KissMeData/084370/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,9334622650,43250,43250,43250,43250,3906
20231122,194100,9334622650,43250,43250,43250,43250,0
20231122,194000,9334622650,43250,43250,43250,43250,0
20231122,193900,9334622650,43250,43250,43250,43250,0
20231122,193800,9334622650,43250,43250,43250,43250,0
20231122,193700,9334622650,43250,43250,43250,43250,0
20231122,193600,9334622650,43250,43250,43250,43250,0
20231122,193500,9334622650,43250,43250,43250,43250,0
20231122,193400,9334622650,43250,43250,43250,43250,0
20231122,193300,9334622650,43250,43250,43250,43250,0
20231122,193200,9334622650,43250,43250,43250,43250,0
20231122,193100,9334622650,43250,43250,43250,43250,0
20231122,193000,9334622650,43250,43250,43250,43250,0
20231122,192900,9334622650,43250,43250,43250,43250,0
20231122,192800,9334622650,43250,43250,43250,43250,0
20231122,192700,9334622650,43250,43250,43250,43250,0
20231122,192600,9334622650,43250,43250,43250,43250,0
20231122,192500,9334622650,43250,43250,43250,43250,0
20231122,192400,9334622650,43250,43250,43250,43250,0
20231122,192300,9334622650,43250,43250,43250,43250,0
20231122,192200,9334622650,43250,43250,43250,43250,0
20231122,192100,9334622650,43250,43250,43250,43250,0
20231122,192000,9334622650,43250,43250,43250,43250,0
20231122,191900,9334622650,43250,43250,43250,43250,0
20231122,191800,9334622650,43250,43250,43250,43250,0
20231122,191700,9334622650,43250,43250,43250,43250,0
20231122,191600,9334622650,43250,43250,43250,43250,0
20231122,191500,9334622650,43250,43250,43250,43250,0
20231122,191400,9334622650,43250,43250,43250,43250,0
20231122,191300,9334622650,43250,43250,43250,43250,0
20231122,191200,9334622650,43250,43250,43250,43250,3906
20231122,191100,9334622650,43250,43250,43250,43250,0
20231122,191000,9334622650,43250,43250,43250,43250,0
20231122,190900,9334622650,43250,43250,43250,43250,0
20231122,190800,9334622650,43250,43250,43250,43250,0
20231122,190700,9334622650,43250,43250,43250,43250,0
20231122,190600,9334622650,43250,43250,43250,43250,0
20231122,190500,9334622650,43250,43250,43250,43250,0
20231122,190400,9334622650,43250,43250,43250,43250,0
20231122,190300,9334622650,43250,43250,43250,43250,0
20231122,190200,9334622650,43250,43250,43250,43250,0
20231122,190100,9334622650,43250,43250,43250,43250,0
20231122,190000,9334622650,43250,43250,43250,43250,0
20231122,185900,9334622650,43250,43250,43250,43250,0
20231122,185800,9334622650,43250,43250,43250,43250,0
20231122,185700,9334622650,43250,43250,43250,43250,0
20231122,185600,9334622650,43250,43250,43250,43250,0
20231122,185500,9334622650,43250,43250,43250,43250,0
20231122,185400,9334622650,43250,43250,43250,43250,0
20231122,185300,9334622650,43250,43250,43250,43250,0
20231122,185200,9334622650,43250,43250,43250,43250,0
20231122,185100,9334622650,43250,43250,43250,43250,0
20231122,185000,9334622650,43250,43250,43250,43250,0
20231122,184900,9334622650,43250,43250,43250,43250,0
20231122,184800,9334622650,43250,43250,43250,43250,0
20231122,184700,9334622650,43250,43250,43250,43250,0
20231122,184600,9334622650,43250,43250,43250,43250,0
20231122,184500,9334622650,43250,43250,43250,43250,0
20231122,184400,9334622650,43250,43250,43250,43250,0
20231122,184300,9334622650,43250,43250,43250,43250,0
20231122,184200,9334622650,43250,43250,43250,43250,3906
20231122,184100,9334622650,43250,43250,43250,43250,0
20231122,184000,9334622650,43250,43250,43250,43250,0
20231122,183900,9334622650,43250,43250,43250,43250,0
20231122,183800,9334622650,43250,43250,43250,43250,0
20231122,183700,9334622650,43250,43250,43250,43250,0
20231122,183600,9334622650,43250,43250,43250,43250,0
20231122,183500,9334622650,43250,43250,43250,43250,0
20231122,183400,9334622650,43250,43250,43250,43250,0
20231122,183300,9334622650,43250,43250,43250,43250,0
20231122,183200,9334622650,43250,43250,43250,43250,0
20231122,183100,9334622650,43250,43250,43250,43250,0
20231122,183000,9334622650,43250,43250,43250,43250,0
20231122,182900,9334622650,43250,43250,43250,43250,0
20231122,182800,9334622650,43250,43250,43250,43250,0
20231122,182700,9334622650,43250,43250,43250,43250,0
20231122,182600,9334622650,43250,43250,43250,43250,0
20231122,182500,9334622650,43250,43250,43250,43250,0
20231122,182400,9334622650,43250,43250,43250,43250,0
20231122,182300,9334622650,43250,43250,43250,43250,0
20231122,182200,9334622650,43250,43250,43250,43250,0
20231122,182100,9334622650,43250,43250,43250,43250,0
20231122,182000,9334622650,43250,43250,43250,43250,0
20231122,181900,9334622650,43250,43250,43250,43250,0
20231122,181800,9334622650,43250,43250,43250,43250,0
20231122,181700,9334622650,43250,43250,43250,43250,0
20231122,181600,9334622650,43250,43250,43250,43250,0
20231122,181500,9334622650,43250,43250,43250,43250,0
20231122,181400,9334622650,43250,43250,43250,43250,0
20231122,181300,9334622650,43250,43250,43250,43250,0
20231122,181200,9334622650,43250,43250,43250,43250,3906
20231122,181100,9334622650,43250,43250,43250,43250,0
20231122,181000,9334622650,43250,43250,43250,43250,0
20231122,180900,9334622650,43250,43250,43250,43250,0
20231122,180800,9334622650,43250,43250,43250,43250,0
20231122,180700,9334622650,43250,43250,43250,43250,0
20231122,180600,9334622650,43250,43250,43250,43250,0
20231122,180500,9334622650,43250,43250,43250,43250,0
20231122,180400,9334622650,43250,43250,43250,43250,0
20231122,180300,9334622650,43250,43250,43250,43250,0
20231122,180200,9334622650,43250,43250,43250,43250,0
20231122,180100,9334622650,43250,43250,43250,43250,0
20231122,180000,9334622650,43250,43250,43250,43250,0
20231122,175900,9334622650,43250,43250,43250,43250,0
20231122,175800,9334622650,43250,43250,43250,43250,0
20231122,175700,9334622650,43250,43250,43250,43250,0
20231122,175600,9334622650,43250,43250,43250,43250,0
20231122,175500,9334622650,43250,43250,43250,43250,0
20231122,175400,9334622650,43250,43250,43250,43250,0
20231122,175300,9334622650,43250,43250,43250,43250,0
20231122,175200,9334622650,43250,43250,43250,43250,0
20231122,175100,9334622650,43250,43250,43250,43250,0
20231122,175000,9334622650,43250,43250,43250,43250,0
20231122,174900,9334622650,43250,43250,43250,43250,0
20231122,174800,9334622650,43250,43250,43250,43250,0
20231122,174700,9334622650,43250,43250,43250,43250,0
20231122,174600,9334622650,43250,43250,43250,43250,0
20231122,174500,9334622650,43250,43250,43250,43250,0
20231122,174400,9334622650,43250,43250,43250,43250,0
20231122,174300,9334622650,43250,43250,43250,43250,0
20231122,174200,9334622650,43250,43250,43250,43250,3906
20231122,174100,9334622650,43250,43250,43250,43250,0
20231122,174000,9334622650,43250,43250,43250,43250,0
20231122,173900,9334622650,43250,43250,43250,43250,0
20231122,173800,9334622650,43250,43250,43250,43250,0
20231122,173700,9334622650,43250,43250,43250,43250,0
20231122,173600,9334622650,43250,43250,43250,43250,0
20231122,173500,9334622650,43250,43250,43250,43250,0
20231122,173400,9334622650,43250,43250,43250,43250,0
20231122,173300,9334622650,43250,43250,43250,43250,0
20231122,173200,9334622650,43250,43250,43250,43250,0
20231122,173100,9334622650,43250,43250,43250,43250,0
20231122,173000,9334622650,43250,43250,43250,43250,0
20231122,172900,9334622650,43250,43250,43250,43250,0
20231122,172800,9334622650,43250,43250,43250,43250,0
20231122,172700,9334622650,43250,43250,43250,43250,0
20231122,172600,9334622650,43250,43250,43250,43250,0
20231122,172500,9334622650,43250,43250,43250,43250,0
20231122,172400,9334622650,43250,43250,43250,43250,0
20231122,172300,9334622650,43250,43250,43250,43250,0
20231122,172200,9334622650,43250,43250,43250,43250,0
20231122,172100,9334622650,43250,43250,43250,43250,0
20231122,172000,9334622650,43250,43250,43250,43250,0
20231122,171900,9334622650,43250,43250,43250,43250,0
20231122,171800,9334622650,43250,43250,43250,43250,0
20231122,171700,9334622650,43250,43250,43250,43250,0
20231122,171600,9334622650,43250,43250,43250,43250,0
20231122,171500,9334622650,43250,43250,43250,43250,0
20231122,171400,9334622650,43250,43250,43250,43250,0
20231122,171300,9334622650,43250,43250,43250,43250,0
20231122,171200,9334622650,43250,43250,43250,43250,3906
20231122,171100,9334622650,43250,43250,43250,43250,0
20231122,171000,9334622650,43250,43250,43250,43250,0
20231122,170900,9334622650,43250,43250,43250,43250,0
20231122,170800,9334622650,43250,43250,43250,43250,0
20231122,170700,9334622650,43250,43250,43250,43250,0
20231122,170600,9334622650,43250,43250,43250,43250,0
20231122,170500,9334622650,43250,43250,43250,43250,0
20231122,170400,9334622650,43250,43250,43250,43250,0
20231122,170300,9334622650,43250,43250,43250,43250,0
20231122,170200,9334622650,43250,43250,43250,43250,0
20231122,170100,9334622650,43250,43250,43250,43250,0
20231122,170000,9334622650,43250,43250,43250,43250,0
20231122,165900,9334622650,43250,43250,43250,43250,0
20231122,165800,9334622650,43250,43250,43250,43250,0
20231122,165700,9334622650,43250,43250,43250,43250,0
20231122,165600,9334622650,43250,43250,43250,43250,0
20231122,165500,9334622650,43250,43250,43250,43250,0
20231122,165400,9334622650,43250,43250,43250,43250,0
20231122,165300,9334622650,43250,43250,43250,43250,0
20231122,165200,9334622650,43250,43250,43250,43250,0
20231122,165100,9334622650,43250,43250,43250,43250,0
20231122,165000,9334622650,43250,43250,43250,43250,0
20231122,164900,9334622650,43250,43250,43250,43250,0
20231122,164800,9334622650,43250,43250,43250,43250,0
20231122,164700,9334622650,43250,43250,43250,43250,0
20231122,164600,9334622650,43250,43250,43250,43250,0
20231122,164500,9334622650,43250,43250,43250,43250,0
20231122,164400,9334622650,43250,43250,43250,43250,0
20231122,164300,9334622650,43250,43250,43250,43250,0
20231122,164200,9334622650,43250,43250,43250,43250,3906
20231122,164100,9334622650,43250,43250,43250,43250,0
20231122,164000,9334622650,43250,43250,43250,43250,0
20231122,163900,9334622650,43250,43250,43250,43250,0
20231122,163800,9334622650,43250,43250,43250,43250,0
20231122,163700,9334622650,43250,43250,43250,43250,0
20231122,163600,9334622650,43250,43250,43250,43250,0
20231122,163500,9334622650,43250,43250,43250,43250,0
20231122,163400,9334622650,43250,43250,43250,43250,0
20231122,163300,9334622650,43250,43250,43250,43250,0
20231122,163200,9334622650,43250,43250,43250,43250,0
20231122,163100,9334622650,43250,43250,43250,43250,0
20231122,163000,9334622650,43250,43250,43250,43250,0
20231122,162900,9334622650,43250,43250,43250,43250,0
20231122,162800,9334622650,43250,43250,43250,43250,0
20231122,162700,9334622650,43250,43250,43250,43250,0
20231122,162600,9334622650,43250,43250,43250,43250,0
20231122,162500,9334622650,43250,43250,43250,43250,0
20231122,162400,9334622650,43250,43250,43250,43250,0
20231122,162300,9334622650,43250,43250,43250,43250,0
20231122,162200,9334622650,43250,43250,43250,43250,0
20231122,162100,9334622650,43250,43250,43250,43250,0
20231122,162000,9334622650,43250,43250,43250,43250,0
20231122,161900,9334622650,43250,43250,43250,43250,0
20231122,161800,9334622650,43250,43250,43250,43250,0
20231122,161700,9334622650,43250,43250,43250,43250,0
20231122,161600,9334622650,43250,43250,43250,43250,0
20231122,161500,9334622650,43250,43250,43250,43250,0
20231122,161400,9334622650,43250,43250,43250,43250,0
20231122,161300,9334622650,43250,43250,43250,43250,0
20231122,161200,9334622650,43250,43250,43250,43250,3906
20231122,161100,9334622650,43250,43250,43250,43250,0
20231122,161000,9334622650,43250,43250,43250,43250,0
20231122,160900,9334622650,43250,43250,43250,43250,0
20231122,160800,9334622650,43250,43250,43250,43250,0
20231122,160700,9334622650,43250,43250,43250,43250,0
20231122,160600,9334622650,43250,43250,43250,43250,0
20231122,160500,9334622650,43250,43250,43250,43250,0
20231122,160400,9334622650,43250,43250,43250,43250,0
20231122,160300,9334622650,43250,43250,43250,43250,0
20231122,160200,9334622650,43250,43250,43250,43250,0
20231122,160100,9334622650,43250,43250,43250,43250,0
20231122,160000,9334622650,43250,43250,43250,43250,0
20231122,155900,9334622650,43250,43250,43250,43250,0
20231122,155800,9334622650,43250,43250,43250,43250,0
20231122,155700,9334622650,43250,43250,43250,43250,0
20231122,155600,9334622650,43250,43250,43250,43250,0
20231122,155500,9334622650,43250,43250,43250,43250,0
20231122,155400,9334622650,43250,43250,43250,43250,0
20231122,155300,9334622650,43250,43250,43250,43250,0
20231122,155200,9334622650,43250,43250,43250,43250,0
20231122,155100,9334622650,43250,43250,43250,43250,0
20231122,155000,9334622650,43250,43250,43250,43250,0
20231122,154900,9334622650,43250,43250,43250,43250,0
20231122,154800,9334622650,43250,43250,43250,43250,0
20231122,154700,9334622650,43250,43250,43250,43250,0
20231122,154600,9334622650,43250,43250,43250,43250,0
20231122,154500,9334622650,43250,43250,43250,43250,0
20231122,154400,9334622650,43250,43250,43250,43250,0
20231122,154300,9334622650,43250,43250,43250,43250,0
20231122,154200,9334622650,43250,43250,43250,43250,3906
20231122,154100,9334622650,43250,43250,43250,43250,0
20231122,154000,9334622650,43250,43250,43250,43250,0
20231122,153900,9334622650,43250,43250,43250,43250,0
20231122,153800,9334622650,43250,43250,43250,43250,0
20231122,153700,9334622650,43250,43250,43250,43250,0
20231122,153600,9334622650,43250,43250,43250,43250,0
20231122,153500,9334622650,43250,43250,43250,43250,0
20231122,153400,9334622650,43250,43250,43250,43250,0
20231122,153300,9334622650,43250,43250,43250,43250,0
20231122,153200,9334622650,43250,43250,43250,43250,0
20231122,153100,9334622650,43250,43250,43250,43250,0
20231122,153000,9334622650,43250,43250,43250,43250,3906
20231122,152900,9165688150,43150,43150,43150,43150,0
20231122,152800,9165688150,43150,43150,43150,43150,0
20231122,152700,9165688150,43150,43150,43150,43150,0
20231122,152600,9165688150,43150,43150,43150,43150,0
20231122,152500,9165688150,43150,43150,43150,43150,0
20231122,152400,9165688150,43150,43150,43150,43150,0
20231122,152300,9165688150,43150,43150,43150,43150,0
20231122,152200,9165688150,43150,43150,43150,43150,0
20231122,152100,9165688150,43150,43150,43150,43150,0
20231122,152000,9165688150,43150,43150,43150,43150,0
20231122,151900,9165688150,43150,43200,43250,43150,444
20231122,151800,9146508300,43200,43250,43250,43150,468
20231122,151700,9126289300,43200,43250,43250,43200,186
20231122,151600,9118251700,43200,43200,43250,43200,275
20231122,151500,9106365300,43200,43200,43250,43200,130
20231122,151400,9100747050,43200,43250,43350,43200,1357
20231122,151300,9041990500,43250,43300,43300,43250,465
20231122,151200,9021876050,43300,43300,43300,43250,544
20231122,151100,8998330500,43350,43300,43350,43300,233
20231122,151000,8988241300,43350,43350,43350,43300,241
20231122,150900,8977805600,43300,43400,43400,43300,675
20231122,150800,8948546650,43350,43350,43400,43350,320
20231122,150700,8934668850,43400,43350,43400,43300,547
20231122,150600,8910941750,43350,43300,43350,43300,867
20231122,150500,8873359350,43350,43350,43350,43300,461
20231122,150400,8853379550,43300,43300,43350,43300,1230
20231122,150300,8800069000,43300,43350,43400,43300,1376
20231122,150200,8740423850,43350,43300,43350,43250,996
20231122,150100,8697300950,43250,43300,43300,43250,494
20231122,150000,8675915000,43250,43250,43300,43250,396
20231122,145900,8658774400,43250,43200,43300,43150,915
20231122,145800,8619225200,43200,43200,43250,43150,656
20231122,145700,8590880750,43200,43150,43250,43150,348
20231122,145600,8575851600,43200,43100,43200,43100,473
20231122,145500,8555432650,43100,43150,43200,43050,1153
20231122,145400,8505737600,43100,43200,43200,43100,447
20231122,145300,8486440650,43150,43150,43200,43150,421
20231122,145200,8468260350,43150,43200,43250,43150,442
20231122,145100,8449166050,43150,43150,43150,43100,370
20231122,145000,8433206500,43150,43150,43200,43100,325
20231122,144900,8419186600,43150,43150,43200,43100,465
20231122,144800,8399119250,43100,43100,43150,43050,1025
20231122,144700,8354925200,43100,43150,43200,43100,877
20231122,144600,8317081000,43150,43200,43200,43150,844
20231122,144500,8280634050,43200,43250,43250,43200,704
20231122,144400,8250209550,43200,43200,43250,43200,385
20231122,144300,8233564500,43250,43200,43250,43200,701
20231122,144200,8203260150,43200,43250,43250,43200,124
20231122,144100,8197901650,43250,43250,43250,43200,718
20231122,144000,8166848200,43300,43250,43300,43250,893
20231122,143900,8128217000,43250,43300,43350,43250,569
20231122,143800,8103582650,43300,43300,43350,43300,333
20231122,143700,8089153400,43300,43350,43350,43250,1172
20231122,143600,8038383750,43350,43250,43350,43250,1515
20231122,143500,7972784950,43250,43350,43350,43250,357
20231122,143400,7957324350,43350,43250,43350,43250,2883
20231122,143300,7832391900,43250,43250,43300,43250,315
20231122,143200,7818757500,43250,43300,43300,43250,521
20231122,143100,7796206100,43300,43250,43350,43250,1326
20231122,143000,7738793700,43300,43300,43300,43250,233
20231122,142900,7728706750,43300,43250,43300,43250,669
20231122,142800,7699754900,43300,43250,43300,43250,344
20231122,142700,7684862000,43300,43300,43300,43250,313
20231122,142600,7671309300,43300,43250,43300,43250,490
20231122,142500,7650103150,43250,43250,43300,43250,390
20231122,142400,7633217550,43300,43300,43300,43250,466
20231122,142300,7613042000,43300,43300,43300,43250,444
20231122,142200,7593821600,43300,43250,43300,43250,241
20231122,142100,7583388200,43250,43300,43300,43250,423
20231122,142000,7565076750,43300,43300,43300,43250,697
20231122,141900,7534901450,43250,43250,43250,43250,367
20231122,141800,7519028700,43300,43250,43300,43250,113
20231122,141700,7514140700,43250,43250,43300,43200,922
20231122,141600,7474270100,43250,43250,43300,43250,930
20231122,141500,7434047350,43300,43300,43300,43250,47
20231122,141400,7432013800,43300,43300,43300,43250,684
20231122,141300,7402413750,43300,43300,43300,43250,83
20231122,141200,7398819900,43300,43300,43300,43250,531
20231122,141100,7375830950,43300,43200,43300,43200,1260
20231122,141000,7321340450,43200,43200,43250,43200,370
20231122,140900,7305356050,43250,43150,43250,43150,1160
20231122,140800,7255239800,43150,43150,43150,43100,837
20231122,140700,7219126700,43100,43000,43150,42950,2811
20231122,140600,7098174800,43000,43000,43000,42950,337
20231122,140500,7083693850,42950,43000,43050,42950,661
20231122,140400,7055274900,43000,43000,43050,43000,609
20231122,140300,7029087400,43050,43000,43050,43000,213
20231122,140200,7019922550,43000,43000,43050,43000,143
20231122,140100,7013773300,43000,43050,43050,43000,43
20231122,140000,7011923950,43050,43000,43050,43000,221
20231122,135900,7002419200,43000,43000,43050,43000,91
20231122,135800,6998505950,43000,43000,43050,43000,733
20231122,135700,6966986150,43000,43000,43050,43000,91
20231122,135600,6963072700,43000,43000,43050,43000,130
20231122,135500,6957481450,43000,43050,43050,43000,71
20231122,135400,6954428300,43050,43050,43050,43000,128
20231122,135300,6948924200,43050,43000,43050,43000,99
20231122,135200,6944666700,43050,43000,43050,43000,170
20231122,135100,6937356400,43050,43050,43050,43000,1099
20231122,135000,6890096800,43000,43050,43050,43000,199
20231122,134900,6881536600,43050,43000,43050,42950,580
20231122,134800,6856586700,42950,43000,43050,42900,1813
20231122,134700,6778656800,43050,43050,43050,43000,1238
20231122,134600,6725362250,43000,43050,43050,43000,167
20231122,134500,6718180850,43050,43050,43050,43000,79
20231122,134400,6714783500,43000,43000,43050,43000,230
20231122,134300,6704891650,43000,43000,43050,43000,173
20231122,134200,6697452050,43000,43000,43050,42950,749
20231122,134100,6665226300,43000,43050,43050,43000,241
20231122,134000,6654862250,43000,43000,43050,43000,266
20231122,133900,6643422250,43000,43000,43050,43000,351
20231122,133800,6628329200,43000,42950,43000,42900,538
20231122,133700,6605220200,42900,42900,42900,42850,284
20231122,133600,6593038150,42900,42900,42950,42850,1398
20231122,133500,6533043850,42850,42850,42900,42850,89
20231122,133400,6529230150,42850,42850,42900,42850,206
20231122,133300,6520402600,42850,42850,42900,42850,154
20231122,133200,6513803350,42900,42800,42900,42800,686
20231122,133100,6484409550,42800,42850,42850,42800,183
20231122,133000,6476576100,42800,42750,42850,42750,724
20231122,132900,6445588950,42750,42750,42800,42750,182
20231122,132800,6437806300,42800,42750,42800,42750,93
20231122,132700,6433830000,42800,42800,42800,42750,140
20231122,132600,6427844350,42750,42800,42800,42750,63
20231122,132500,6425151050,42750,42800,42800,42750,156
20231122,132400,6418479100,42850,42800,42850,42750,1141
20231122,132300,6369649250,42800,42800,42800,42750,118
20231122,132200,6364602900,42800,42750,42800,42750,145
20231122,132100,6358403550,42750,42750,42800,42750,138
20231122,132000,6352504000,42800,42800,42800,42750,46
20231122,131900,6350536150,42800,42800,42800,42750,254
20231122,131800,6339675200,42750,42750,42800,42750,188
20231122,131700,6331632700,42750,42750,42750,42750,124
20231122,131600,6326331700,42800,42750,42800,42750,134
20231122,131500,6320602950,42800,42750,42800,42750,170
20231122,131400,6313335100,42800,42800,42800,42750,228
20231122,131300,6303578700,42800,42750,42800,42750,173
20231122,131200,6296182450,42800,42750,42800,42750,567
20231122,131100,6271918000,42750,42800,42800,42750,132
20231122,131000,6266274000,42750,42750,42750,42700,852
20231122,130900,6229855300,42700,42750,42750,42700,145
20231122,130800,6223663050,42750,42700,42750,42700,129
20231122,130700,6218154600,42700,42750,42750,42700,410
20231122,130600,6200635800,42700,42700,42750,42700,99
20231122,130500,6196408450,42700,42700,42750,42700,378
20231122,130400,6180267800,42700,42650,42700,42650,155
20231122,130300,6173656500,42700,42650,42700,42650,347
20231122,130200,6158841800,42700,42700,42700,42650,376
20231122,130100,6142794300,42650,42650,42700,42650,75
20231122,130000,6139595500,42700,42700,42700,42650,157
20231122,125900,6132898950,42700,42700,42700,42650,552
20231122,125800,6109328600,42650,42650,42700,42650,465
20231122,125700,6089495900,42700,42650,42700,42650,376
20231122,125600,6073458300,42650,42700,42700,42650,215
20231122,125500,6064288100,42650,42650,42700,42650,115
20231122,125400,6059382800,42650,42700,42700,42650,187
20231122,125300,6051407200,42650,42700,42700,42650,256
20231122,125200,6040483300,42650,42650,42700,42650,247
20231122,125100,6029943600,42650,42650,42700,42650,112
20231122,125000,6025166550,42650,42700,42700,42650,185
20231122,124900,6017275550,42700,42750,42750,42700,205
20231122,124800,6008521350,42700,42700,42750,42700,310
20231122,124700,5995278950,42750,42700,42750,42700,424
20231122,124600,5977171300,42700,42700,42750,42700,171
20231122,124500,5969869350,42750,42700,42750,42700,70
20231122,124400,5966879950,42700,42700,42750,42700,125
20231122,124300,5961542000,42700,42750,42750,42700,107
20231122,124200,5956973050,42700,42750,42800,42700,553
20231122,124100,5933335450,42750,42750,42800,42750,109
20231122,124000,5928675450,42750,42800,42850,42750,671
20231122,123900,5899982450,42800,42800,42800,42750,233
20231122,123800,5890013350,42850,42800,42850,42750,296
20231122,123700,5877345800,42800,42750,42800,42750,127
20231122,123600,5871915500,42800,42800,42800,42750,102
20231122,123500,5867552250,42750,42800,42800,42750,241
20231122,123400,5857238450,42800,42750,42800,42750,862
20231122,123300,5820347350,42750,42800,42800,42750,170
20231122,123200,5813077900,42800,42800,42800,42750,699
20231122,123100,5783162000,42800,42800,42800,42750,93
20231122,123000,5779185600,42800,42800,42800,42750,286
20231122,122900,5766958050,42800,42800,42800,42750,657
20231122,122800,5738870750,42800,42800,42800,42750,112
20231122,122700,5734078300,42800,42800,42800,42750,147
20231122,122600,5727793050,42800,42750,42800,42750,146
20231122,122500,5721546150,42800,42800,42800,42750,113
20231122,122400,5716713200,42800,42800,42850,42800,245
20231122,122300,5706227000,42800,42800,42850,42800,144
20231122,122200,5700063550,42800,42800,42850,42800,42
20231122,122100,5698265500,42850,42850,42850,42800,122
20231122,122000,5693043600,42800,42800,42850,42800,92
20231122,121900,5689105550,42800,42850,42850,42750,193
20231122,121800,5680841950,42750,42800,42850,42750,203
20231122,121700,5672150700,42800,42750,42850,42750,219
20231122,121600,5662778900,42800,42750,42800,42750,424
20231122,121500,5644635500,42750,42750,42800,42750,225
20231122,121400,5635010450,42800,42800,42800,42750,170
20231122,121300,5627739550,42750,42800,42850,42750,2297
20231122,121200,5529440100,42800,42850,42850,42800,258
20231122,121100,5518392700,42850,42800,42850,42800,491
20231122,121000,5497361450,42800,42800,42800,42750,207
20231122,120900,5488505750,42800,42850,42850,42800,22
20231122,120800,5487563800,42850,42850,42850,42800,120
20231122,120700,5482427350,42850,42850,42850,42800,143
20231122,120600,5476305900,42800,42800,42850,42750,412
20231122,120500,5458676250,42750,42800,42800,42750,43
20231122,120400,5456837800,42800,42800,42800,42750,257
20231122,120300,5445848050,42750,42800,42800,42750,41
20231122,120200,5444093900,42750,42800,42800,42750,103
20231122,120100,5439690300,42750,42800,42800,42750,64
20231122,120000,5436954200,42800,42750,42800,42750,146
20231122,115900,5430710350,42800,42800,42850,42800,57
20231122,115800,5428270550,42850,42800,42850,42750,526
20231122,115700,5405753550,42800,42800,42850,42800,153
20231122,115600,5399204700,42850,42850,42850,42800,130
20231122,115500,5393639450,42850,42750,42850,42750,1231
20231122,115400,5340956450,42750,42750,42800,42750,131
20231122,115300,5335356050,42750,42800,42800,42750,44
20231122,115200,5333474450,42750,42800,42800,42750,292
20231122,115100,5320986400,42800,42700,42800,42650,1896
20231122,115000,5239995800,42700,42650,42700,42650,100
20231122,114900,5235730300,42650,42650,42700,42650,148
20231122,114800,5229417600,42650,42700,42700,42650,76
20231122,114700,5226174800,42650,42650,42700,42650,162
20231122,114600,5219265400,42650,42650,42700,42650,562
20231122,114500,5195294900,42700,42650,42700,42650,88
20231122,114400,5191539800,42650,42700,42700,42650,85
20231122,114300,5187914000,42650,42700,42700,42650,24
20231122,114200,5186890300,42650,42700,42700,42650,100
20231122,114100,5182622600,42700,42700,42700,42650,152
20231122,114000,5176139000,42650,42650,42650,42650,49
20231122,113900,5174049150,42700,42650,42700,42650,80
20231122,113800,5170635550,42750,42750,42750,42700,49
20231122,113700,5168543150,42700,42700,42750,42650,171
20231122,113600,5161240200,42700,42700,42750,42650,815
20231122,113500,5126441350,42650,42700,42700,42650,76
20231122,113400,5123199500,42650,42650,42700,42650,52
20231122,113300,5120981500,42650,42700,42700,42650,78
20231122,113200,5117654400,42650,42650,42650,42650,83
20231122,113100,5114114450,42700,42650,42700,42650,17
20231122,113000,5113389350,42700,42650,42700,42650,73
20231122,112900,5110275200,42700,42650,42700,42650,190
20231122,112800,5102171450,42700,42650,42700,42650,87
20231122,112700,5098460700,42650,42650,42700,42650,147
20231122,112600,5092186000,42650,42650,42700,42650,115
20231122,112500,5087281000,42700,42650,42700,42650,64
20231122,112400,5084551100,42650,42650,42700,42650,140
20231122,112300,5078579600,42650,42700,42700,42650,699
20231122,112200,5048736100,42750,42700,42750,42700,256
20231122,112100,5037797000,42750,42750,42750,42700,1343
20231122,112000,4980391150,42750,42650,42750,42600,1171
20231122,111900,4930430850,42700,42700,42700,42650,207
20231122,111800,4921596550,42700,42600,42700,42600,753
20231122,111700,4889480800,42650,42600,42650,42600,73
20231122,111600,4886369500,42650,42650,42650,42600,98
20231122,111500,4882193050,42650,42600,42650,42600,803
20231122,111400,4847983750,42600,42550,42600,42550,92
20231122,111300,4844069050,42600,42600,42600,42550,295
20231122,111200,4831515600,42600,42600,42600,42550,286
20231122,111100,4819335200,42600,42600,42600,42550,140
20231122,111000,4813372850,42600,42550,42600,42550,75
20231122,110900,4810181250,42550,42550,42600,42550,344
20231122,110800,4795530950,42550,42550,42550,42500,1449
20231122,110700,4733877050,42500,42550,42550,42500,61
20231122,110600,4731284250,42500,42500,42550,42500,346
20231122,110500,4716578650,42550,42500,42550,42500,60
20231122,110400,4714028500,42550,42550,42550,42500,261
20231122,110300,4702934450,42550,42500,42550,42500,522
20231122,110200,4680748950,42500,42550,42550,42500,87
20231122,110100,4677048950,42550,42550,42550,42500,687
20231122,110000,4647850800,42500,42600,42600,42500,147
20231122,105900,4641600050,42550,42600,42600,42550,312
20231122,105800,4628323500,42550,42550,42600,42550,112
20231122,105700,4623557700,42550,42550,42600,42550,191
20231122,105600,4615430150,42550,42600,42600,42500,1378
20231122,105500,4556760950,42600,42600,42600,42550,1691
20231122,105400,4484753350,42600,42700,42700,42600,2900
20231122,105300,4361030450,42750,42700,42750,42700,355
20231122,105200,4345860800,42750,42700,42750,42700,203
20231122,105100,4337188850,42750,42750,42750,42700,188
20231122,105000,4329158750,42750,42700,42750,42700,82
20231122,104900,4325656150,42700,42700,42750,42700,253
20231122,104800,4314850300,42700,42750,42750,42700,62
20231122,104700,4312201600,42700,42700,42750,42700,67
20231122,104600,4309340350,42750,42700,42750,42700,136
20231122,104500,4303531300,42750,42750,42750,42700,151
20231122,104400,4297077550,42750,42700,42750,42700,813
20231122,104300,4262323450,42700,42700,42750,42700,518
20231122,104200,4240203450,42700,42750,42750,42700,62
20231122,104100,4237554300,42700,42600,42750,42600,832
20231122,104000,4202045600,42650,42600,42700,42600,166
20231122,103900,4194972800,42600,42650,42700,42600,498
20231122,103800,4173734250,42650,42650,42650,42600,113
20231122,103700,4168917700,42600,42650,42700,42600,167
20231122,103600,4161797550,42600,42550,42650,42550,265
20231122,103500,4150507950,42600,42550,42600,42500,130
20231122,103400,4144975900,42600,42500,42600,42500,499
20231122,103300,4123747100,42500,42650,42650,42500,1468
20231122,103200,4061265450,42650,42700,42750,42650,1169
20231122,103100,4011373150,42750,42700,42750,42700,431
20231122,103000,3992959250,42700,42650,42700,42650,1260
20231122,102900,3939160650,42650,42650,42700,42650,121
20231122,102800,3933999900,42700,42650,42700,42600,295
20231122,102700,3921417450,42600,42550,42600,42550,1203
20231122,102600,3870170300,42550,42600,42600,42550,139
20231122,102500,3864255650,42600,42500,42600,42500,852
20231122,102400,3828004100,42550,42500,42550,42500,1006
20231122,102300,3785244150,42500,42500,42550,42400,2121
20231122,102200,3695137200,42500,42550,42550,42500,599
20231122,102100,3669666950,42550,42600,42600,42550,1879
20231122,102000,3589698450,42600,42650,42650,42600,261
20231122,101900,3578577800,42700,42700,42750,42650,725
20231122,101800,3547632650,42750,42800,42800,42700,1552
20231122,101700,3481270350,42750,42800,42800,42750,934
20231122,101600,3441309200,42800,42750,42800,42750,112
20231122,101500,3436520650,42800,42800,42850,42750,657
20231122,101400,3408401200,42750,42800,42850,42750,304
20231122,101300,3395387800,42900,42750,42900,42750,577
20231122,101200,3370698500,42750,42750,42800,42750,65
20231122,101100,3367919450,42750,42850,42900,42750,1583
20231122,101000,3300143250,42850,42950,42950,42850,95
20231122,100900,3296071950,42950,42900,42950,42900,308
20231122,100800,3282857950,42900,42850,42900,42850,631
20231122,100700,3255789500,42850,42750,42850,42750,775
20231122,100600,3222621200,42800,42800,42800,42750,267
20231122,100500,3211195800,42800,42800,42850,42800,177
20231122,100400,3203619800,42800,43000,43000,42800,1097
20231122,100300,3156503500,43050,43100,43100,43050,3601
20231122,100200,3001455950,43100,43150,43150,43100,62
20231122,100100,2998782800,43100,43100,43150,43100,128
20231122,100000,2993265700,43100,43150,43150,43100,118
20231122,095900,2988179150,43100,43000,43100,43000,871
20231122,095800,2950692450,43050,43050,43100,43000,410
20231122,095700,2933039250,43050,43150,43150,43050,503
20231122,095600,2911370650,43200,43150,43200,43050,1083
20231122,095500,2864685650,43150,43150,43150,43100,374
20231122,095400,2848549050,43100,43100,43150,43050,366
20231122,095300,2832777150,43150,43100,43150,43050,820
20231122,095200,2797433100,43100,43100,43150,43050,687
20231122,095100,2767823650,43100,43050,43150,43050,406
20231122,095000,2750331250,43050,43100,43100,43000,324
20231122,094900,2736383150,43050,43050,43150,43000,361
20231122,094800,2720833850,43050,43150,43150,43050,425
20231122,094700,2702522250,43100,43050,43100,43050,796
20231122,094600,2668227100,43000,43050,43100,43000,368
20231122,094500,2652386150,43050,42950,43100,42950,355
20231122,094400,2637116050,42950,43100,43100,42950,1126
20231122,094300,2588666650,43100,43250,43250,43100,850
20231122,094200,2551984550,43200,43300,43300,43200,926
20231122,094100,2511932350,43300,43300,43350,43250,884
20231122,094000,2473655250,43350,43350,43350,43250,1325
20231122,093900,2416274050,43400,43400,43400,43350,940
20231122,093800,2375520800,43400,43300,43400,43200,1791
20231122,093700,2297966300,43250,43150,43250,43100,1721
20231122,093600,2223622800,43150,43200,43250,43150,446
20231122,093500,2204347700,43250,43150,43300,43150,2844
20231122,093400,2081421250,43150,43100,43150,43100,544
20231122,093300,2057965450,43100,43100,43150,43050,1565
20231122,093200,1990465150,43100,43100,43100,43000,1327
20231122,093100,1933315650,43050,43000,43100,43000,1201
20231122,093000,1881616400,43000,43000,43050,43000,175
20231122,092900,1874082850,43000,42850,43150,42850,3503
20231122,092800,1723395900,42850,42800,42850,42800,661
20231122,092700,1695078900,42800,42800,42850,42700,911
20231122,092600,1656117950,42850,42900,42900,42800,195
20231122,092500,1647763050,42900,42900,42950,42900,1831
20231122,092400,1569203700,42900,42900,42950,42900,376
20231122,092300,1553071550,42900,42950,42950,42900,252
20231122,092200,1542250550,42950,42650,42950,42600,2826
20231122,092100,1421543100,42650,42750,42800,42650,1284
20231122,092000,1366697050,42750,42950,42950,42750,501
20231122,091900,1345241750,42900,42950,42950,42900,714
20231122,091800,1314601750,42950,43000,43000,42900,1421
20231122,091700,1253547650,43050,42850,43050,42850,3484
20231122,091600,1103922050,42850,42850,42900,42800,4181
20231122,091500,924726200,42850,42550,42850,42500,2800
20231122,091400,805255200,42550,42550,42550,42500,89
20231122,091300,801468750,42500,42500,42550,42450,1705
20231122,091200,729056700,42500,42400,42500,42400,588
20231122,091100,704122250,42450,42450,42500,42400,324
20231122,091000,690367200,42400,42400,42500,42350,563
20231122,090900,666471650,42350,42350,42400,42300,446
20231122,090800,647583750,42300,42250,42300,42250,851
20231122,090700,611598550,42250,42350,42350,42250,1038
20231122,090600,567676750,42400,42500,42500,42350,606
20231122,090500,541961150,42450,42500,42550,42450,571
20231122,090400,517697800,42450,42200,42450,42150,1615
20231122,090300,449320450,42150,42350,42350,42150,3256
20231122,090200,311747150,42350,42100,42350,42100,1399
20231122,090100,252600450,42100,42100,42250,42000,2015
20231122,090000,167859800,42000,42150,42200,41800,3850