KissMeData/039440/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192200,22447593450,35550,35550,35550,35550,12590
20231114,192100,22447593450,35550,35550,35550,35550,0
20231114,192000,22447593450,35550,35550,35550,35550,0
20231114,191900,22447593450,35550,35550,35550,35550,0
20231114,191800,22447593450,35550,35550,35550,35550,0
20231114,191700,22447593450,35550,35550,35550,35550,0
20231114,191600,22447593450,35550,35550,35550,35550,0
20231114,191500,22447593450,35550,35550,35550,35550,0
20231114,191400,22447593450,35550,35550,35550,35550,0
20231114,191300,22447593450,35550,35550,35550,35550,0
20231114,191200,22447593450,35550,35550,35550,35550,0
20231114,191100,22447593450,35550,35550,35550,35550,0
20231114,191000,22447593450,35550,35550,35550,35550,0
20231114,190900,22447593450,35550,35550,35550,35550,0
20231114,190800,22447593450,35550,35550,35550,35550,0
20231114,190700,22447593450,35550,35550,35550,35550,0
20231114,190600,22447593450,35550,35550,35550,35550,0
20231114,190500,22447593450,35550,35550,35550,35550,0
20231114,190400,22447593450,35550,35550,35550,35550,0
20231114,190300,22447593450,35550,35550,35550,35550,0
20231114,190200,22447593450,35550,35550,35550,35550,0
20231114,190100,22447593450,35550,35550,35550,35550,0
20231114,190000,22447593450,35550,35550,35550,35550,0
20231114,185900,22447593450,35550,35550,35550,35550,0
20231114,185800,22447593450,35550,35550,35550,35550,0
20231114,185700,22447593450,35550,35550,35550,35550,0
20231114,185600,22447593450,35550,35550,35550,35550,0
20231114,185500,22447593450,35550,35550,35550,35550,0
20231114,185400,22447593450,35550,35550,35550,35550,0
20231114,185300,22447593450,35550,35550,35550,35550,0
20231114,185200,22447593450,35550,35550,35550,35550,12590
20231114,185100,22447593450,35550,35550,35550,35550,0
20231114,185000,22447593450,35550,35550,35550,35550,0
20231114,184900,22447593450,35550,35550,35550,35550,0
20231114,184800,22447593450,35550,35550,35550,35550,0
20231114,184700,22447593450,35550,35550,35550,35550,0
20231114,184600,22447593450,35550,35550,35550,35550,0
20231114,184500,22447593450,35550,35550,35550,35550,0
20231114,184400,22447593450,35550,35550,35550,35550,0
20231114,184300,22447593450,35550,35550,35550,35550,0
20231114,184200,22447593450,35550,35550,35550,35550,0
20231114,184100,22447593450,35550,35550,35550,35550,0
20231114,184000,22447593450,35550,35550,35550,35550,0
20231114,183900,22447593450,35550,35550,35550,35550,0
20231114,183800,22447593450,35550,35550,35550,35550,0
20231114,183700,22447593450,35550,35550,35550,35550,0
20231114,183600,22447593450,35550,35550,35550,35550,0
20231114,183500,22447593450,35550,35550,35550,35550,0
20231114,183400,22447593450,35550,35550,35550,35550,0
20231114,183300,22447593450,35550,35550,35550,35550,0
20231114,183200,22447593450,35550,35550,35550,35550,0
20231114,183100,22447593450,35550,35550,35550,35550,0
20231114,183000,22447593450,35550,35550,35550,35550,0
20231114,182900,22447593450,35550,35550,35550,35550,0
20231114,182800,22447593450,35550,35550,35550,35550,0
20231114,182700,22447593450,35550,35550,35550,35550,0
20231114,182600,22447593450,35550,35550,35550,35550,0
20231114,182500,22447593450,35550,35550,35550,35550,0
20231114,182400,22447593450,35550,35550,35550,35550,0
20231114,182300,22447593450,35550,35550,35550,35550,0
20231114,182200,22447593450,35550,35550,35550,35550,12590
20231114,182100,22447593450,35550,35550,35550,35550,0
20231114,182000,22447593450,35550,35550,35550,35550,0
20231114,181900,22447593450,35550,35550,35550,35550,0
20231114,181800,22447593450,35550,35550,35550,35550,0
20231114,181700,22447593450,35550,35550,35550,35550,0
20231114,181600,22447593450,35550,35550,35550,35550,0
20231114,181500,22447593450,35550,35550,35550,35550,0
20231114,181400,22447593450,35550,35550,35550,35550,0
20231114,181300,22447593450,35550,35550,35550,35550,0
20231114,181200,22447593450,35550,35550,35550,35550,0
20231114,181100,22447593450,35550,35550,35550,35550,0
20231114,181000,22447593450,35550,35550,35550,35550,0
20231114,180900,22447593450,35550,35550,35550,35550,0
20231114,180800,22447593450,35550,35550,35550,35550,0
20231114,180700,22447593450,35550,35550,35550,35550,0
20231114,180600,22447593450,35550,35550,35550,35550,0
20231114,180500,22447593450,35550,35550,35550,35550,0
20231114,180400,22447593450,35550,35550,35550,35550,0
20231114,180300,22447593450,35550,35550,35550,35550,0
20231114,180200,22447593450,35550,35550,35550,35550,0
20231114,180100,22447593450,35550,35550,35550,35550,0
20231114,180000,22447593450,35550,35550,35550,35550,0
20231114,175900,22447593450,35550,35550,35550,35550,0
20231114,175800,22447593450,35550,35550,35550,35550,0
20231114,175700,22447593450,35550,35550,35550,35550,0
20231114,175600,22447593450,35550,35550,35550,35550,0
20231114,175500,22447593450,35550,35550,35550,35550,0
20231114,175400,22447593450,35550,35550,35550,35550,0
20231114,175300,22447593450,35550,35550,35550,35550,0
20231114,175200,22447593450,35550,35550,35550,35550,12590
20231114,175100,22447593450,35550,35550,35550,35550,0
20231114,175000,22447593450,35550,35550,35550,35550,0
20231114,174900,22447593450,35550,35550,35550,35550,0
20231114,174800,22447593450,35550,35550,35550,35550,0
20231114,174700,22447593450,35550,35550,35550,35550,0
20231114,174600,22447593450,35550,35550,35550,35550,0
20231114,174500,22447593450,35550,35550,35550,35550,0
20231114,174400,22447593450,35550,35550,35550,35550,0
20231114,174300,22447593450,35550,35550,35550,35550,0
20231114,174200,22447593450,35550,35550,35550,35550,0
20231114,174100,22447593450,35550,35550,35550,35550,0
20231114,174000,22447593450,35550,35550,35550,35550,0
20231114,173900,22447593450,35550,35550,35550,35550,0
20231114,173800,22447593450,35550,35550,35550,35550,0
20231114,173700,22447593450,35550,35550,35550,35550,0
20231114,173600,22447593450,35550,35550,35550,35550,0
20231114,173500,22447593450,35550,35550,35550,35550,0
20231114,173400,22447593450,35550,35550,35550,35550,0
20231114,173300,22447593450,35550,35550,35550,35550,0
20231114,173200,22447593450,35550,35550,35550,35550,0
20231114,173100,22447593450,35550,35550,35550,35550,0
20231114,173000,22447593450,35550,35550,35550,35550,0
20231114,172900,22447593450,35550,35550,35550,35550,0
20231114,172800,22447593450,35550,35550,35550,35550,0
20231114,172700,22447593450,35550,35550,35550,35550,0
20231114,172600,22447593450,35550,35550,35550,35550,0
20231114,172500,22447593450,35550,35550,35550,35550,0
20231114,172400,22447593450,35550,35550,35550,35550,0
20231114,172300,22447593450,35550,35550,35550,35550,0
20231114,172200,22447593450,35550,35550,35550,35550,12590
20231114,172100,22447593450,35550,35550,35550,35550,0
20231114,172000,22447593450,35550,35550,35550,35550,0
20231114,171900,22447593450,35550,35550,35550,35550,0
20231114,171800,22447593450,35550,35550,35550,35550,0
20231114,171700,22447593450,35550,35550,35550,35550,0
20231114,171600,22447593450,35550,35550,35550,35550,0
20231114,171500,22447593450,35550,35550,35550,35550,0
20231114,171400,22447593450,35550,35550,35550,35550,0
20231114,171300,22447593450,35550,35550,35550,35550,0
20231114,171200,22447593450,35550,35550,35550,35550,0
20231114,171100,22447593450,35550,35550,35550,35550,0
20231114,171000,22447593450,35550,35550,35550,35550,0
20231114,170900,22447593450,35550,35550,35550,35550,0
20231114,170800,22447593450,35550,35550,35550,35550,0
20231114,170700,22447593450,35550,35550,35550,35550,0
20231114,170600,22447593450,35550,35550,35550,35550,0
20231114,170500,22447593450,35550,35550,35550,35550,0
20231114,170400,22447593450,35550,35550,35550,35550,0
20231114,170300,22447593450,35550,35550,35550,35550,0
20231114,170200,22447593450,35550,35550,35550,35550,0
20231114,170100,22447593450,35550,35550,35550,35550,0
20231114,170000,22447593450,35550,35550,35550,35550,0
20231114,165900,22447593450,35550,35550,35550,35550,0
20231114,165800,22447593450,35550,35550,35550,35550,0
20231114,165700,22447593450,35550,35550,35550,35550,0
20231114,165600,22447593450,35550,35550,35550,35550,0
20231114,165500,22447593450,35550,35550,35550,35550,0
20231114,165400,22447593450,35550,35550,35550,35550,0
20231114,165300,22447593450,35550,35550,35550,35550,0
20231114,165200,22447593450,35550,35550,35550,35550,12590
20231114,165100,22447593450,35550,35550,35550,35550,0
20231114,165000,22447593450,35550,35550,35550,35550,0
20231114,164900,22447593450,35550,35550,35550,35550,0
20231114,164800,22447593450,35550,35550,35550,35550,0
20231114,164700,22447593450,35550,35550,35550,35550,0
20231114,164600,22447593450,35550,35550,35550,35550,0
20231114,164500,22447593450,35550,35550,35550,35550,0
20231114,164400,22447593450,35550,35550,35550,35550,0
20231114,164300,22447593450,35550,35550,35550,35550,0
20231114,164200,22447593450,35550,35550,35550,35550,0
20231114,164100,22447593450,35550,35550,35550,35550,0
20231114,164000,22447593450,35550,35550,35550,35550,0
20231114,163900,22447593450,35550,35550,35550,35550,0
20231114,163800,22447593450,35550,35550,35550,35550,0
20231114,163700,22447593450,35550,35550,35550,35550,0
20231114,163600,22447593450,35550,35550,35550,35550,0
20231114,163500,22447593450,35550,35550,35550,35550,0
20231114,163400,22447593450,35550,35550,35550,35550,0
20231114,163300,22447593450,35550,35550,35550,35550,0
20231114,163200,22447593450,35550,35550,35550,35550,0
20231114,163100,22447593450,35550,35550,35550,35550,0
20231114,163000,22447593450,35550,35550,35550,35550,0
20231114,162900,22447593450,35550,35550,35550,35550,0
20231114,162800,22447593450,35550,35550,35550,35550,0
20231114,162700,22447593450,35550,35550,35550,35550,0
20231114,162600,22447593450,35550,35550,35550,35550,0
20231114,162500,22447593450,35550,35550,35550,35550,0
20231114,162400,22447593450,35550,35550,35550,35550,0
20231114,162300,22447593450,35550,35550,35550,35550,0
20231114,162200,22447593450,35550,35550,35550,35550,12590
20231114,162100,22447593450,35550,35550,35550,35550,0
20231114,162000,22447593450,35550,35550,35550,35550,0
20231114,161900,22447593450,35550,35550,35550,35550,0
20231114,161800,22447593450,35550,35550,35550,35550,0
20231114,161700,22447593450,35550,35550,35550,35550,0
20231114,161600,22447593450,35550,35550,35550,35550,0
20231114,161500,22447593450,35550,35550,35550,35550,0
20231114,161400,22447593450,35550,35550,35550,35550,0
20231114,161300,22447593450,35550,35550,35550,35550,0
20231114,161200,22447593450,35550,35550,35550,35550,0
20231114,161100,22447593450,35550,35550,35550,35550,0
20231114,161000,22447593450,35550,35550,35550,35550,0
20231114,160900,22447593450,35550,35550,35550,35550,0
20231114,160800,22447593450,35550,35550,35550,35550,0
20231114,160700,22447593450,35550,35550,35550,35550,0
20231114,160600,22447593450,35550,35550,35550,35550,0
20231114,160500,22447593450,35550,35550,35550,35550,0
20231114,160400,22447593450,35550,35550,35550,35550,0
20231114,160300,22447593450,35550,35550,35550,35550,0
20231114,160200,22447593450,35550,35550,35550,35550,0
20231114,160100,22447593450,35550,35550,35550,35550,0
20231114,160000,22447593450,35550,35550,35550,35550,0
20231114,155900,22447593450,35550,35550,35550,35550,0
20231114,155800,22447593450,35550,35550,35550,35550,0
20231114,155700,22447593450,35550,35550,35550,35550,0
20231114,155600,22447593450,35550,35550,35550,35550,0
20231114,155500,22447593450,35550,35550,35550,35550,0
20231114,155400,22447593450,35550,35550,35550,35550,0
20231114,155300,22447593450,35550,35550,35550,35550,0
20231114,155200,22447593450,35550,35550,35550,35550,12590
20231114,155100,22447593450,35550,35550,35550,35550,0
20231114,155000,22447593450,35550,35550,35550,35550,0
20231114,154900,22447593450,35550,35550,35550,35550,0
20231114,154800,22447593450,35550,35550,35550,35550,0
20231114,154700,22447593450,35550,35550,35550,35550,0
20231114,154600,22447593450,35550,35550,35550,35550,0
20231114,154500,22447593450,35550,35550,35550,35550,0
20231114,154400,22447593450,35550,35550,35550,35550,0
20231114,154300,22447593450,35550,35550,35550,35550,0
20231114,154200,22447593450,35550,35550,35550,35550,0
20231114,154100,22447593450,35550,35550,35550,35550,0
20231114,154000,22447593450,35550,35550,35550,35550,0
20231114,153900,22447593450,35550,35550,35550,35550,0
20231114,153800,22447593450,35550,35550,35550,35550,0
20231114,153700,22447593450,35550,35550,35550,35550,0
20231114,153600,22447593450,35550,35550,35550,35550,0
20231114,153500,22447593450,35550,35550,35550,35550,0
20231114,153400,22447593450,35550,35550,35550,35550,0
20231114,153300,22447593450,35550,35550,35550,35550,0
20231114,153200,22447593450,35550,35550,35550,35550,0
20231114,153100,22447593450,35550,35550,35550,35550,0
20231114,153000,22447593450,35550,35550,35550,35550,12590
20231114,152900,22000018950,35500,35500,35500,35500,0
20231114,152800,22000018950,35500,35500,35500,35500,0
20231114,152700,22000018950,35500,35500,35500,35500,0
20231114,152600,22000018950,35500,35500,35500,35500,0
20231114,152500,22000018950,35500,35500,35500,35500,0
20231114,152400,22000018950,35500,35500,35500,35500,0
20231114,152300,22000018950,35500,35500,35500,35500,0
20231114,152200,22000018950,35500,35500,35500,35500,0
20231114,152100,22000018950,35500,35500,35500,35500,0
20231114,152000,22000018950,35500,35500,35500,35500,0
20231114,151900,22000018950,35500,35450,35500,35400,7926
20231114,151800,21718809700,35450,35450,35450,35400,3062
20231114,151700,21610267100,35450,35450,35450,35400,489
20231114,151600,21592937750,35450,35400,35450,35350,4448
20231114,151500,21435513850,35400,35350,35400,35300,585
20231114,151400,21414830700,35400,35400,35400,35300,846
20231114,151300,21384925200,35400,35350,35400,35300,936
20231114,151200,21351827850,35300,35300,35350,35300,1406
20231114,151100,21302143700,35350,35350,35350,35300,373
20231114,151000,21288962700,35350,35400,35400,35300,839
20231114,150900,21259308000,35400,35350,35400,35350,1243
20231114,150800,21215347650,35350,35350,35400,35300,681
20231114,150700,21191250500,35350,35350,35400,35300,692
20231114,150600,21166797150,35300,35350,35350,35200,1178
20231114,150500,21125208550,35350,35250,35350,35200,808
20231114,150400,21096718050,35250,35250,35300,35200,478
20231114,150300,21079859300,35300,35250,35350,35200,2371
20231114,150200,20996336000,35250,35350,35350,35200,2025
20231114,150100,20924958750,35350,35400,35400,35300,2682
20231114,150000,20830237300,35400,35400,35400,35300,955
20231114,145900,20796473400,35400,35350,35400,35300,850
20231114,145800,20766437850,35350,35350,35400,35350,755
20231114,145700,20739737550,35400,35350,35400,35300,1477
20231114,145600,20687497300,35350,35400,35400,35350,647
20231114,145500,20664608500,35400,35350,35400,35350,549
20231114,145400,20645186700,35350,35400,35400,35350,1246
20231114,145300,20601119950,35400,35450,35450,35350,819
20231114,145200,20572135500,35400,35400,35450,35350,749
20231114,145100,20545630150,35400,35400,35400,35300,884
20231114,145000,20514377300,35350,35350,35450,35350,984
20231114,144900,20479554700,35400,35450,35450,35350,1004
20231114,144800,20444007050,35400,35300,35450,35250,6655
20231114,144700,20208662300,35250,35300,35350,35250,2277
20231114,144600,20128320850,35350,35350,35350,35250,915
20231114,144500,20096031050,35300,35250,35300,35250,1208
20231114,144400,20053422600,35300,35250,35300,35250,2265
20231114,144300,19973491700,35300,35250,35300,35250,646
20231114,144200,19950702200,35300,35350,35350,35250,1292
20231114,144100,19905126350,35350,35350,35350,35250,1973
20231114,144000,19835463250,35350,35300,35350,35300,896
20231114,143900,19803816550,35350,35300,35350,35250,1176
20231114,143800,19762294550,35300,35350,35400,35300,1040
20231114,143700,19725523400,35350,35350,35400,35300,1167
20231114,143600,19684271750,35400,35350,35400,35350,1064
20231114,143500,19646643300,35350,35400,35400,35350,1770
20231114,143400,19584022800,35400,35300,35400,35300,3027
20231114,143300,19476921000,35350,35400,35400,35300,1505
20231114,143200,19423686750,35400,35200,35400,35150,8429
20231114,143100,19125913050,35200,35200,35250,35200,708
20231114,143000,19100980900,35250,35200,35250,35100,3599
20231114,142900,18974318350,35250,35200,35250,35150,1913
20231114,142800,18906986850,35250,35300,35300,35200,3122
20231114,142700,18796827600,35300,35150,35300,35100,10344
20231114,142600,18432527550,35150,35100,35150,35000,4606
20231114,142500,18270900600,35100,35100,35100,35050,628
20231114,142400,18248876500,35050,35050,35100,35000,2547
20231114,142300,18159602050,35050,34950,35050,34950,1273
20231114,142200,18115032750,35000,34900,35000,34900,2035
20231114,142100,18043833200,34900,34950,35000,34900,1372
20231114,142000,17995875300,34900,34950,35000,34900,747
20231114,141900,17969752850,35000,34950,35000,34900,537
20231114,141800,17950986200,34950,34900,34950,34900,629
20231114,141700,17929008350,34900,34950,35050,34900,1136
20231114,141600,17889269100,35000,34950,35000,34950,2575
20231114,141500,17799160950,34950,35000,35000,34950,378
20231114,141400,17785940250,35000,34900,35000,34900,623
20231114,141300,17764156600,34950,34950,35000,34900,914
20231114,141200,17732215850,34950,35000,35050,34950,1097
20231114,141100,17693834400,35000,35100,35100,35000,2011
20231114,141000,17623366150,35100,35000,35100,35000,639
20231114,140900,17600959800,35000,34950,35050,34950,969
20231114,140800,17567012900,35000,35000,35050,34950,919
20231114,140700,17534851300,35000,35000,35000,34900,752
20231114,140600,17508541400,34950,34900,35000,34850,2394
20231114,140500,17424918900,34900,34700,34900,34650,2641
20231114,140400,17332958900,34700,34650,34700,34650,183
20231114,140300,17326614550,34700,34650,34700,34650,267
20231114,140200,17317359600,34650,34650,34750,34650,861
20231114,140100,17287518500,34700,34700,34750,34600,275
20231114,140000,17277979500,34700,34750,34800,34650,359
20231114,135900,17265529200,34650,34700,34700,34600,458
20231114,135800,17249642150,34700,34650,34700,34600,234
20231114,135700,17241535350,34600,34750,34750,34600,869
20231114,135600,17211432500,34700,34750,34750,34700,292
20231114,135500,17201294350,34750,34700,34800,34700,397
20231114,135400,17187503650,34750,34750,34750,34650,181
20231114,135300,17181223450,34700,34700,34750,34700,180
20231114,135200,17174975050,34750,34750,34750,34700,485
20231114,135100,17158136800,34750,34700,34750,34650,681
20231114,135000,17134527500,34700,34700,34700,34650,461
20231114,134900,17118549400,34650,34750,34800,34650,1066
20231114,134800,17081534900,34800,34750,34800,34700,319
20231114,134700,17070449350,34800,34750,34800,34700,254
20231114,134600,17061625900,34750,34750,34800,34700,102
20231114,134500,17058083400,34750,34750,34800,34700,149
20231114,134400,17052907150,34750,34750,34800,34750,298
20231114,134300,17042549650,34750,34750,34800,34750,184
20231114,134200,17036153100,34700,34750,34800,34700,876
20231114,134100,17005684200,34700,34700,34750,34700,182
20231114,134000,16999366650,34750,34750,34750,34700,147
20231114,133900,16994261750,34700,34750,34800,34700,277
20231114,133800,16984645700,34700,34700,34800,34650,605
20231114,133700,16963632300,34650,34650,34750,34650,174
20231114,133600,16957594200,34700,34650,34750,34600,249
20231114,133500,16948956700,34700,34600,34700,34550,1240
20231114,133400,16906033100,34550,34550,34650,34550,342
20231114,133300,16894211500,34550,34600,34700,34550,740
20231114,133200,16868606350,34600,34650,34650,34600,381
20231114,133100,16855420300,34600,34650,34700,34600,1080
20231114,133000,16817999650,34650,34700,34700,34650,290
20231114,132900,16807941050,34700,34650,34700,34650,160
20231114,132800,16802393350,34650,34750,34750,34650,732
20231114,132700,16776996100,34750,34700,34750,34700,160
20231114,132600,16771441500,34750,34750,34750,34700,94
20231114,132500,16768177300,34750,34750,34750,34700,127
20231114,132400,16763767100,34700,34700,34800,34700,364
20231114,132300,16751131250,34750,34800,34800,34700,447
20231114,132200,16735607950,34750,34800,34850,34700,1320
20231114,132100,16689728550,34800,34850,34850,34800,548
20231114,132000,16670656400,34850,34800,34850,34800,350
20231114,131900,16658463800,34850,34850,34900,34800,107
20231114,131800,16654736400,34800,34850,34900,34800,112
20231114,131700,16650835400,34800,34800,34850,34800,361
20231114,131600,16638264350,34800,34850,34850,34800,101
20231114,131500,16634748600,34800,34850,34900,34800,202
20231114,131400,16627714150,34850,34900,34900,34800,128
20231114,131300,16623253350,34900,34850,34900,34800,880
20231114,131200,16592592150,34900,34900,34900,34850,258
20231114,131100,16583593550,34850,34900,34950,34850,319
20231114,131000,16572460400,34950,34950,34950,34900,299
20231114,130900,16562022700,34950,34950,34950,34900,378
20231114,130800,16548826950,34950,34950,35000,34900,240
20231114,130700,16540438550,35000,35000,35000,34950,225
20231114,130600,16532568400,34950,34900,35000,34900,147
20231114,130500,16527430250,34950,35000,35000,34950,682
20231114,130400,16503573150,34950,34950,35000,34950,112
20231114,130300,16499655500,35000,34950,35000,34950,261
20231114,130200,16490526050,34950,34900,34950,34850,244
20231114,130100,16482009850,34900,34850,34900,34800,301
20231114,130000,16471519750,34800,34850,34900,34800,265
20231114,125900,16462276850,34900,34800,34900,34800,76
20231114,125800,16459629800,34850,34850,34900,34850,50
20231114,125700,16457887050,34850,34850,34900,34750,956
20231114,125600,16424594250,34850,34850,34850,34800,235
20231114,125500,16416406850,34850,34850,34900,34800,540
20231114,125400,16397581150,34850,34900,34900,34850,149
20231114,125300,16392386050,34900,34850,34900,34850,295
20231114,125200,16382103350,34900,34850,34900,34850,398
20231114,125100,16368226350,34900,34850,34900,34800,409
20231114,125000,16353966350,34850,34800,34900,34800,644
20231114,124900,16331546900,34750,34950,34950,34750,1321
20231114,124800,16285505850,34950,34950,34950,34900,300
20231114,124700,16275031350,34900,34900,34950,34900,67
20231114,124600,16272692100,34950,34900,34950,34850,883
20231114,124500,16241873600,34900,34850,34900,34850,81
20231114,124400,16239048700,34900,34850,34900,34800,239
20231114,124300,16230717950,34800,34850,34850,34800,82
20231114,124200,16227862150,34850,34850,34850,34800,338
20231114,124100,16216096350,34850,34800,34850,34800,125
20231114,124000,16211741750,34800,34850,34850,34800,116
20231114,123900,16207703400,34850,34800,34850,34750,451
20231114,123800,16192017150,34850,34800,34850,34750,130
20231114,123700,16187489900,34850,34800,34850,34750,272
20231114,123600,16178027600,34850,34800,34850,34750,79
20231114,123500,16175278050,34800,34850,34850,34800,219
20231114,123400,16167654450,34850,34900,34900,34850,335
20231114,123300,16155977150,34850,34850,34900,34850,246
20231114,123200,16147401850,34850,34900,34900,34850,931
20231114,123100,16114945600,34850,34850,34900,34850,116
20231114,123000,16110899950,34900,34850,34900,34850,287
20231114,122900,16100892600,34850,34900,34900,34850,41
20231114,122800,16099463300,34900,34900,34900,34850,142
20231114,122700,16094511350,34900,34800,34900,34800,282
20231114,122600,16084683800,34850,34800,34850,34700,568
20231114,122500,16064926950,34850,34800,34850,34750,456
20231114,122400,16049048250,34800,34800,34850,34750,1197
20231114,122300,16007440600,34850,34800,34850,34800,163
20231114,122200,16001766100,34800,34800,34850,34750,157
20231114,122100,15996302950,34800,34800,34850,34750,215
20231114,122000,15988817800,34800,34850,34850,34750,162
20231114,121900,15983181450,34800,34800,34800,34750,210
20231114,121800,15975874850,34850,34850,34850,34800,170
20231114,121700,15969955550,34850,34800,34850,34800,98
20231114,121600,15966542700,34800,34800,34800,34750,161
20231114,121500,15960941050,34750,34800,34800,34750,167
20231114,121400,15955132000,34800,34800,34850,34750,317
20231114,121300,15944106550,34850,34750,34850,34700,353
20231114,121200,15931836300,34750,34700,34750,34600,951
20231114,121100,15898850550,34750,34750,34800,34700,132
20231114,121000,15894261000,34800,34700,34800,34650,658
20231114,120900,15871408100,34700,34850,34850,34650,2407
20231114,120800,15787810300,34850,34850,34850,34800,136
20231114,120700,15783075550,34850,34900,34900,34850,99
20231114,120600,15779624700,34800,34900,34950,34800,458
20231114,120500,15763652750,34900,34900,34950,34850,664
20231114,120400,15740479800,34950,35000,35050,34950,1361
20231114,120300,15692891600,35050,35000,35050,35000,115
20231114,120200,15688863000,35050,35050,35050,35000,46
20231114,120100,15687251450,35050,35050,35100,34950,1379
20231114,120000,15639010750,35050,35100,35100,35000,79
20231114,115900,15636243600,35050,35100,35100,35000,159
20231114,115800,15630670350,35100,35000,35150,34950,197
20231114,115700,15623767400,35000,35100,35150,34950,2653
20231114,115600,15530826050,35050,35050,35100,35000,519
20231114,115500,15512649750,35000,35050,35150,35000,612
20231114,115400,15491212300,35150,35100,35150,35000,1879
20231114,115300,15425346300,35150,35150,35200,35100,864
20231114,115200,15395006050,35150,35150,35150,35100,283
20231114,115100,15385060200,35150,35150,35150,35100,236
20231114,115000,15376766850,35150,35100,35150,35100,438
20231114,114900,15361373900,35100,35050,35150,35050,1001
20231114,114800,15326223900,35100,35050,35100,35000,706
20231114,114700,15301480750,35050,34950,35050,34950,285
20231114,114600,15291510250,34950,35000,35000,34900,870
20231114,114500,15261108800,34950,34950,35000,34950,1530
20231114,114400,15207627100,34950,35050,35050,34950,666
20231114,114300,15184336150,35050,34950,35050,34900,840
20231114,114200,15154980700,34950,35050,35050,34900,924
20231114,114100,15122660100,35050,35000,35100,35000,246
20231114,114000,15114037400,35050,35050,35050,35000,311
20231114,113900,15103138900,35050,35050,35100,35000,431
20231114,113800,15088034750,35050,35050,35050,35000,717
20231114,113700,15062930450,35000,35000,35050,34950,712
20231114,113600,15038003550,34950,34900,35000,34900,798
20231114,113500,15010115300,34950,34900,34950,34850,313
20231114,113400,14999192600,34950,34900,34950,34850,195
20231114,113300,14992381250,34900,34950,34950,34850,736
20231114,113200,14966702700,34900,34900,34950,34850,408
20231114,113100,14952462150,34950,34950,34950,34900,300
20231114,113000,14941980600,34900,35000,35000,34900,305
20231114,112900,14931323900,34950,34900,35000,34850,529
20231114,112800,14912846250,34900,34900,34950,34900,254
20231114,112700,14903974600,34950,34850,34950,34850,345
20231114,112600,14891925500,34900,34900,34950,34750,2274
20231114,112500,14812733450,34950,34900,34950,34850,8905
20231114,112400,14502216900,34900,35000,35050,34900,1520
20231114,112300,14449041900,35050,35100,35150,35050,507
20231114,112200,14431264100,35100,35150,35200,35050,938
20231114,112100,14398286950,35150,35100,35150,35050,390
20231114,112000,14384591150,35150,35150,35200,35050,623
20231114,111900,14362703050,35100,35150,35200,35050,1099
20231114,111800,14324105000,35150,35300,35350,35100,4321
20231114,111700,14171859250,35300,35100,35300,35050,5072
20231114,111600,13993219000,35100,35050,35200,35050,14903
20231114,111500,13469355100,35050,35000,35100,34950,7590
20231114,111400,13203540000,35000,34850,35000,34850,7263
20231114,111300,12949700200,34850,34850,34850,34800,1610
20231114,111200,12893608700,34800,34800,34850,34750,819
20231114,111100,12865105100,34800,34800,34850,34800,1224
20231114,111000,12822506650,34800,34700,34800,34650,1393
20231114,110900,12774118450,34650,34700,34750,34600,705
20231114,110800,12749666900,34700,34650,34750,34650,270
20231114,110700,12740295400,34650,34500,34700,34500,443
20231114,110600,12724946400,34550,34600,34650,34500,366
20231114,110500,12712301450,34650,34550,34650,34550,211
20231114,110400,12705000650,34650,34550,34650,34500,274
20231114,110300,12695523150,34550,34650,34650,34500,264
20231114,110200,12686394100,34600,34600,34650,34600,708
20231114,110100,12661894250,34600,34550,34600,34500,315
20231114,110000,12651008450,34550,34500,34600,34500,501
20231114,105900,12633699650,34550,34550,34600,34500,652
20231114,105800,12611187000,34600,34650,34650,34550,243
20231114,105700,12602782650,34600,34650,34650,34550,1884
20231114,105600,12537593250,34700,34600,34700,34600,179
20231114,105500,12531393100,34600,34650,34700,34600,251
20231114,105400,12522693150,34600,34700,34700,34600,1108
20231114,105300,12484276750,34700,34650,34700,34650,1486
20231114,105200,12432776800,34650,34600,34650,34550,607
20231114,105100,12411761400,34600,34550,34600,34500,539
20231114,105000,12393121600,34500,34400,34500,34350,1020
20231114,104900,12357953950,34350,34400,34450,34350,764
20231114,104800,12331693500,34400,34450,34450,34400,473
20231114,104700,12315421100,34450,34450,34450,34400,80
20231114,104600,12312667900,34400,34450,34500,34400,427
20231114,104500,12297951850,34400,34450,34450,34400,572
20231114,104400,12278271450,34450,34500,34550,34400,553
20231114,104300,12259218650,34500,34400,34550,34400,406
20231114,104200,12245237150,34550,34600,34600,34400,2930
20231114,104100,12144301450,34500,34600,34600,34500,965
20231114,104000,12110998750,34600,34500,34600,34500,733
20231114,103900,12085700250,34500,34700,34700,34500,1416
20231114,103800,12036736600,34600,34650,34700,34550,757
20231114,103700,12010546050,34700,34850,34850,34650,3952
20231114,103600,11873126200,34850,34900,34900,34800,500
20231114,103500,11855698300,34900,34850,34900,34850,840
20231114,103400,11826404600,34900,34850,34900,34800,1557
20231114,103300,11772194350,34850,34900,34950,34850,4152
20231114,103200,11627314050,34900,34850,34900,34800,1484
20231114,103100,11575584700,34850,34800,34850,34800,887
20231114,103000,11544707350,34800,34800,34850,34700,310
20231114,102900,11533933650,34800,34850,34850,34750,954
20231114,102800,11500728350,34800,34850,34900,34800,1765
20231114,102700,11439234700,34850,34800,34850,34800,2467
20231114,102600,11353307300,34850,34700,34850,34700,1176
20231114,102500,11312397900,34850,34650,34850,34600,5462
20231114,102400,11122793650,34650,34500,34650,34500,559
20231114,102300,11103454900,34500,34600,34600,34500,615
20231114,102200,11082205750,34600,34550,34600,34500,375
20231114,102100,11069246400,34550,34500,34650,34450,643
20231114,102000,11047021000,34600,34300,34600,34300,3650
20231114,101900,10921072700,34350,34250,34350,34200,901
20231114,101800,10890190800,34250,34150,34300,34150,1303
20231114,101700,10845635250,34200,34250,34250,34150,4192
20231114,101600,10702326750,34250,34350,34450,34200,4230
20231114,101500,10557318500,34400,34400,34450,34350,1854
20231114,101400,10493552700,34350,34500,34500,34350,3723
20231114,101300,10365496200,34500,34550,34600,34450,1862
20231114,101200,10301317050,34450,34600,34650,34400,4311
20231114,101100,10152489700,34600,34650,34800,34550,1351
20231114,101000,10105709100,34650,34500,34850,34450,4095
20231114,100900,9964238300,34500,34650,34650,34450,2246
20231114,100800,9886687950,34650,34600,34650,34600,1498
20231114,100700,9834828550,34600,34700,34700,34600,931
20231114,100600,9802567500,34700,34800,34800,34600,1408
20231114,100500,9753730800,34800,34900,34900,34700,4354
20231114,100400,9602229700,34850,34900,34900,34800,947
20231114,100300,9569209400,34850,34800,34900,34750,773
20231114,100200,9542272800,34950,34900,34950,34750,1983
20231114,100100,9473124400,34900,34750,34900,34750,3003
20231114,100000,9368535850,34750,34750,34800,34650,1257
20231114,095900,9324874400,34750,34700,34800,34600,1015
20231114,095800,9289619200,34700,34750,34800,34700,1288
20231114,095700,9244866600,34700,34750,34800,34700,860
20231114,095600,9214965200,34800,34650,34850,34600,2740
20231114,095500,9119735800,34650,34800,34800,34600,2201
20231114,095400,9043328350,34800,34900,34900,34700,1161
20231114,095300,9002874650,34900,34900,35000,34850,2457
20231114,095200,8917100900,34900,34950,34950,34850,1125
20231114,095100,8877809450,34950,35050,35050,34850,1672
20231114,095000,8819352100,35050,34950,35050,34900,6227
20231114,094900,8601631150,34950,34900,34950,34900,2061
20231114,094800,8529634950,34850,34850,34900,34800,1624
20231114,094700,8473000700,34850,34850,34850,34750,2009
20231114,094600,8403061850,34800,34600,34850,34550,1453
20231114,094500,8352644600,34600,34650,34700,34600,1493
20231114,094400,8300925250,34600,34800,34900,34600,4025
20231114,094300,8161302300,34800,35050,35100,34750,4491
20231114,094200,8004406450,35100,35150,35150,35000,2488
20231114,094100,7917115500,35150,34900,35150,34850,13679
20231114,094000,7438304900,34950,34950,34950,34800,5203
20231114,093900,7256604150,34900,34800,34900,34700,7202
20231114,093800,7005679200,34750,34750,34750,34650,2252
20231114,093700,6927468250,34750,34700,34750,34700,1149
20231114,093600,6887559500,34750,34550,34750,34550,2289
20231114,093500,6808138650,34550,34650,34650,34550,733
20231114,093400,6782781200,34650,34700,34700,34600,1722
20231114,093300,6723136150,34650,34650,34700,34500,2397
20231114,093200,6640102850,34700,34750,34750,34600,3508
20231114,093100,6518445450,34800,34550,34800,34500,12044
20231114,093000,6100620000,34600,34500,34600,34350,4903
20231114,092900,5931500250,34500,34200,34500,34200,4051
20231114,092800,5792201200,34200,34150,34300,34100,642
20231114,092700,5770250300,34050,34250,34300,34000,7847
20231114,092600,5502606650,34300,34450,34450,34250,7123
20231114,092500,5258074450,34450,34450,34500,34350,6356
20231114,092400,5039355650,34400,34450,34500,34400,3873
20231114,092300,4905941350,34500,34500,34550,34450,4607
20231114,092200,4746967900,34550,34650,34650,34450,8617
20231114,092100,4449362700,34650,34550,34700,34500,9671
20231114,092000,4114575000,34550,34550,34550,34400,5754
20231114,091900,3916072900,34550,34550,34650,34500,10561
20231114,091800,3550699600,34550,34250,34550,34200,14345
20231114,091700,3057296450,34250,34200,34250,34050,3472
20231114,091600,2938541600,34200,33900,34200,33900,2669
20231114,091500,2847616350,33900,34000,34050,33800,3390
20231114,091400,2732558550,34000,34150,34200,33950,5346
20231114,091300,2550241800,34200,34150,34200,33950,3990
20231114,091200,2414253200,34100,34200,34300,34100,5851
20231114,091100,2213981150,34200,34000,34250,33950,6254
20231114,091000,2000527400,34050,33850,34050,33800,7156
20231114,090900,1757979000,33850,33900,33900,33800,3828
20231114,090800,1628445050,33900,33850,33900,33800,5182
20231114,090700,1453003600,33850,33900,33900,33750,3420
20231114,090600,1337425600,33900,33700,33900,33650,7971
20231114,090500,1068035700,33700,33350,33750,33350,6456
20231114,090400,851221000,33300,33350,33400,33300,1485
20231114,090300,801668300,33350,33200,33350,33150,1835
20231114,090200,740687550,33200,33350,33400,33200,3660
20231114,090100,618827300,33300,33350,33500,33250,5962
20231114,090000,419697500,33350,33650,33650,33350,10988