KissMeData/001120/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183300,4734469700,29500,29500,29500,29500,9974
20231121,183200,4734469700,29500,29500,29500,29500,0
20231121,183100,4734469700,29500,29500,29500,29500,0
20231121,183000,4734469700,29500,29500,29500,29500,0
20231121,182900,4734469700,29500,29500,29500,29500,0
20231121,182800,4734469700,29500,29500,29500,29500,0
20231121,182700,4734469700,29500,29500,29500,29500,0
20231121,182600,4734469700,29500,29500,29500,29500,0
20231121,182500,4734469700,29500,29500,29500,29500,0
20231121,182400,4734469700,29500,29500,29500,29500,0
20231121,182300,4734469700,29500,29500,29500,29500,0
20231121,182200,4734469700,29500,29500,29500,29500,0
20231121,182100,4734469700,29500,29500,29500,29500,0
20231121,182000,4734469700,29500,29500,29500,29500,0
20231121,181900,4734469700,29500,29500,29500,29500,0
20231121,181800,4734469700,29500,29500,29500,29500,0
20231121,181700,4734469700,29500,29500,29500,29500,0
20231121,181600,4734469700,29500,29500,29500,29500,0
20231121,181500,4734469700,29500,29500,29500,29500,0
20231121,181400,4734469700,29500,29500,29500,29500,0
20231121,181300,4734469700,29500,29500,29500,29500,0
20231121,181200,4734469700,29500,29500,29500,29500,0
20231121,181100,4734469700,29500,29500,29500,29500,0
20231121,181000,4734469700,29500,29500,29500,29500,0
20231121,180900,4734469700,29500,29500,29500,29500,0
20231121,180800,4734469700,29500,29500,29500,29500,0
20231121,180700,4734469700,29500,29500,29500,29500,0
20231121,180600,4734469700,29500,29500,29500,29500,0
20231121,180500,4734469700,29500,29500,29500,29500,0
20231121,180400,4734469700,29500,29500,29500,29500,0
20231121,180300,4734469700,29500,29500,29500,29500,9974
20231121,180200,4734469700,29500,29500,29500,29500,0
20231121,180100,4734469700,29500,29500,29500,29500,0
20231121,180000,4734469700,29500,29500,29500,29500,0
20231121,175900,4734469700,29500,29500,29500,29500,0
20231121,175800,4734469700,29500,29500,29500,29500,0
20231121,175700,4734469700,29500,29500,29500,29500,0
20231121,175600,4734469700,29500,29500,29500,29500,0
20231121,175500,4734469700,29500,29500,29500,29500,0
20231121,175400,4734469700,29500,29500,29500,29500,0
20231121,175300,4734469700,29500,29500,29500,29500,0
20231121,175200,4734469700,29500,29500,29500,29500,0
20231121,175100,4734469700,29500,29500,29500,29500,0
20231121,175000,4734469700,29500,29500,29500,29500,0
20231121,174900,4734469700,29500,29500,29500,29500,0
20231121,174800,4734469700,29500,29500,29500,29500,0
20231121,174700,4734469700,29500,29500,29500,29500,0
20231121,174600,4734469700,29500,29500,29500,29500,0
20231121,174500,4734469700,29500,29500,29500,29500,0
20231121,174400,4734469700,29500,29500,29500,29500,0
20231121,174300,4734469700,29500,29500,29500,29500,0
20231121,174200,4734469700,29500,29500,29500,29500,0
20231121,174100,4734469700,29500,29500,29500,29500,0
20231121,174000,4734469700,29500,29500,29500,29500,0
20231121,173900,4734469700,29500,29500,29500,29500,0
20231121,173800,4734469700,29500,29500,29500,29500,0
20231121,173700,4734469700,29500,29500,29500,29500,0
20231121,173600,4734469700,29500,29500,29500,29500,0
20231121,173500,4734469700,29500,29500,29500,29500,0
20231121,173400,4734469700,29500,29500,29500,29500,0
20231121,173300,4734469700,29500,29500,29500,29500,9974
20231121,173200,4734469700,29500,29500,29500,29500,0
20231121,173100,4734469700,29500,29500,29500,29500,0
20231121,173000,4734469700,29500,29500,29500,29500,0
20231121,172900,4734469700,29500,29500,29500,29500,0
20231121,172800,4734469700,29500,29500,29500,29500,0
20231121,172700,4734469700,29500,29500,29500,29500,0
20231121,172600,4734469700,29500,29500,29500,29500,0
20231121,172500,4734469700,29500,29500,29500,29500,0
20231121,172400,4734469700,29500,29500,29500,29500,0
20231121,172300,4734469700,29500,29500,29500,29500,0
20231121,172200,4734469700,29500,29500,29500,29500,0
20231121,172100,4734469700,29500,29500,29500,29500,0
20231121,172000,4734469700,29500,29500,29500,29500,0
20231121,171900,4734469700,29500,29500,29500,29500,0
20231121,171800,4734469700,29500,29500,29500,29500,0
20231121,171700,4734469700,29500,29500,29500,29500,0
20231121,171600,4734469700,29500,29500,29500,29500,0
20231121,171500,4734469700,29500,29500,29500,29500,0
20231121,171400,4734469700,29500,29500,29500,29500,0
20231121,171300,4734469700,29500,29500,29500,29500,0
20231121,171200,4734469700,29500,29500,29500,29500,0
20231121,171100,4734469700,29500,29500,29500,29500,0
20231121,171000,4734469700,29500,29500,29500,29500,0
20231121,170900,4734469700,29500,29500,29500,29500,0
20231121,170800,4734469700,29500,29500,29500,29500,0
20231121,170700,4734469700,29500,29500,29500,29500,0
20231121,170600,4734469700,29500,29500,29500,29500,0
20231121,170500,4734469700,29500,29500,29500,29500,0
20231121,170400,4734469700,29500,29500,29500,29500,0
20231121,170300,4734469700,29500,29500,29500,29500,9974
20231121,170200,4734469700,29500,29500,29500,29500,0
20231121,170100,4734469700,29500,29500,29500,29500,0
20231121,170000,4734469700,29500,29500,29500,29500,0
20231121,165900,4734469700,29500,29500,29500,29500,0
20231121,165800,4734469700,29500,29500,29500,29500,0
20231121,165700,4734469700,29500,29500,29500,29500,0
20231121,165600,4734469700,29500,29500,29500,29500,0
20231121,165500,4734469700,29500,29500,29500,29500,0
20231121,165400,4734469700,29500,29500,29500,29500,0
20231121,165300,4734469700,29500,29500,29500,29500,0
20231121,165200,4734469700,29500,29500,29500,29500,0
20231121,165100,4734469700,29500,29500,29500,29500,0
20231121,165000,4734469700,29500,29500,29500,29500,0
20231121,164900,4734469700,29500,29500,29500,29500,0
20231121,164800,4734469700,29500,29500,29500,29500,0
20231121,164700,4734469700,29500,29500,29500,29500,0
20231121,164600,4734469700,29500,29500,29500,29500,0
20231121,164500,4734469700,29500,29500,29500,29500,0
20231121,164400,4734469700,29500,29500,29500,29500,0
20231121,164300,4734469700,29500,29500,29500,29500,0
20231121,164200,4734469700,29500,29500,29500,29500,0
20231121,164100,4734469700,29500,29500,29500,29500,0
20231121,164000,4734469700,29500,29500,29500,29500,0
20231121,163900,4734469700,29500,29500,29500,29500,0
20231121,163800,4734469700,29500,29500,29500,29500,0
20231121,163700,4734469700,29500,29500,29500,29500,0
20231121,163600,4734469700,29500,29500,29500,29500,0
20231121,163500,4734469700,29500,29500,29500,29500,0
20231121,163400,4734469700,29500,29500,29500,29500,0
20231121,163300,4734469700,29500,29500,29500,29500,9974
20231121,163200,4734469700,29500,29500,29500,29500,0
20231121,163100,4734469700,29500,29500,29500,29500,0
20231121,163000,4734469700,29500,29500,29500,29500,0
20231121,162900,4734469700,29500,29500,29500,29500,0
20231121,162800,4734469700,29500,29500,29500,29500,0
20231121,162700,4734469700,29500,29500,29500,29500,0
20231121,162600,4734469700,29500,29500,29500,29500,0
20231121,162500,4734469700,29500,29500,29500,29500,0
20231121,162400,4734469700,29500,29500,29500,29500,0
20231121,162300,4734469700,29500,29500,29500,29500,0
20231121,162200,4734469700,29500,29500,29500,29500,0
20231121,162100,4734469700,29500,29500,29500,29500,0
20231121,162000,4734469700,29500,29500,29500,29500,0
20231121,161900,4734469700,29500,29500,29500,29500,0
20231121,161800,4734469700,29500,29500,29500,29500,0
20231121,161700,4734469700,29500,29500,29500,29500,0
20231121,161600,4734469700,29500,29500,29500,29500,0
20231121,161500,4734469700,29500,29500,29500,29500,0
20231121,161400,4734469700,29500,29500,29500,29500,0
20231121,161300,4734469700,29500,29500,29500,29500,0
20231121,161200,4734469700,29500,29500,29500,29500,0
20231121,161100,4734469700,29500,29500,29500,29500,0
20231121,161000,4734469700,29500,29500,29500,29500,0
20231121,160900,4734469700,29500,29500,29500,29500,0
20231121,160800,4734469700,29500,29500,29500,29500,0
20231121,160700,4734469700,29500,29500,29500,29500,0
20231121,160600,4734469700,29500,29500,29500,29500,0
20231121,160500,4734469700,29500,29500,29500,29500,0
20231121,160400,4734469700,29500,29500,29500,29500,0
20231121,160300,4734469700,29500,29500,29500,29500,9974
20231121,160200,4734469700,29500,29500,29500,29500,0
20231121,160100,4734469700,29500,29500,29500,29500,0
20231121,160000,4734469700,29500,29500,29500,29500,0
20231121,155900,4734469700,29500,29500,29500,29500,0
20231121,155800,4734469700,29500,29500,29500,29500,0
20231121,155700,4734469700,29500,29500,29500,29500,0
20231121,155600,4734469700,29500,29500,29500,29500,0
20231121,155500,4734469700,29500,29500,29500,29500,0
20231121,155400,4734469700,29500,29500,29500,29500,0
20231121,155300,4734469700,29500,29500,29500,29500,0
20231121,155200,4734469700,29500,29500,29500,29500,0
20231121,155100,4734469700,29500,29500,29500,29500,0
20231121,155000,4734469700,29500,29500,29500,29500,0
20231121,154900,4734469700,29500,29500,29500,29500,0
20231121,154800,4734469700,29500,29500,29500,29500,0
20231121,154700,4734469700,29500,29500,29500,29500,0
20231121,154600,4734469700,29500,29500,29500,29500,0
20231121,154500,4734469700,29500,29500,29500,29500,0
20231121,154400,4734469700,29500,29500,29500,29500,0
20231121,154300,4734469700,29500,29500,29500,29500,0
20231121,154200,4734469700,29500,29500,29500,29500,0
20231121,154100,4734469700,29500,29500,29500,29500,0
20231121,154000,4734469700,29500,29500,29500,29500,0
20231121,153900,4734469700,29500,29500,29500,29500,0
20231121,153800,4734469700,29500,29500,29500,29500,0
20231121,153700,4734469700,29500,29500,29500,29500,0
20231121,153600,4734469700,29500,29500,29500,29500,0
20231121,153500,4734469700,29500,29500,29500,29500,0
20231121,153400,4734469700,29500,29500,29500,29500,0
20231121,153300,4734469700,29500,29500,29500,29500,9974
20231121,153200,4734469700,29500,29500,29500,29500,0
20231121,153100,4734469700,29500,29500,29500,29500,0
20231121,153000,4734469700,29500,29500,29500,29500,9974
20231121,152900,4440236700,29550,29550,29550,29550,0
20231121,152800,4440236700,29550,29550,29550,29550,0
20231121,152700,4440236700,29550,29550,29550,29550,0
20231121,152600,4440236700,29550,29550,29550,29550,0
20231121,152500,4440236700,29550,29550,29550,29550,0
20231121,152400,4440236700,29550,29550,29550,29550,0
20231121,152300,4440236700,29550,29550,29550,29550,0
20231121,152200,4440236700,29550,29550,29550,29550,0
20231121,152100,4440236700,29550,29550,29550,29550,0
20231121,152000,4440236700,29550,29550,29550,29550,0
20231121,151900,4440236700,29550,29550,29600,29550,4602
20231121,151800,4304240800,29550,29550,29600,29550,116
20231121,151700,4300812600,29550,29600,29600,29550,389
20231121,151600,4289307300,29550,29600,29600,29550,122
20231121,151500,4285697550,29600,29600,29600,29550,183
20231121,151400,4280286700,29600,29600,29600,29550,124
20231121,151300,4276618800,29550,29600,29600,29550,250
20231121,151200,4269229950,29600,29550,29600,29550,199
20231121,151100,4263347400,29550,29550,29600,29550,278
20231121,151000,4255130600,29500,29500,29550,29500,179
20231121,150900,4249844850,29550,29550,29600,29550,356
20231121,150800,4239324950,29550,29600,29600,29550,811
20231121,150700,4215352550,29600,29600,29600,29550,236
20231121,150600,4208374100,29600,29600,29600,29600,89
20231121,150500,4205739700,29600,29600,29600,29550,614
20231121,150400,4187592950,29600,29550,29600,29550,137
20231121,150300,4183537950,29600,29600,29600,29550,401
20231121,150200,4171685450,29550,29600,29600,29550,160
20231121,150100,4166954450,29550,29600,29600,29550,219
20231121,150000,4160479150,29600,29600,29600,29550,75
20231121,145900,4158261150,29550,29600,29600,29550,638
20231121,145800,4139405400,29600,29550,29600,29550,57
20231121,145700,4137718900,29550,29600,29600,29550,180
20231121,145600,4132397000,29600,29600,29600,29550,58
20231121,145500,4130681250,29600,29600,29600,29550,122
20231121,145400,4127072500,29600,29550,29600,29550,168
20231121,145300,4122106700,29600,29550,29600,29550,169
20231121,145200,4117110500,29550,29500,29550,29500,157
20231121,145100,4112474650,29550,29550,29550,29500,938
20231121,145000,4084759450,29550,29550,29550,29500,231
20231121,144900,4077934400,29550,29550,29550,29500,476
20231121,144800,4063884600,29550,29550,29550,29500,4973
20231121,144700,3916954050,29600,29600,29600,29550,115
20231121,144600,3913550100,29550,29550,29600,29550,429
20231121,144500,3900871250,29600,29600,29600,29550,150
20231121,144400,3896433150,29600,29550,29600,29550,253
20231121,144300,3888951750,29600,29600,29600,29550,75
20231121,144200,3886732450,29600,29600,29600,29550,110
20231121,144100,3883479750,29600,29600,29600,29550,383
20231121,144000,3872148050,29600,29600,29600,29550,132
20231121,143900,3868244900,29600,29600,29600,29550,77
20231121,143800,3865968300,29600,29600,29600,29550,159
20231121,143700,3861266550,29600,29550,29600,29550,80
20231121,143600,3858902100,29600,29550,29600,29550,124
20231121,143500,3855236650,29550,29600,29600,29550,73
20231121,143400,3853079000,29600,29550,29600,29550,84
20231121,143300,3850595450,29600,29550,29600,29550,80
20231121,143200,3848231050,29600,29550,29600,29550,116
20231121,143100,3844801700,29600,29550,29600,29550,331
20231121,143000,3835008200,29600,29600,29600,29550,137
20231121,142900,3830959000,29600,29600,29650,29600,1236
20231121,142800,3794370000,29650,29650,29650,29600,70
20231121,142700,3792296300,29650,29650,29650,29600,378
20231121,142600,3781092100,29650,29650,29650,29600,32
20231121,142500,3780144350,29650,29600,29650,29600,133
20231121,142400,3776206400,29600,29600,29650,29600,88
20231121,142300,3773601300,29650,29600,29650,29600,87
20231121,142200,3771024900,29650,29650,29650,29600,139
20231121,142100,3766909950,29650,29650,29650,29550,1071
20231121,142000,3735207400,29600,29600,29650,29550,550
20231121,141900,3718927950,29550,29600,29600,29550,156
20231121,141800,3714316100,29550,29600,29600,29550,1531
20231121,141700,3669002850,29600,29600,29600,29550,226
20231121,141600,3662322900,29600,29600,29600,29550,162
20231121,141500,3657531800,29550,29600,29600,29550,131
20231121,141400,3653657900,29600,29600,29600,29550,195
20231121,141300,3647891300,29550,29600,29600,29550,86
20231121,141200,3645346450,29600,29600,29600,29550,171
20231121,141100,3640291200,29550,29600,29600,29550,192
20231121,141000,3634613200,29550,29600,29600,29550,220
20231121,140900,3628102350,29600,29600,29600,29550,212
20231121,140800,3621831350,29600,29600,29600,29600,42
20231121,140700,3620588150,29600,29600,29600,29550,213
20231121,140600,3614284050,29600,29550,29600,29550,199
20231121,140500,3608400600,29550,29600,29600,29550,106
20231121,140400,3605265900,29600,29600,29600,29550,55
20231121,140300,3603638600,29600,29600,29600,29550,96
20231121,140200,3600800500,29550,29550,29600,29550,213
20231121,140100,3594504700,29600,29550,29600,29550,163
20231121,140000,3589686050,29600,29600,29600,29550,42
20231121,135900,3588443200,29600,29600,29600,29550,38
20231121,135800,3587319050,29600,29600,29600,29550,117
20231121,135700,3583860350,29600,29600,29600,29550,37
20231121,135600,3582765500,29550,29600,29600,29550,184
20231121,135500,3577326800,29550,29550,29600,29550,119
20231121,135400,3573809000,29600,29600,29600,29550,201
20231121,135300,3567864400,29600,29550,29600,29550,543
20231121,135200,3551805300,29600,29600,29600,29550,288
20231121,135100,3543282500,29550,29600,29600,29550,59
20231121,135000,3541536800,29600,29600,29650,29550,2142
20231121,134900,3478137050,29650,29650,29650,29600,127
20231121,134800,3474373500,29650,29650,29650,29600,638
20231121,134700,3455487850,29650,29650,29650,29600,105
20231121,134600,3452378750,29650,29650,29650,29600,529
20231121,134500,3436717150,29650,29650,29650,29600,186
20231121,134400,3431210400,29650,29600,29650,29600,61
20231121,134300,3429402500,29650,29650,29650,29650,52
20231121,134200,3427860700,29600,29650,29650,29600,241
20231121,134100,3420721600,29650,29600,29650,29600,74
20231121,134000,3418529750,29600,29650,29650,29600,61
20231121,133900,3416722800,29600,29650,29650,29600,121
20231121,133800,3413139450,29600,29650,29650,29600,160
20231121,133700,3408402600,29600,29650,29650,29600,44
20231121,133600,3407098700,29650,29650,29650,29600,144
20231121,133500,3402833250,29650,29650,29650,29600,46
20231121,133400,3401469750,29600,29650,29650,29600,89
20231121,133300,3398835100,29650,29600,29650,29600,56
20231121,133200,3397175450,29650,29650,29650,29600,181
20231121,133100,3391812950,29650,29650,29650,29600,90
20231121,133000,3389148650,29650,29650,29650,29600,32
20231121,132900,3388199900,29600,29600,29650,29600,80
20231121,132800,3385831000,29600,29600,29650,29600,150
20231121,132700,3381389800,29650,29650,29650,29600,16
20231121,132600,3380915550,29600,29650,29650,29600,157
20231121,132500,3376267200,29650,29600,29650,29600,29
20231121,132400,3375408050,29650,29650,29650,29600,58
20231121,132300,3373688700,29600,29650,29650,29550,282
20231121,132200,3365340000,29650,29550,29650,29550,108
20231121,132100,3362142850,29550,29600,29650,29550,88
20231121,132000,3359537450,29600,29550,29600,29550,1763
20231121,131900,3307355900,29600,29600,29600,29550,100
20231121,131800,3304398750,29550,29550,29600,29550,191
20231121,131700,3298752050,29550,29600,29600,29550,135
20231121,131600,3294761850,29550,29550,29600,29550,41
20231121,131500,3293549500,29550,29600,29600,29550,129
20231121,131400,3289736950,29550,29600,29600,29550,1055
20231121,131300,3258560800,29600,29550,29600,29550,7
20231121,131200,3258353650,29600,29600,29600,29550,126
20231121,131100,3254628750,29600,29600,29600,29550,286
20231121,131000,3246176400,29600,29550,29600,29550,80
20231121,130900,3243811900,29600,29600,29600,29550,103
20231121,130800,3240764150,29650,29600,29650,29550,282
20231121,130700,3232417500,29550,29550,29600,29550,145
20231121,130600,3228131450,29550,29550,29550,29550,25
20231121,130500,3227392700,29550,29550,29550,29550,0
20231121,130400,3227392700,29550,29600,29600,29550,113
20231121,130300,3224050200,29600,29600,29600,29600,70
20231121,130200,3221978200,29650,29600,29650,29550,526
20231121,130100,3206408600,29600,29550,29600,29550,156
20231121,130000,3201794150,29550,29550,29600,29550,43
20231121,125900,3200523350,29550,29600,29600,29550,167
20231121,125800,3195580300,29600,29600,29600,29600,1307
20231121,125700,3156893100,29600,29650,29650,29600,119
20231121,125600,3153368950,29600,29600,29600,29600,84
20231121,125500,3150882550,29600,29600,29600,29600,15
20231121,125400,3150438550,29600,29650,29650,29600,923
20231121,125300,3123085250,29650,29650,29650,29650,32
20231121,125200,3122136450,29700,29650,29700,29650,125
20231121,125100,3118429350,29650,29650,29650,29600,636
20231121,125000,3099600450,29650,29600,29650,29600,713
20231121,124900,3078460850,29600,29600,29650,29600,132
20231121,124800,3074552800,29600,29650,29650,29600,136
20231121,124700,3070525550,29600,29600,29600,29600,13
20231121,124600,3070140750,29600,29600,29600,29600,2
20231121,124500,3070081550,29600,29600,29600,29600,88
20231121,124400,3067476750,29600,29700,29700,29600,1464
20231121,124300,3024077800,29650,29650,29700,29600,771
20231121,124200,3001221050,29600,29650,29650,29600,15
20231121,124100,3000776950,29600,29600,29600,29600,15
20231121,124000,3000332950,29600,29600,29600,29550,285
20231121,123900,2991901150,29600,29600,29600,29550,23
20231121,123800,2991221050,29600,29550,29600,29550,186
20231121,123700,2985716550,29600,29600,29650,29600,153
20231121,123600,2981187300,29600,29600,29650,29600,71
20231121,123500,2979084350,29600,29600,29650,29550,397
20231121,123400,2967351550,29600,29550,29600,29550,133
20231121,123300,2963415500,29600,29550,29600,29550,150
20231121,123200,2958976550,29600,29600,29600,29550,188
20231121,123100,2953415350,29550,29600,29600,29550,104
20231121,123000,2950337650,29600,29550,29600,29550,85
20231121,122900,2947822300,29600,29600,29600,29600,246
20231121,122800,2940540700,29600,29600,29600,29550,185
20231121,122700,2935065750,29600,29600,29600,29600,136
20231121,122600,2931040150,29600,29650,29650,29600,19
20231121,122500,2930477550,29650,29600,29650,29600,31
20231121,122400,2929559100,29650,29600,29650,29600,93
20231121,122300,2926806250,29600,29600,29650,29600,483
20231121,122200,2912507250,29600,29600,29600,29550,52
20231121,122100,2910968750,29600,29600,29600,29550,320
20231121,122000,2901500400,29550,29600,29600,29550,70
20231121,121900,2899431850,29600,29550,29600,29550,247
20231121,121800,2892130700,29600,29600,29600,29550,52
20231121,121700,2890592300,29600,29600,29600,29550,83
20231121,121600,2888137100,29600,29600,29600,29550,223
20231121,121500,2881547350,29550,29600,29600,29550,36
20231121,121400,2880482450,29550,29600,29600,29550,26
20231121,121300,2879714100,29550,29600,29600,29550,401
20231121,121200,2867848550,29550,29600,29600,29550,51
20231121,121100,2866339600,29600,29600,29600,29550,477
20231121,121000,2852221100,29600,29600,29650,29600,27
20231121,120900,2851421400,29600,29650,29650,29600,309
20231121,120800,2842274150,29650,29600,29650,29600,135
20231121,120700,2838277500,29650,29600,29650,29550,136
20231121,120600,2834251900,29600,29600,29600,29550,27
20231121,120500,2833453450,29550,29600,29600,29550,174
20231121,120400,2828306650,29550,29550,29550,29550,390
20231121,120300,2816782150,29550,29550,29550,29550,111
20231121,120200,2813502100,29550,29550,29550,29550,520
20231121,120100,2798136100,29550,29550,29550,29500,1635
20231121,120000,2749843050,29600,29550,29600,29550,882
20231121,115900,2723778900,29550,29600,29600,29550,88
20231121,115800,2721177850,29550,29600,29600,29550,457
20231121,115700,2707672650,29550,29550,29550,29550,122
20231121,115600,2704067550,29600,29550,29600,29550,1693
20231121,115500,2654039100,29550,29600,29600,29550,1813
20231121,115400,2600379450,29650,29600,29650,29600,398
20231121,115300,2588598500,29600,29600,29650,29600,164
20231121,115200,2583741550,29600,29600,29650,29600,284
20231121,115100,2575332750,29600,29650,29650,29600,83
20231121,115000,2572874900,29600,29600,29650,29600,58
20231121,114900,2571158000,29650,29650,29650,29600,345
20231121,114800,2560935250,29650,29600,29650,29600,100
20231121,114700,2557970300,29650,29650,29650,29600,47
20231121,114600,2556577900,29600,29600,29650,29600,93
20231121,114500,2553824800,29650,29550,29650,29550,1254
20231121,114400,2516705000,29600,29600,29600,29550,127
20231121,114300,2512950700,29600,29600,29600,29550,318
20231121,114200,2503538850,29600,29600,29600,29550,751
20231121,114100,2481311700,29600,29600,29600,29600,277
20231121,114000,2473112500,29600,29650,29700,29600,1110
20231121,113900,2440206100,29600,29600,29650,29600,242
20231121,113800,2433042800,29600,29600,29650,29600,146
20231121,113700,2428721100,29600,29600,29600,29600,194
20231121,113600,2422978700,29600,29600,29600,29550,312
20231121,113500,2413747000,29600,29600,29600,29600,67
20231121,113400,2411763800,29600,29600,29600,29600,311
20231121,113300,2402558200,29600,29650,29650,29600,91
20231121,113200,2399864250,29650,29650,29650,29600,120
20231121,113100,2396311900,29600,29550,29650,29550,234
20231121,113000,2389380200,29550,29550,29600,29550,1015
20231121,112900,2359341650,29550,29600,29600,29550,220
20231121,112800,2352839700,29550,29600,29600,29550,230
20231121,112700,2346036100,29600,29600,29600,29550,84
20231121,112600,2343552900,29600,29600,29600,29550,87
20231121,112500,2340980000,29600,29600,29600,29550,133
20231121,112400,2337049250,29600,29550,29600,29550,143
20231121,112300,2332822100,29550,29600,29600,29550,341
20231121,112200,2322734350,29600,29600,29600,29550,280
20231121,112100,2314452400,29600,29550,29600,29550,580
20231121,112000,2297286650,29550,29600,29600,29550,291
20231121,111900,2288686750,29600,29650,29650,29600,3413
20231121,111800,2187657550,29650,29600,29650,29600,288
20231121,111700,2179119550,29600,29650,29650,29600,105
20231121,111600,2176010450,29600,29650,29650,29600,89
20231121,111500,2173376000,29650,29600,29650,29600,93
20231121,111400,2170621100,29650,29650,29650,29600,2145
20231121,111300,2107126050,29650,29600,29650,29600,474
20231121,111200,2093073950,29650,29650,29650,29600,1442
20231121,111100,2050326000,29650,29700,29700,29650,30
20231121,111000,2049436250,29700,29650,29700,29650,61
20231121,110900,2047626700,29650,29650,29650,29650,576
20231121,110800,2030548300,29700,29650,29700,29650,71
20231121,110700,2028440500,29650,29650,29650,29650,209
20231121,110600,2022243650,29650,29700,29700,29600,3620
20231121,110500,1914893100,29650,29650,29700,29650,93
20231121,110400,1912134800,29700,29600,29700,29600,690
20231121,110300,1891679750,29600,29650,29650,29600,302
20231121,110200,1882727200,29600,29650,29700,29600,1579
20231121,110100,1835909150,29650,29650,29700,29650,255
20231121,110000,1828348350,29700,29700,29700,29650,782
20231121,105900,1805127700,29650,29650,29700,29650,237
20231121,105800,1798095850,29650,29700,29700,29650,188
20231121,105700,1792515850,29650,29650,29700,29650,206
20231121,105600,1786406150,29650,29600,29650,29600,594
20231121,105500,1768804600,29600,29600,29650,29600,463
20231121,105400,1755084300,29650,29650,29650,29600,58
20231121,105300,1753366100,29650,29650,29650,29600,107
20231121,105200,1750197100,29600,29700,29700,29600,2490
20231121,105100,1676362550,29700,29650,29700,29650,91
20231121,105000,1673662300,29700,29650,29700,29650,181
20231121,104900,1668290350,29700,29650,29700,29650,29
20231121,104800,1667430450,29650,29700,29700,29650,31
20231121,104700,1666510200,29650,29650,29700,29650,222
20231121,104600,1659924450,29650,29650,29650,29650,70
20231121,104500,1657848950,29650,29700,29700,29650,400
20231121,104400,1645981950,29750,29650,29750,29650,447
20231121,104300,1632705600,29650,29700,29700,29650,19
20231121,104200,1632141450,29700,29700,29700,29650,662
20231121,104100,1612485400,29650,29700,29700,29650,3441
20231121,104000,1510303900,29700,29700,29700,29700,145
20231121,103900,1505997400,29700,29750,29750,29700,610
20231121,103800,1487858700,29750,29700,29750,29700,37
20231121,103700,1486759700,29750,29750,29750,29700,85
20231121,103600,1484234450,29750,29700,29750,29700,35
20231121,103500,1483193600,29700,29750,29750,29700,610
20231121,103400,1465047900,29750,29800,29800,29750,226
20231121,103300,1458324250,29800,29750,29800,29750,29
20231121,103200,1457460200,29800,29800,29800,29750,53
20231121,103100,1455880900,29750,29750,29750,29750,138
20231121,103000,1451775400,29750,29750,29800,29750,340
20231121,102900,1441660300,29750,29750,29750,29750,100
20231121,102800,1438685300,29800,29750,29800,29750,337
20231121,102700,1428659300,29700,29750,29750,29700,289
20231121,102600,1420063350,29750,29750,29750,29700,188
20231121,102500,1414473900,29750,29750,29750,29700,65
20231121,102400,1412540500,29750,29750,29750,29750,882
20231121,102300,1386301000,29750,29750,29800,29750,124
20231121,102200,1382611950,29750,29750,29800,29750,147
20231121,102100,1378237500,29750,29750,29800,29750,86
20231121,102000,1375678350,29750,29800,29800,29750,10
20231121,101900,1375380700,29800,29800,29800,29750,1841
20231121,101800,1320523900,29800,29800,29850,29800,246
20231121,101700,1313189750,29800,29850,29850,29800,210
20231121,101600,1306931450,29800,29800,29800,29800,70
20231121,101500,1304845450,29800,29800,29800,29750,197
20231121,101400,1298978750,29800,29800,29800,29750,248
20231121,101300,1291588450,29800,29800,29800,29750,98
20231121,101200,1288670650,29800,29800,29850,29800,602
20231121,101100,1270731000,29800,29800,29800,29800,147
20231121,101000,1266350400,29800,29800,29800,29750,1243
20231121,100900,1229309850,29800,29800,29800,29750,121
20231121,100800,1225704100,29750,29750,29800,29700,201
20231121,100700,1219724400,29750,29750,29750,29700,2138
20231121,100600,1156122450,29750,29750,29750,29750,51
20231121,100500,1154605200,29750,29750,29750,29750,212
20231121,100400,1148298200,29750,29750,29800,29750,630
20231121,100300,1129550250,29750,29750,29750,29700,108
20231121,100200,1126340750,29750,29750,29750,29700,192
20231121,100100,1120632850,29750,29700,29750,29700,91
20231121,100000,1117928550,29700,29750,29750,29700,20
20231121,095900,1117334200,29750,29750,29750,29750,61
20231121,095800,1115519450,29750,29750,29800,29750,402
20231121,095700,1103559800,29750,29750,29800,29750,605
20231121,095600,1085560850,29700,29750,29800,29700,2284
20231121,095500,1017546700,29750,29700,29750,29700,101
20231121,095400,1014546350,29700,29750,29750,29700,183
20231121,095300,1009103400,29750,29700,29750,29700,109
20231121,095200,1005865600,29750,29700,29750,29700,329
20231121,095100,996094050,29750,29700,29750,29700,75
20231121,095000,993866150,29700,29700,29700,29650,831
20231121,094900,969187100,29650,29700,29700,29650,251
20231121,094800,961740300,29700,29650,29700,29650,339
20231121,094700,951684900,29700,29700,29700,29650,570
20231121,094600,934756150,29700,29750,29800,29700,2645
20231121,094500,856146900,29750,29800,29800,29700,2288
20231121,094400,788083550,29750,29800,29800,29750,101
20231121,094300,785074150,29800,29750,29800,29750,48
20231121,094200,783643850,29800,29850,29850,29800,1095
20231121,094100,751010950,29850,29800,29850,29800,206
20231121,094000,744868000,29850,29900,29900,29850,15
20231121,093900,744419750,29900,29900,29900,29800,47
20231121,093800,743017000,29850,29800,29850,29800,171
20231121,093700,737913500,29850,29850,29850,29800,263
20231121,093600,730074150,29850,29850,29850,29800,241
20231121,093500,722890700,29850,29800,29850,29800,413
20231121,093400,710565550,29850,29800,29850,29800,326
20231121,093300,700850050,29800,29850,29900,29800,808
20231121,093200,676747350,29900,29850,29900,29850,282
20231121,093100,668317600,29850,29850,29900,29850,239
20231121,093000,661182400,29850,29850,29850,29750,1024
20231121,092900,630696150,29900,29850,29900,29800,523
20231121,092800,615083450,29850,29800,29850,29800,196
20231121,092700,609241700,29800,29800,29800,29750,327
20231121,092600,599507400,29800,29800,29850,29750,1448
20231121,092500,556360800,29800,29750,29800,29700,476
20231121,092400,542200950,29800,29850,29850,29750,2073
20231121,092300,480439500,29800,29850,29850,29800,668
20231121,092200,460509000,29800,29850,29850,29800,292
20231121,092100,451807000,29850,29800,29850,29800,26
20231121,092000,451032000,29850,29850,29900,29800,233
20231121,091900,444082400,29900,29850,29900,29850,365
20231121,091800,433186150,29850,29850,29900,29850,171
20231121,091700,428078800,29850,29900,29900,29850,1721
20231121,091600,376706750,29850,29850,29950,29850,1176
20231121,091500,341577150,29900,29900,29950,29850,619
20231121,091400,323070000,29900,29950,29950,29900,23
20231121,091300,322381700,29900,29850,29900,29850,1034
20231121,091200,291468050,29850,29850,29900,29850,92
20231121,091100,288721750,29800,29800,29850,29800,648
20231121,091000,269393250,29850,29800,29850,29750,162
20231121,090900,264565050,29800,29750,29800,29750,489
20231121,090800,250001650,29750,29800,29800,29750,197
20231121,090700,244140500,29800,29800,29850,29750,635
20231121,090600,225216600,29850,29850,29850,29800,105
20231121,090500,222086650,29800,29800,29850,29800,231
20231121,090400,215202750,29800,29800,29800,29750,644
20231121,090300,196011600,29800,29900,29900,29800,776
20231121,090200,172845800,29900,29950,30000,29850,1896
20231121,090100,116075350,30000,29900,30000,29850,1013
20231121,090000,85795250,29900,30000,30050,29850,2863