088300,31950,32000,32000,31950,193
20231120,095300,1113917950,32000,32000,32000,32000,67
20231120,095200,1111773950,32000,31950,32000,31950,237
20231120,095100,1104191800,31950,31950,32000,31950,225
20231120,095000,1097002050,31950,31950,31950,31950,6
20231120,094900,1096810350,32000,31950,32000,31950,136
20231120,094800,1092460150,32000,31950,32000,31950,85
20231120,094700,1089744350,31950,31950,31950,31950,486
20231120,094600,1074216650,31950,31950,31950,31950,217
20231120,094500,1067283500,31950,32000,32000,31950,568
20231120,094400,1049108700,32050,32100,32100,32050,1358
20231120,094300,1005583250,32100,32000,32100,32000,770
20231120,094200,980912900,32100,31800,32100,31800,6886
20231120,094100,760725700,31850,31900,31900,31850,493
20231120,094000,745023100,31850,31800,31850,31800,742
20231120,093900,721399750,31800,31800,31800,31800,810
20231120,093800,695641750,31750,31750,31750,31750,17
20231120,093700,695102000,31750,31700,31750,31700,180
20231120,093600,689389500,31700,31700,31700,31700,18
20231120,093500,688818900,31750,31700,31750,31700,330
20231120,093400,678347550,31700,31700,31700,31700,136
20231120,093300,674036350,31700,31700,31700,31700,101
20231120,093200,670834650,31650,31650,31650,31600,1224
20231120,093100,632100100,31700,31700,31700,31700,292
20231120,093000,622843700,31700,31700,31700,31700,8
20231120,092900,622590100,31700,31700,31700,31700,0
20231120,092800,622590100,31700,31650,31700,31650,432
20231120,092700,608895950,31650,31650,31650,31650,308
20231120,092600,599147750,31650,31600,31650,31600,944
20231120,092500,569296150,31600,31650,31650,31600,188
20231120,092400,563346000,31650,31600,31650,31600,9
20231120,092300,563061200,31600,31600,31600,31600,1
20231120,092200,563029600,31700,31650,31700,31650,204
20231120,092100,556572850,31650,31650,31650,31650,413
20231120,092000,543501400,31600,31600,31600,31600,1
20231120,091900,543469800,31600,31650,31650,31600,65
20231120,091800,541414050,31650,31650,31650,31650,100
20231120,091700,538249050,31700,31800,31800,31700,105
20231120,091600,534920350,31800,31800,31800,31800,0
20231120,091500,534920350,31800,31900,31900,31800,393
20231120,091400,522419400,31900,31700,31900,31700,1084
20231120,091300,487917250,31700,31550,31700,31550,3830
20231120,091200,366740100,31550,31500,31550,31500,53
20231120,091100,365068700,31550,31550,31550,31550,11
20231120,091000,364721650,31500,31500,31500,31500,81
20231120,090900,362170150,31500,31450,31500,31450,165
20231120,090800,356972750,31450,31400,31450,31400,100
20231120,090700,353828600,31400,31500,31500,31400,1417
20231120,090600,309219700,31500,31650,31650,31500,2104
20231120,090500,242813400,31600,31550,31600,31550,1170
20231120,090400,205854150,31550,31500,31550,31500,466
20231120,090300,191167200,31550,31350,31550,31350,1721
20231120,090200,136972350,31350,31250,31350,31250,435
20231120,090100,123342950,31250,31000,31250,31000,918
20231120,090000,94821400,31000,31300,31300,31000,3039