KissMeData/039440/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192200,20131853650,32250,32250,32250,32250,7434
20231106,192100,20131853650,32250,32250,32250,32250,0
20231106,192000,20131853650,32250,32250,32250,32250,0
20231106,191900,20131853650,32250,32250,32250,32250,0
20231106,191800,20131853650,32250,32250,32250,32250,0
20231106,191700,20131853650,32250,32250,32250,32250,0
20231106,191600,20131853650,32250,32250,32250,32250,0
20231106,191500,20131853650,32250,32250,32250,32250,0
20231106,191400,20131853650,32250,32250,32250,32250,0
20231106,191300,20131853650,32250,32250,32250,32250,0
20231106,191200,20131853650,32250,32250,32250,32250,0
20231106,191100,20131853650,32250,32250,32250,32250,0
20231106,191000,20131853650,32250,32250,32250,32250,0
20231106,190900,20131853650,32250,32250,32250,32250,0
20231106,190800,20131853650,32250,32250,32250,32250,0
20231106,190700,20131853650,32250,32250,32250,32250,0
20231106,190600,20131853650,32250,32250,32250,32250,0
20231106,190500,20131853650,32250,32250,32250,32250,0
20231106,190400,20131853650,32250,32250,32250,32250,0
20231106,190300,20131853650,32250,32250,32250,32250,0
20231106,190200,20131853650,32250,32250,32250,32250,0
20231106,190100,20131853650,32250,32250,32250,32250,0
20231106,190000,20131853650,32250,32250,32250,32250,0
20231106,185900,20131853650,32250,32250,32250,32250,0
20231106,185800,20131853650,32250,32250,32250,32250,0
20231106,185700,20131853650,32250,32250,32250,32250,0
20231106,185600,20131853650,32250,32250,32250,32250,0
20231106,185500,20131853650,32250,32250,32250,32250,0
20231106,185400,20131853650,32250,32250,32250,32250,0
20231106,185300,20131853650,32250,32250,32250,32250,0
20231106,185200,20131853650,32250,32250,32250,32250,7434
20231106,185100,20131853650,32250,32250,32250,32250,0
20231106,185000,20131853650,32250,32250,32250,32250,0
20231106,184900,20131853650,32250,32250,32250,32250,0
20231106,184800,20131853650,32250,32250,32250,32250,0
20231106,184700,20131853650,32250,32250,32250,32250,0
20231106,184600,20131853650,32250,32250,32250,32250,0
20231106,184500,20131853650,32250,32250,32250,32250,0
20231106,184400,20131853650,32250,32250,32250,32250,0
20231106,184300,20131853650,32250,32250,32250,32250,0
20231106,184200,20131853650,32250,32250,32250,32250,0
20231106,184100,20131853650,32250,32250,32250,32250,0
20231106,184000,20131853650,32250,32250,32250,32250,0
20231106,183900,20131853650,32250,32250,32250,32250,0
20231106,183800,20131853650,32250,32250,32250,32250,0
20231106,183700,20131853650,32250,32250,32250,32250,0
20231106,183600,20131853650,32250,32250,32250,32250,0
20231106,183500,20131853650,32250,32250,32250,32250,0
20231106,183400,20131853650,32250,32250,32250,32250,0
20231106,183300,20131853650,32250,32250,32250,32250,0
20231106,183200,20131853650,32250,32250,32250,32250,0
20231106,183100,20131853650,32250,32250,32250,32250,0
20231106,183000,20131853650,32250,32250,32250,32250,0
20231106,182900,20131853650,32250,32250,32250,32250,0
20231106,182800,20131853650,32250,32250,32250,32250,0
20231106,182700,20131853650,32250,32250,32250,32250,0
20231106,182600,20131853650,32250,32250,32250,32250,0
20231106,182500,20131853650,32250,32250,32250,32250,0
20231106,182400,20131853650,32250,32250,32250,32250,0
20231106,182300,20131853650,32250,32250,32250,32250,0
20231106,182200,20131853650,32250,32250,32250,32250,7434
20231106,182100,20131853650,32250,32250,32250,32250,0
20231106,182000,20131853650,32250,32250,32250,32250,0
20231106,181900,20131853650,32250,32250,32250,32250,0
20231106,181800,20131853650,32250,32250,32250,32250,0
20231106,181700,20131853650,32250,32250,32250,32250,0
20231106,181600,20131853650,32250,32250,32250,32250,0
20231106,181500,20131853650,32250,32250,32250,32250,0
20231106,181400,20131853650,32250,32250,32250,32250,0
20231106,181300,20131853650,32250,32250,32250,32250,0
20231106,181200,20131853650,32250,32250,32250,32250,0
20231106,181100,20131853650,32250,32250,32250,32250,0
20231106,181000,20131853650,32250,32250,32250,32250,0
20231106,180900,20131853650,32250,32250,32250,32250,0
20231106,180800,20131853650,32250,32250,32250,32250,0
20231106,180700,20131853650,32250,32250,32250,32250,0
20231106,180600,20131853650,32250,32250,32250,32250,0
20231106,180500,20131853650,32250,32250,32250,32250,0
20231106,180400,20131853650,32250,32250,32250,32250,0
20231106,180300,20131853650,32250,32250,32250,32250,0
20231106,180200,20131853650,32250,32250,32250,32250,0
20231106,180100,20131853650,32250,32250,32250,32250,0
20231106,180000,20131853650,32250,32250,32250,32250,0
20231106,175900,20131853650,32250,32250,32250,32250,0
20231106,175800,20131853650,32250,32250,32250,32250,0
20231106,175700,20131853650,32250,32250,32250,32250,0
20231106,175600,20131853650,32250,32250,32250,32250,0
20231106,175500,20131853650,32250,32250,32250,32250,0
20231106,175400,20131853650,32250,32250,32250,32250,0
20231106,175300,20131853650,32250,32250,32250,32250,0
20231106,175200,20131853650,32250,32250,32250,32250,7434
20231106,175100,20131853650,32250,32250,32250,32250,0
20231106,175000,20131853650,32250,32250,32250,32250,0
20231106,174900,20131853650,32250,32250,32250,32250,0
20231106,174800,20131853650,32250,32250,32250,32250,0
20231106,174700,20131853650,32250,32250,32250,32250,0
20231106,174600,20131853650,32250,32250,32250,32250,0
20231106,174500,20131853650,32250,32250,32250,32250,0
20231106,174400,20131853650,32250,32250,32250,32250,0
20231106,174300,20131853650,32250,32250,32250,32250,0
20231106,174200,20131853650,32250,32250,32250,32250,0
20231106,174100,20131853650,32250,32250,32250,32250,0
20231106,174000,20131853650,32250,32250,32250,32250,0
20231106,173900,20131853650,32250,32250,32250,32250,0
20231106,173800,20131853650,32250,32250,32250,32250,0
20231106,173700,20131853650,32250,32250,32250,32250,0
20231106,173600,20131853650,32250,32250,32250,32250,0
20231106,173500,20131853650,32250,32250,32250,32250,0
20231106,173400,20131853650,32250,32250,32250,32250,0
20231106,173300,20131853650,32250,32250,32250,32250,0
20231106,173200,20131853650,32250,32250,32250,32250,0
20231106,173100,20131853650,32250,32250,32250,32250,0
20231106,173000,20131853650,32250,32250,32250,32250,0
20231106,172900,20131853650,32250,32250,32250,32250,0
20231106,172800,20131853650,32250,32250,32250,32250,0
20231106,172700,20131853650,32250,32250,32250,32250,0
20231106,172600,20131853650,32250,32250,32250,32250,0
20231106,172500,20131853650,32250,32250,32250,32250,0
20231106,172400,20131853650,32250,32250,32250,32250,0
20231106,172300,20131853650,32250,32250,32250,32250,0
20231106,172200,20131853650,32250,32250,32250,32250,7434
20231106,172100,20131853650,32250,32250,32250,32250,0
20231106,172000,20131853650,32250,32250,32250,32250,0
20231106,171900,20131853650,32250,32250,32250,32250,0
20231106,171800,20131853650,32250,32250,32250,32250,0
20231106,171700,20131853650,32250,32250,32250,32250,0
20231106,171600,20131853650,32250,32250,32250,32250,0
20231106,171500,20131853650,32250,32250,32250,32250,0
20231106,171400,20131853650,32250,32250,32250,32250,0
20231106,171300,20131853650,32250,32250,32250,32250,0
20231106,171200,20131853650,32250,32250,32250,32250,0
20231106,171100,20131853650,32250,32250,32250,32250,0
20231106,171000,20131853650,32250,32250,32250,32250,0
20231106,170900,20131853650,32250,32250,32250,32250,0
20231106,170800,20131853650,32250,32250,32250,32250,0
20231106,170700,20131853650,32250,32250,32250,32250,0
20231106,170600,20131853650,32250,32250,32250,32250,0
20231106,170500,20131853650,32250,32250,32250,32250,0
20231106,170400,20131853650,32250,32250,32250,32250,0
20231106,170300,20131853650,32250,32250,32250,32250,0
20231106,170200,20131853650,32250,32250,32250,32250,0
20231106,170100,20131853650,32250,32250,32250,32250,0
20231106,170000,20131853650,32250,32250,32250,32250,0
20231106,165900,20131853650,32250,32250,32250,32250,0
20231106,165800,20131853650,32250,32250,32250,32250,0
20231106,165700,20131853650,32250,32250,32250,32250,0
20231106,165600,20131853650,32250,32250,32250,32250,0
20231106,165500,20131853650,32250,32250,32250,32250,0
20231106,165400,20131853650,32250,32250,32250,32250,0
20231106,165300,20131853650,32250,32250,32250,32250,0
20231106,165200,20131853650,32250,32250,32250,32250,7434
20231106,165100,20131853650,32250,32250,32250,32250,0
20231106,165000,20131853650,32250,32250,32250,32250,0
20231106,164900,20131853650,32250,32250,32250,32250,0
20231106,164800,20131853650,32250,32250,32250,32250,0
20231106,164700,20131853650,32250,32250,32250,32250,0
20231106,164600,20131853650,32250,32250,32250,32250,0
20231106,164500,20131853650,32250,32250,32250,32250,0
20231106,164400,20131853650,32250,32250,32250,32250,0
20231106,164300,20131853650,32250,32250,32250,32250,0
20231106,164200,20131853650,32250,32250,32250,32250,0
20231106,164100,20131853650,32250,32250,32250,32250,0
20231106,164000,20131853650,32250,32250,32250,32250,0
20231106,163900,20131853650,32250,32250,32250,32250,0
20231106,163800,20131853650,32250,32250,32250,32250,0
20231106,163700,20131853650,32250,32250,32250,32250,0
20231106,163600,20131853650,32250,32250,32250,32250,0
20231106,163500,20131853650,32250,32250,32250,32250,0
20231106,163400,20131853650,32250,32250,32250,32250,0
20231106,163300,20131853650,32250,32250,32250,32250,0
20231106,163200,20131853650,32250,32250,32250,32250,0
20231106,163100,20131853650,32250,32250,32250,32250,0
20231106,163000,20131853650,32250,32250,32250,32250,0
20231106,162900,20131853650,32250,32250,32250,32250,0
20231106,162800,20131853650,32250,32250,32250,32250,0
20231106,162700,20131853650,32250,32250,32250,32250,0
20231106,162600,20131853650,32250,32250,32250,32250,0
20231106,162500,20131853650,32250,32250,32250,32250,0
20231106,162400,20131853650,32250,32250,32250,32250,0
20231106,162300,20131853650,32250,32250,32250,32250,0
20231106,162200,20131853650,32250,32250,32250,32250,7434
20231106,162100,20131853650,32250,32250,32250,32250,0
20231106,162000,20131853650,32250,32250,32250,32250,0
20231106,161900,20131853650,32250,32250,32250,32250,0
20231106,161800,20131853650,32250,32250,32250,32250,0
20231106,161700,20131853650,32250,32250,32250,32250,0
20231106,161600,20131853650,32250,32250,32250,32250,0
20231106,161500,20131853650,32250,32250,32250,32250,0
20231106,161400,20131853650,32250,32250,32250,32250,0
20231106,161300,20131853650,32250,32250,32250,32250,0
20231106,161200,20131853650,32250,32250,32250,32250,0
20231106,161100,20131853650,32250,32250,32250,32250,0
20231106,161000,20131853650,32250,32250,32250,32250,0
20231106,160900,20131853650,32250,32250,32250,32250,0
20231106,160800,20131853650,32250,32250,32250,32250,0
20231106,160700,20131853650,32250,32250,32250,32250,0
20231106,160600,20131853650,32250,32250,32250,32250,0
20231106,160500,20131853650,32250,32250,32250,32250,0
20231106,160400,20131853650,32250,32250,32250,32250,0
20231106,160300,20131853650,32250,32250,32250,32250,0
20231106,160200,20131853650,32250,32250,32250,32250,0
20231106,160100,20131853650,32250,32250,32250,32250,0
20231106,160000,20131853650,32250,32250,32250,32250,0
20231106,155900,20131853650,32250,32250,32250,32250,0
20231106,155800,20131853650,32250,32250,32250,32250,0
20231106,155700,20131853650,32250,32250,32250,32250,0
20231106,155600,20131853650,32250,32250,32250,32250,0
20231106,155500,20131853650,32250,32250,32250,32250,0
20231106,155400,20131853650,32250,32250,32250,32250,0
20231106,155300,20131853650,32250,32250,32250,32250,0
20231106,155200,20131853650,32250,32250,32250,32250,7434
20231106,155100,20131853650,32250,32250,32250,32250,0
20231106,155000,20131853650,32250,32250,32250,32250,0
20231106,154900,20131853650,32250,32250,32250,32250,0
20231106,154800,20131853650,32250,32250,32250,32250,0
20231106,154700,20131853650,32250,32250,32250,32250,0
20231106,154600,20131853650,32250,32250,32250,32250,0
20231106,154500,20131853650,32250,32250,32250,32250,0
20231106,154400,20131853650,32250,32250,32250,32250,0
20231106,154300,20131853650,32250,32250,32250,32250,0
20231106,154200,20131853650,32250,32250,32250,32250,0
20231106,154100,20131853650,32250,32250,32250,32250,0
20231106,154000,20131853650,32250,32250,32250,32250,0
20231106,153900,20131853650,32250,32250,32250,32250,0
20231106,153800,20131853650,32250,32250,32250,32250,0
20231106,153700,20131853650,32250,32250,32250,32250,0
20231106,153600,20131853650,32250,32250,32250,32250,0
20231106,153500,20131853650,32250,32250,32250,32250,0
20231106,153400,20131853650,32250,32250,32250,32250,0
20231106,153300,20131853650,32250,32250,32250,32250,0
20231106,153200,20131853650,32250,32250,32250,32250,0
20231106,153100,20131853650,32250,32250,32250,32250,0
20231106,153000,20131853650,32250,32250,32250,32250,7434
20231106,152900,19892107150,32250,32250,32250,32250,0
20231106,152800,19892107150,32250,32250,32250,32250,0
20231106,152700,19892107150,32250,32250,32250,32250,0
20231106,152600,19892107150,32250,32250,32250,32250,0
20231106,152500,19892107150,32250,32250,32250,32250,0
20231106,152400,19892107150,32250,32250,32250,32250,0
20231106,152300,19892107150,32250,32250,32250,32250,0
20231106,152200,19892107150,32250,32250,32250,32250,0
20231106,152100,19892107150,32250,32250,32250,32250,0
20231106,152000,19892107150,32250,32250,32250,32250,0
20231106,151900,19892107150,32250,32150,32250,32050,2701
20231106,151800,19805319400,32100,32250,32300,32100,2308
20231106,151700,19731023650,32250,32450,32450,32250,892
20231106,151600,19702201250,32350,32450,32500,32350,4151
20231106,151500,19567615450,32500,32450,32500,32450,832
20231106,151400,19540590450,32450,32500,32550,32450,1623
20231106,151300,19487849750,32500,32450,32550,32450,977
20231106,151200,19456078200,32450,32550,32550,32450,1909
20231106,151100,19394045000,32550,32500,32550,32450,2132
20231106,151000,19324704550,32500,32550,32550,32500,2206
20231106,150900,19252935850,32550,32500,32550,32450,1888
20231106,150800,19191532700,32500,32450,32500,32400,2342
20231106,150700,19115473450,32500,32400,32500,32400,1568
20231106,150600,19064547750,32500,32450,32500,32400,1234
20231106,150500,19024499400,32500,32450,32550,32400,2599
20231106,150400,18940102850,32500,32500,32500,32400,3089
20231106,150300,18839852400,32500,32400,32550,32400,2705
20231106,150200,18752003500,32400,32500,32500,32400,1707
20231106,150100,18696564750,32500,32400,32550,32400,3499
20231106,150000,18582835050,32450,32500,32500,32400,1741
20231106,145900,18526339250,32500,32400,32500,32400,1260
20231106,145800,18485433350,32450,32450,32500,32400,1170
20231106,145700,18447465600,32500,32450,32500,32350,3086
20231106,145600,18347412750,32450,32450,32550,32400,1083
20231106,145500,18312222800,32500,32500,32500,32450,1167
20231106,145400,18274297900,32500,32550,32550,32450,2090
20231106,145300,18206385450,32500,32450,32550,32450,1308
20231106,145200,18163866300,32500,32450,32500,32450,1488
20231106,145100,18115532250,32500,32450,32500,32450,1611
20231106,145000,18063195600,32500,32350,32500,32350,1793
20231106,144900,18005070400,32400,32400,32450,32350,2352
20231106,144800,17928843300,32450,32500,32500,32400,2543
20231106,144700,17846257050,32500,32500,32500,32400,1231
20231106,144600,17806263100,32450,32450,32500,32400,1731
20231106,144500,17750053700,32500,32450,32500,32450,1325
20231106,144400,17707014300,32500,32450,32500,32350,2584
20231106,144300,17623168700,32500,32450,32500,32400,1758
20231106,144200,17566063950,32450,32450,32500,32400,999
20231106,144100,17533654250,32500,32350,32500,32300,1903
20231106,144000,17471963650,32350,32400,32400,32350,1424
20231106,143900,17425841800,32400,32400,32450,32350,1601
20231106,143800,17373922050,32350,32350,32400,32300,1912
20231106,143700,17312026400,32400,32400,32400,32350,743
20231106,143600,17287964600,32400,32450,32450,32350,1649
20231106,143500,17234477050,32400,32400,32450,32350,936
20231106,143400,17204117850,32450,32400,32450,32400,1742
20231106,143300,17147625500,32400,32400,32400,32300,1735
20231106,143200,17091477650,32400,32350,32450,32350,1110
20231106,143100,17055498800,32350,32350,32450,32350,1364
20231106,143000,17011302300,32400,32350,32400,32300,1310
20231106,142900,16968895850,32350,32350,32450,32300,942
20231106,142800,16938408750,32300,32450,32450,32300,1320
20231106,142700,16895704150,32500,32450,32500,32400,765
20231106,142600,16870861000,32400,32400,32500,32400,1114
20231106,142500,16834710050,32450,32450,32450,32350,1036
20231106,142400,16801130300,32450,32500,32500,32350,2359
20231106,142300,16724662900,32500,32500,32500,32450,1482
20231106,142200,16676551450,32500,32500,32500,32450,1348
20231106,142100,16632744000,32500,32450,32500,32400,1959
20231106,142000,16569140550,32450,32400,32450,32400,1519
20231106,141900,16519890900,32450,32400,32450,32350,565
20231106,141800,16501570300,32450,32450,32500,32350,1367
20231106,141700,16457239950,32400,32450,32500,32350,1470
20231106,141600,16409569750,32500,32550,32600,32400,2848
20231106,141500,16316930900,32500,32550,32550,32450,1788
20231106,141400,16258760150,32550,32450,32550,32400,1444
20231106,141300,16211878050,32450,32600,32600,32400,3660
20231106,141200,16092841900,32550,32400,32600,32250,15485
20231106,141100,15590177850,32400,32300,32400,32250,2554
20231106,141000,15507563250,32350,32300,32350,32300,2142
20231106,140900,15438311450,32300,32150,32300,32150,3810
20231106,140800,15315450300,32150,32100,32200,32000,2130
20231106,140700,15247070000,32100,32150,32200,32050,1778
20231106,140600,15189897450,32150,32150,32150,32000,1342
20231106,140500,15146827250,32150,32100,32150,32050,1690
20231106,140400,15092564500,32100,32150,32150,32050,1252
20231106,140300,15052346600,32100,32150,32150,31950,2560
20231106,140200,14970215300,32100,32150,32200,32100,2810
20231106,140100,14879883950,32150,32150,32200,32150,1620
20231106,140000,14827739850,32150,32200,32250,32150,1783
20231106,135900,14770319950,32200,32150,32250,32100,4236
20231106,135800,14634007700,32150,32100,32150,32100,2084
20231106,135700,14567019600,32100,32100,32100,32000,3627
20231106,135600,14450670550,32050,32100,32100,32000,2490
20231106,135500,14370876850,32100,31950,32100,31950,10950
20231106,135400,14020376350,32000,31950,32000,31900,2370
20231106,135300,13944652650,31950,31950,31950,31900,1145
20231106,135200,13908093850,31950,31950,31950,31900,1609
20231106,135100,13856720850,32000,31900,32000,31850,6777
20231106,135000,13640243800,31850,31800,31900,31800,1628
20231106,134900,13588390200,31800,31850,31850,31800,813
20231106,134800,13562497700,31850,31800,31850,31800,2109
20231106,134700,13495357050,31850,31800,31850,31750,2119
20231106,134600,13427968350,31750,31700,31800,31650,1904
20231106,134500,13367530050,31700,31700,31700,31650,562
20231106,134400,13349715050,31700,31700,31700,31650,2071
20231106,134300,13284167500,31700,31700,31750,31650,1136
20231106,134200,13248154050,31650,31700,31700,31650,199
20231106,134100,13241847500,31700,31700,31700,31700,425
20231106,134000,13228375000,31700,31700,31700,31650,467
20231106,133900,13213576250,31700,31700,31700,31650,379
20231106,133800,13201577100,31650,31600,31700,31600,3305
20231106,133700,13097064850,31600,31500,31600,31500,1243
20231106,133600,13057847400,31500,31550,31550,31400,266
20231106,133500,13049461950,31550,31500,31550,31450,516
20231106,133400,13033188650,31500,31500,31550,31500,998
20231106,133300,13001748600,31500,31450,31500,31400,233
20231106,133200,12994420500,31450,31500,31500,31450,345
20231106,133100,12983556000,31500,31500,31500,31450,107
20231106,133000,12980185650,31500,31400,31500,31400,687
20231106,132900,12958574800,31450,31550,31550,31450,608
20231106,132800,12939431600,31550,31500,31550,31450,439
20231106,132700,12925614250,31500,31500,31500,31450,156
20231106,132600,12920700600,31500,31550,31550,31500,656
20231106,132500,12900020400,31550,31550,31550,31500,274
20231106,132400,12891378150,31550,31550,31550,31500,231
20231106,132300,12884090900,31550,31550,31550,31500,235
20231106,132200,12876676950,31550,31500,31550,31500,168
20231106,132100,12871382000,31500,31500,31550,31500,964
20231106,132000,12840986000,31500,31500,31500,31450,296
20231106,131900,12831662300,31500,31500,31500,31500,726
20231106,131800,12808793300,31450,31500,31500,31450,596
20231106,131700,12790035100,31500,31450,31500,31450,854
20231106,131600,12763163750,31450,31450,31450,31400,402
20231106,131500,12750526500,31450,31400,31450,31400,207
20231106,131400,12744022750,31400,31400,31400,31400,620
20231106,131300,12724554750,31400,31400,31400,31400,781
20231106,131200,12700031350,31400,31350,31400,31300,335
20231106,131100,12689523600,31350,31350,31350,31350,465
20231106,131000,12674945850,31350,31350,31350,31350,161
20231106,130900,12669898500,31300,31350,31350,31300,180
20231106,130800,12664257500,31350,31350,31350,31350,205
20231106,130700,12657830750,31300,31350,31350,31300,326
20231106,130600,12647623500,31350,31450,31450,31350,986
20231106,130500,12616678000,31450,31400,31450,31400,199
20231106,130400,12610423500,31450,31450,31450,31400,341
20231106,130300,12599700350,31450,31400,31450,31350,617
20231106,130200,12580326900,31350,31400,31400,31350,1515
20231106,130100,12532756650,31400,31350,31400,31300,54
20231106,130000,12531062950,31400,31350,31400,31300,326
20231106,125900,12520837150,31350,31300,31350,31300,287
20231106,125800,12511853150,31350,31350,31350,31300,184
20231106,125700,12506084850,31350,31400,31400,31350,198
20231106,125600,12499869500,31400,31400,31400,31350,119
20231106,125500,12496136000,31350,31300,31400,31300,1689
20231106,125400,12443186400,31200,31250,31250,31200,406
20231106,125300,12430515000,31250,31300,31350,31250,400
20231106,125200,12418008250,31350,31300,31350,31250,432
20231106,125100,12404497750,31300,31300,31300,31200,499
20231106,125000,12388895050,31250,31300,31350,31200,1916
20231106,124900,12329017000,31300,31300,31300,31250,554
20231106,124800,12311684750,31300,31300,31350,31200,309
20231106,124700,12302012150,31350,31300,31350,31250,1259
20231106,124600,12262608050,31300,31250,31300,31250,628
20231106,124500,12242962900,31200,31250,31300,31200,354
20231106,124400,12231906700,31200,31300,31350,31200,436
20231106,124300,12218274350,31300,31300,31300,31250,949
20231106,124200,12188570700,31300,31250,31300,31200,536
20231106,124100,12171810750,31250,31250,31300,31200,479
20231106,124000,12156846500,31250,31300,31350,31250,2180
20231106,123900,12088611850,31300,31300,31300,31200,806
20231106,123800,12063418850,31300,31250,31300,31200,1296
20231106,123700,12022926500,31200,31250,31250,31200,453
20231106,123600,12008787800,31250,31300,31300,31250,413
20231106,123500,11995876700,31300,31250,31300,31200,916
20231106,123400,11967263450,31300,31300,31350,31300,401
20231106,123300,11954705550,31350,31250,31350,31200,591
20231106,123200,11936214900,31250,31350,31350,31200,389
20231106,123100,11924047500,31300,31250,31300,31200,804
20231106,123000,11898917150,31200,31200,31250,31200,410
20231106,122900,11886121150,31350,31200,31350,31200,387
20231106,122800,11874043300,31200,31200,31200,31150,822
20231106,122700,11848404650,31350,31300,31350,31200,463
20231106,122600,11833934200,31300,31350,31350,31300,187
20231106,122500,11828080800,31200,31250,31350,31200,2268
20231106,122400,11757209050,31200,31200,31200,31150,329
20231106,122300,11746944950,31200,31200,31200,31150,426
20231106,122200,11733661450,31150,31150,31200,31150,1317
20231106,122100,11692632900,31200,31250,31300,31200,636
20231106,122000,11672766800,31350,31300,31350,31250,234
20231106,121900,11665450000,31300,31200,31300,31200,446
20231106,121800,11651515550,31250,31200,31250,31200,594
20231106,121700,11632979250,31250,31350,31350,31200,725
20231106,121600,11610316550,31350,31350,31350,31300,443
20231106,121500,11596443950,31300,31250,31300,31250,394
20231106,121400,11584120050,31300,31350,31350,31250,495
20231106,121300,11568622250,31350,31300,31400,31300,529
20231106,121200,11552055950,31350,31400,31400,31350,167
20231106,121100,11546820350,31300,31350,31350,31300,680
20231106,121000,11525521350,31350,31400,31450,31350,922
20231106,120900,11496578050,31400,31350,31400,31350,238
20231106,120800,11489113200,31400,31400,31450,31350,1265
20231106,120700,11449396300,31400,31400,31450,31400,471
20231106,120600,11434599850,31450,31450,31500,31450,572
20231106,120500,11416607100,31450,31400,31450,31400,995
20231106,120400,11385332900,31450,31400,31450,31400,385
20231106,120300,11373240900,31450,31500,31500,31350,1243
20231106,120200,11334200300,31450,31500,31500,31450,1403
20231106,120100,11290021350,31500,31450,31500,31450,344
20231106,120000,11279193100,31450,31500,31550,31400,228
20231106,115900,11272019800,31500,31550,31550,31500,802
20231106,115800,11246748950,31550,31550,31550,31500,322
20231106,115700,11236602000,31500,31500,31600,31450,2239
20231106,115600,11165977200,31500,31550,31550,31450,535
20231106,115500,11149124650,31550,31450,31550,31450,1241
20231106,115400,11110086000,31450,31550,31550,31450,2124
20231106,115300,11043177700,31550,31450,31550,31450,1808
20231106,115200,10986226500,31450,31450,31450,31450,256
20231106,115100,10978175300,31500,31450,31500,31450,993
20231106,115000,10946930150,31450,31350,31450,31350,3831
20231106,114900,10826523000,31350,31350,31400,31300,122
20231106,114800,10822699300,31350,31350,31400,31300,435
20231106,114700,10809054700,31350,31350,31350,31350,488
20231106,114600,10793755900,31350,31300,31350,31300,144
20231106,114500,10789247450,31300,31300,31350,31200,361
20231106,114400,10777968000,31300,31350,31350,31300,323
20231106,114300,10767854500,31300,31350,31350,31300,87
20231106,114200,10765127300,31350,31350,31350,31300,273
20231106,114100,10756569750,31350,31250,31350,31200,5995
20231106,114000,10569286150,31200,31200,31250,31150,1023
20231106,113900,10537365350,31200,31250,31350,31200,266
20231106,113800,10529044600,31300,31350,31350,31200,561
20231106,113700,10511485800,31350,31350,31350,31350,333
20231106,113600,10501046250,31350,31300,31400,31300,1045
20231106,113500,10468283300,31350,31350,31350,31350,1060
20231106,113400,10435052300,31350,31300,31350,31250,2051
20231106,113300,10370919300,31300,31300,31300,31250,234
20231106,113200,10363595700,31300,31250,31300,31200,549
20231106,113100,10346439200,31250,31250,31300,31200,586
20231106,113000,10328122850,31250,31250,31300,31250,294
20231106,112900,10318927400,31300,31350,31350,31300,927
20231106,112800,10289895900,31300,31250,31350,31250,2366
20231106,112700,10215875000,31250,31150,31250,31150,1620
20231106,112600,10165315900,31200,31150,31200,31100,2379
20231106,112500,10091325250,31100,31200,31200,31100,581
20231106,112400,10073207600,31200,31200,31200,31150,498
20231106,112300,10057682000,31100,31100,31150,31100,1153
20231106,112200,10021800700,31100,31100,31150,31100,200
20231106,112100,10015579700,31050,31150,31150,31050,381
20231106,112000,10003732450,31150,31100,31200,31100,826
20231106,111900,9978013450,31100,31100,31150,31100,152
20231106,111800,9973282100,31150,31150,31150,31000,352
20231106,111700,9962337500,31150,31050,31150,31050,795
20231106,111600,9937611850,31000,31100,31100,31000,302
20231106,111500,9928249150,30950,31050,31050,30900,2953
20231106,111400,9836721650,31050,31000,31100,30950,1486
20231106,111300,9790627900,31000,31000,31000,31000,180
20231106,111200,9785047900,31000,31000,31050,30900,1899
20231106,111100,9726264250,31000,30850,31000,30800,1358
20231106,111000,9684274600,30850,30850,30850,30800,1131
20231106,110900,9649390750,30850,30900,30950,30800,1237
20231106,110800,9611169350,30850,30800,30900,30750,849
20231106,110700,9585001550,30750,30750,30800,30650,1174
20231106,110600,9548937250,30750,30850,30850,30600,8658
20231106,110500,9282781400,30850,30950,30950,30850,3160
20231106,110400,9185182850,31000,30900,31000,30900,1056
20231106,110300,9152527400,30900,31000,31000,30900,3406
20231106,110200,9047063350,31000,31000,31100,30950,1928
20231106,110100,8987325300,31100,31050,31150,31000,854
20231106,110000,8960828600,31050,31150,31150,31050,379
20231106,105900,8949058350,31150,31150,31150,31050,450
20231106,105800,8935058200,31150,31150,31200,31100,1154
20231106,105700,8899165150,31100,31150,31150,31100,338
20231106,105600,8888652150,31150,31100,31150,31100,36
20231106,105500,8887530850,31100,31100,31150,31100,135
20231106,105400,8883332200,31100,31050,31100,31000,85
20231106,105300,8880694950,31050,31050,31050,31050,24
20231106,105200,8879949750,31050,31050,31050,31000,2192
20231106,105100,8811990600,31050,31150,31150,31000,1464
20231106,105000,8766453200,31000,31050,31150,31000,1415
20231106,104900,8722483900,31050,31050,31050,30900,3772
20231106,104800,8605820050,31100,31100,31150,31000,2880
20231106,104700,8516513950,31100,31100,31150,31100,134
20231106,104600,8512346350,31100,31100,31100,31050,170
20231106,104500,8507059850,31100,31000,31100,31000,347
20231106,104400,8496284400,31000,31050,31050,31000,289
20231106,104300,8487320950,31050,31050,31150,31050,108
20231106,104200,8483967250,31050,31050,31200,31000,1894
20231106,104100,8425157950,31200,31200,31200,31050,250
20231106,104000,8417392300,31150,31000,31150,31000,1506
20231106,103900,8370686600,31050,31100,31150,31050,1619
20231106,103800,8320371150,31150,31150,31150,31100,194
20231106,103700,8314335950,31200,31150,31200,31150,451
20231106,103600,8300287150,31200,31250,31250,31150,571
20231106,103500,8282461000,31250,31250,31250,31250,149
20231106,103400,8277804750,31250,31200,31250,31150,276
20231106,103300,8269197950,31200,31250,31250,31100,55
20231106,103200,8267483700,31200,31200,31200,31150,401
20231106,103100,8254978400,31200,31200,31200,31150,2037
20231106,103000,8191429650,31200,31150,31200,31100,358
20231106,102900,8180268700,31150,31150,31250,31100,335
20231106,102800,8169837650,31300,31100,31300,31100,833
20231106,102700,8143847250,31100,31100,31100,31050,171
20231106,102600,8138535700,31100,31100,31100,30950,1826
20231106,102500,8081810900,31050,30900,31050,30900,736
20231106,102400,8058979250,30900,31000,31000,30850,3416
20231106,102300,7953386450,31000,31000,31100,31000,1759
20231106,102200,7898832350,31000,31100,31100,31000,3366
20231106,102100,7794483100,31100,31150,31150,31000,3042
20231106,102000,7699997050,31150,31150,31200,31100,424
20231106,101900,7686804450,31100,31200,31200,31100,181
20231106,101800,7681165550,31200,31150,31200,31100,3609
20231106,101700,7568839650,31150,31150,31200,31100,445
20231106,101600,7554978350,31150,31150,31200,31100,1018
20231106,101500,7523278900,31200,31250,31250,31150,1586
20231106,101400,7473845550,31300,31200,31300,31200,1685
20231106,101300,7421244650,31200,31250,31250,31200,1814
20231106,101200,7364645900,31250,31250,31250,31200,387
20231106,101100,7352558150,31250,31300,31400,31250,932
20231106,101000,7323350750,31150,31100,31250,31100,4895
20231106,100900,7170865850,31100,31250,31300,31100,4252
20231106,100800,7038250700,31250,31300,31300,31250,603
20231106,100700,7019399750,31300,31350,31350,31300,1436
20231106,100600,6974424550,31400,31450,31450,31400,1856
20231106,100500,6916140750,31450,31400,31450,31400,768
20231106,100400,6892022800,31450,31450,31500,31400,652
20231106,100300,6871520750,31450,31450,31500,31400,1623
20231106,100200,6820509600,31450,31450,31450,31400,179
20231106,100100,6814880100,31450,31450,31450,31450,173
20231106,100000,6809439250,31450,31400,31450,31400,238
20231106,095900,6801955000,31450,31500,31500,31450,878
20231106,095800,6774329400,31500,31550,31550,31500,706
20231106,095700,6752081100,31500,31450,31500,31400,402
20231106,095600,6739433800,31450,31400,31500,31400,183
20231106,095500,6733682650,31300,31350,31400,31250,1316
20231106,095400,6692524200,31350,31350,31350,31250,3456
20231106,095300,6584343200,31400,31500,31500,31350,4869
20231106,095200,6431268200,31500,31550,31600,31500,3057
20231106,095100,6334826750,31550,31650,31650,31550,576
20231106,095000,6316622000,31650,31550,31650,31550,3516
20231106,094900,6205565200,31550,31550,31550,31500,896
20231106,094800,6177321400,31500,31500,31500,31450,1019
20231106,094700,6145230750,31500,31450,31500,31400,1035
20231106,094600,6112650100,31450,31450,31500,31400,704
20231106,094500,6090510150,31450,31450,31500,31450,730
20231106,094400,6067521750,31500,31500,31500,31500,337
20231106,094300,6056906250,31500,31550,31550,31400,7673
20231106,094200,5815472050,31550,31550,31550,31500,351
20231106,094100,5804403900,31600,31450,31600,31450,2109
20231106,094000,5737928000,31450,31400,31500,31350,860
20231106,093900,5710896200,31400,31300,31400,31300,997
20231106,093800,5679615850,31350,31300,31350,31150,4496
20231106,093700,5539121250,31250,31350,31350,31200,1040
20231106,093600,5506617700,31250,31250,31350,31200,1392
20231106,093500,5463080850,31250,31200,31300,31150,1649
20231106,093400,5411567700,31100,31100,31200,31050,1126
20231106,093300,5376555550,31100,31250,31300,31000,7168
20231106,093200,5153586450,31300,31550,31550,31300,9378
20231106,093100,4859065900,31550,31700,31700,31550,2109
20231106,093000,4792445250,31650,31650,31750,31650,4665
20231106,092900,4644630800,31600,31700,31700,31500,7156
20231106,092800,4418514300,31700,31750,31750,31600,4949
20231106,092700,4261789500,31750,31900,31950,31700,5729
20231106,092600,4079747650,31900,32000,32000,31900,4463
20231106,092500,3937077750,31950,31800,32050,31800,8181
20231106,092400,3675852100,31850,31800,31950,31700,14248
20231106,092300,3221895550,31800,31400,31800,31300,6143
20231106,092200,3027764450,31400,31300,31750,31000,8577
20231106,092100,2758310150,31250,31000,31500,31000,5844
20231106,092000,2575967450,31050,30900,31050,30900,2722
20231106,091900,2491727850,30900,30650,30900,30600,2347
20231106,091800,2419604150,30650,30650,30650,30550,1662
20231106,091700,2368705100,30700,30650,30700,30550,4069
20231106,091600,2244172900,30650,30650,30700,30550,1594
20231106,091500,2195324250,30600,30500,30600,30500,1623
20231106,091400,2145717150,30500,30500,30600,30450,2994
20231106,091300,2054386850,30500,30350,30500,30350,1977
20231106,091200,1994206700,30200,30050,30400,30050,3206
20231106,091100,1897404250,30050,30200,30200,30000,4725
20231106,091000,1755275800,30200,30500,30500,30100,6970
20231106,090900,1544355400,30450,30650,30750,30400,6951
20231106,090800,1332010950,30650,30650,30700,30650,983
20231106,090700,1301846450,30650,30650,30800,30650,1771
20231106,090600,1247490700,30650,30800,30850,30550,4804
20231106,090500,1100090650,30800,30750,31000,30700,2813
20231106,090400,1013405050,30750,30850,30900,30750,2674
20231106,090300,931058900,30850,30900,30950,30800,4092
20231106,090200,804813350,30850,30950,31150,30850,5470
20231106,090100,635234750,30950,31050,31250,30900,5371
20231106,090000,468497350,30950,31150,31300,30950,15050