KissMeData/010620/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185100,10549669700,80200,80200,80200,80200,3671
20231122,185000,10549669700,80200,80200,80200,80200,0
20231122,184900,10549669700,80200,80200,80200,80200,0
20231122,184800,10549669700,80200,80200,80200,80200,0
20231122,184700,10549669700,80200,80200,80200,80200,0
20231122,184600,10549669700,80200,80200,80200,80200,0
20231122,184500,10549669700,80200,80200,80200,80200,0
20231122,184400,10549669700,80200,80200,80200,80200,0
20231122,184300,10549669700,80200,80200,80200,80200,0
20231122,184200,10549669700,80200,80200,80200,80200,0
20231122,184100,10549669700,80200,80200,80200,80200,0
20231122,184000,10549669700,80200,80200,80200,80200,0
20231122,183900,10549669700,80200,80200,80200,80200,0
20231122,183800,10549669700,80200,80200,80200,80200,0
20231122,183700,10549669700,80200,80200,80200,80200,0
20231122,183600,10549669700,80200,80200,80200,80200,0
20231122,183500,10549669700,80200,80200,80200,80200,0
20231122,183400,10549669700,80200,80200,80200,80200,0
20231122,183300,10549669700,80200,80200,80200,80200,0
20231122,183200,10549669700,80200,80200,80200,80200,0
20231122,183100,10549669700,80200,80200,80200,80200,0
20231122,183000,10549669700,80200,80200,80200,80200,0
20231122,182900,10549669700,80200,80200,80200,80200,0
20231122,182800,10549669700,80200,80200,80200,80200,0
20231122,182700,10549669700,80200,80200,80200,80200,0
20231122,182600,10549669700,80200,80200,80200,80200,0
20231122,182500,10549669700,80200,80200,80200,80200,0
20231122,182400,10549669700,80200,80200,80200,80200,0
20231122,182300,10549669700,80200,80200,80200,80200,0
20231122,182200,10549669700,80200,80200,80200,80200,0
20231122,182100,10549669700,80200,80200,80200,80200,3671
20231122,182000,10549669700,80200,80200,80200,80200,0
20231122,181900,10549669700,80200,80200,80200,80200,0
20231122,181800,10549669700,80200,80200,80200,80200,0
20231122,181700,10549669700,80200,80200,80200,80200,0
20231122,181600,10549669700,80200,80200,80200,80200,0
20231122,181500,10549669700,80200,80200,80200,80200,0
20231122,181400,10549669700,80200,80200,80200,80200,0
20231122,181300,10549669700,80200,80200,80200,80200,0
20231122,181200,10549669700,80200,80200,80200,80200,0
20231122,181100,10549669700,80200,80200,80200,80200,0
20231122,181000,10549669700,80200,80200,80200,80200,0
20231122,180900,10549669700,80200,80200,80200,80200,0
20231122,180800,10549669700,80200,80200,80200,80200,0
20231122,180700,10549669700,80200,80200,80200,80200,0
20231122,180600,10549669700,80200,80200,80200,80200,0
20231122,180500,10549669700,80200,80200,80200,80200,0
20231122,180400,10549669700,80200,80200,80200,80200,0
20231122,180300,10549669700,80200,80200,80200,80200,0
20231122,180200,10549669700,80200,80200,80200,80200,0
20231122,180100,10549669700,80200,80200,80200,80200,0
20231122,180000,10549669700,80200,80200,80200,80200,0
20231122,175900,10549669700,80200,80200,80200,80200,0
20231122,175800,10549669700,80200,80200,80200,80200,0
20231122,175700,10549669700,80200,80200,80200,80200,0
20231122,175600,10549669700,80200,80200,80200,80200,0
20231122,175500,10549669700,80200,80200,80200,80200,0
20231122,175400,10549669700,80200,80200,80200,80200,0
20231122,175300,10549669700,80200,80200,80200,80200,0
20231122,175200,10549669700,80200,80200,80200,80200,0
20231122,175100,10549669700,80200,80200,80200,80200,3671
20231122,175000,10549669700,80200,80200,80200,80200,0
20231122,174900,10549669700,80200,80200,80200,80200,0
20231122,174800,10549669700,80200,80200,80200,80200,0
20231122,174700,10549669700,80200,80200,80200,80200,0
20231122,174600,10549669700,80200,80200,80200,80200,0
20231122,174500,10549669700,80200,80200,80200,80200,0
20231122,174400,10549669700,80200,80200,80200,80200,0
20231122,174300,10549669700,80200,80200,80200,80200,0
20231122,174200,10549669700,80200,80200,80200,80200,0
20231122,174100,10549669700,80200,80200,80200,80200,0
20231122,174000,10549669700,80200,80200,80200,80200,0
20231122,173900,10549669700,80200,80200,80200,80200,0
20231122,173800,10549669700,80200,80200,80200,80200,0
20231122,173700,10549669700,80200,80200,80200,80200,0
20231122,173600,10549669700,80200,80200,80200,80200,0
20231122,173500,10549669700,80200,80200,80200,80200,0
20231122,173400,10549669700,80200,80200,80200,80200,0
20231122,173300,10549669700,80200,80200,80200,80200,0
20231122,173200,10549669700,80200,80200,80200,80200,0
20231122,173100,10549669700,80200,80200,80200,80200,0
20231122,173000,10549669700,80200,80200,80200,80200,0
20231122,172900,10549669700,80200,80200,80200,80200,0
20231122,172800,10549669700,80200,80200,80200,80200,0
20231122,172700,10549669700,80200,80200,80200,80200,0
20231122,172600,10549669700,80200,80200,80200,80200,0
20231122,172500,10549669700,80200,80200,80200,80200,0
20231122,172400,10549669700,80200,80200,80200,80200,0
20231122,172300,10549669700,80200,80200,80200,80200,0
20231122,172200,10549669700,80200,80200,80200,80200,0
20231122,172100,10549669700,80200,80200,80200,80200,3671
20231122,172000,10549669700,80200,80200,80200,80200,0
20231122,171900,10549669700,80200,80200,80200,80200,0
20231122,171800,10549669700,80200,80200,80200,80200,0
20231122,171700,10549669700,80200,80200,80200,80200,0
20231122,171600,10549669700,80200,80200,80200,80200,0
20231122,171500,10549669700,80200,80200,80200,80200,0
20231122,171400,10549669700,80200,80200,80200,80200,0
20231122,171300,10549669700,80200,80200,80200,80200,0
20231122,171200,10549669700,80200,80200,80200,80200,0
20231122,171100,10549669700,80200,80200,80200,80200,0
20231122,171000,10549669700,80200,80200,80200,80200,0
20231122,170900,10549669700,80200,80200,80200,80200,0
20231122,170800,10549669700,80200,80200,80200,80200,0
20231122,170700,10549669700,80200,80200,80200,80200,0
20231122,170600,10549669700,80200,80200,80200,80200,0
20231122,170500,10549669700,80200,80200,80200,80200,0
20231122,170400,10549669700,80200,80200,80200,80200,0
20231122,170300,10549669700,80200,80200,80200,80200,0
20231122,170200,10549669700,80200,80200,80200,80200,0
20231122,170100,10549669700,80200,80200,80200,80200,0
20231122,170000,10549669700,80200,80200,80200,80200,0
20231122,165900,10549669700,80200,80200,80200,80200,0
20231122,165800,10549669700,80200,80200,80200,80200,0
20231122,165700,10549669700,80200,80200,80200,80200,0
20231122,165600,10549669700,80200,80200,80200,80200,0
20231122,165500,10549669700,80200,80200,80200,80200,0
20231122,165400,10549669700,80200,80200,80200,80200,0
20231122,165300,10549669700,80200,80200,80200,80200,0
20231122,165200,10549669700,80200,80200,80200,80200,0
20231122,165100,10549669700,80200,80200,80200,80200,3671
20231122,165000,10549669700,80200,80200,80200,80200,0
20231122,164900,10549669700,80200,80200,80200,80200,0
20231122,164800,10549669700,80200,80200,80200,80200,0
20231122,164700,10549669700,80200,80200,80200,80200,0
20231122,164600,10549669700,80200,80200,80200,80200,0
20231122,164500,10549669700,80200,80200,80200,80200,0
20231122,164400,10549669700,80200,80200,80200,80200,0
20231122,164300,10549669700,80200,80200,80200,80200,0
20231122,164200,10549669700,80200,80200,80200,80200,0
20231122,164100,10549669700,80200,80200,80200,80200,0
20231122,164000,10549669700,80200,80200,80200,80200,0
20231122,163900,10549669700,80200,80200,80200,80200,0
20231122,163800,10549669700,80200,80200,80200,80200,0
20231122,163700,10549669700,80200,80200,80200,80200,0
20231122,163600,10549669700,80200,80200,80200,80200,0
20231122,163500,10549669700,80200,80200,80200,80200,0
20231122,163400,10549669700,80200,80200,80200,80200,0
20231122,163300,10549669700,80200,80200,80200,80200,0
20231122,163200,10549669700,80200,80200,80200,80200,0
20231122,163100,10549669700,80200,80200,80200,80200,0
20231122,163000,10549669700,80200,80200,80200,80200,0
20231122,162900,10549669700,80200,80200,80200,80200,0
20231122,162800,10549669700,80200,80200,80200,80200,0
20231122,162700,10549669700,80200,80200,80200,80200,0
20231122,162600,10549669700,80200,80200,80200,80200,0
20231122,162500,10549669700,80200,80200,80200,80200,0
20231122,162400,10549669700,80200,80200,80200,80200,0
20231122,162300,10549669700,80200,80200,80200,80200,0
20231122,162200,10549669700,80200,80200,80200,80200,0
20231122,162100,10549669700,80200,80200,80200,80200,3671
20231122,162000,10549669700,80200,80200,80200,80200,0
20231122,161900,10549669700,80200,80200,80200,80200,0
20231122,161800,10549669700,80200,80200,80200,80200,0
20231122,161700,10549669700,80200,80200,80200,80200,0
20231122,161600,10549669700,80200,80200,80200,80200,0
20231122,161500,10549669700,80200,80200,80200,80200,0
20231122,161400,10549669700,80200,80200,80200,80200,0
20231122,161300,10549669700,80200,80200,80200,80200,0
20231122,161200,10549669700,80200,80200,80200,80200,0
20231122,161100,10549669700,80200,80200,80200,80200,0
20231122,161000,10549669700,80200,80200,80200,80200,0
20231122,160900,10549669700,80200,80200,80200,80200,0
20231122,160800,10549669700,80200,80200,80200,80200,0
20231122,160700,10549669700,80200,80200,80200,80200,0
20231122,160600,10549669700,80200,80200,80200,80200,0
20231122,160500,10549669700,80200,80200,80200,80200,0
20231122,160400,10549669700,80200,80200,80200,80200,0
20231122,160300,10549669700,80200,80200,80200,80200,0
20231122,160200,10549669700,80200,80200,80200,80200,0
20231122,160100,10549669700,80200,80200,80200,80200,0
20231122,160000,10549669700,80200,80200,80200,80200,0
20231122,155900,10549669700,80200,80200,80200,80200,0
20231122,155800,10549669700,80200,80200,80200,80200,0
20231122,155700,10549669700,80200,80200,80200,80200,0
20231122,155600,10549669700,80200,80200,80200,80200,0
20231122,155500,10549669700,80200,80200,80200,80200,0
20231122,155400,10549669700,80200,80200,80200,80200,0
20231122,155300,10549669700,80200,80200,80200,80200,0
20231122,155200,10549669700,80200,80200,80200,80200,0
20231122,155100,10549669700,80200,80200,80200,80200,3671
20231122,155000,10549669700,80200,80200,80200,80200,0
20231122,154900,10549669700,80200,80200,80200,80200,0
20231122,154800,10549669700,80200,80200,80200,80200,0
20231122,154700,10549669700,80200,80200,80200,80200,0
20231122,154600,10549669700,80200,80200,80200,80200,0
20231122,154500,10549669700,80200,80200,80200,80200,0
20231122,154400,10549669700,80200,80200,80200,80200,0
20231122,154300,10549669700,80200,80200,80200,80200,0
20231122,154200,10549669700,80200,80200,80200,80200,0
20231122,154100,10549669700,80200,80200,80200,80200,0
20231122,154000,10549669700,80200,80200,80200,80200,0
20231122,153900,10549669700,80200,80200,80200,80200,0
20231122,153800,10549669700,80200,80200,80200,80200,0
20231122,153700,10549669700,80200,80200,80200,80200,0
20231122,153600,10549669700,80200,80200,80200,80200,0
20231122,153500,10549669700,80200,80200,80200,80200,0
20231122,153400,10549669700,80200,80200,80200,80200,0
20231122,153300,10549669700,80200,80200,80200,80200,0
20231122,153200,10549669700,80200,80200,80200,80200,0
20231122,153100,10549669700,80200,80200,80200,80200,0
20231122,153000,10549669700,80200,80200,80200,80200,3671
20231122,152900,10255255500,79900,79900,79900,79900,0
20231122,152800,10255255500,79900,79900,79900,79900,0
20231122,152700,10255255500,79900,79900,79900,79900,0
20231122,152600,10255255500,79900,79900,79900,79900,0
20231122,152500,10255255500,79900,79900,79900,79900,0
20231122,152400,10255255500,79900,79900,79900,79900,0
20231122,152300,10255255500,79900,79900,79900,79900,0
20231122,152200,10255255500,79900,79900,79900,79900,0
20231122,152100,10255255500,79900,79900,79900,79900,0
20231122,152000,10255255500,79900,79900,79900,79900,0
20231122,151900,10255255500,79900,80000,80000,79900,304
20231122,151800,10230938800,80000,79900,80000,79800,616
20231122,151700,10181719500,79900,79800,80000,79800,110
20231122,151600,10172925500,79800,79900,80000,79800,591
20231122,151500,10125707000,79900,79900,80000,79900,151
20231122,151400,10113635000,80000,79900,80000,79900,69
20231122,151300,10108116000,79900,80000,80000,79900,64
20231122,151200,10102998600,79900,79900,80000,79900,147
20231122,151100,10091240900,80000,80000,80000,79900,88
20231122,151000,10084201600,79900,79900,80000,79900,70
20231122,150900,10078602400,79900,80000,80000,79900,80
20231122,150800,10072206300,79900,80000,80100,79900,306
20231122,150700,10047719900,80100,80100,80100,79900,1259
20231122,150600,9946993300,80100,80100,80100,80000,91
20231122,150500,9939707800,80100,80100,80100,80000,160
20231122,150400,9926897900,80000,80000,80100,80000,346
20231122,150300,9899209500,80100,80000,80100,80000,51
20231122,150200,9895125400,80000,80100,80100,80000,304
20231122,150100,9870778100,80000,80100,80100,80000,100
20231122,150000,9862771200,80000,80000,80100,80000,54
20231122,145900,9858447600,80000,80000,80100,80000,101
20231122,145800,9850362700,80000,80100,80100,80000,67
20231122,145700,9844997800,80100,80100,80100,80000,294
20231122,145600,9821456400,80000,80000,80100,80000,141
20231122,145500,9810163800,80000,80100,80100,80000,94
20231122,145400,9802637500,80000,80000,80100,80000,154
20231122,145300,9790311000,80100,80000,80100,80000,67
20231122,145200,9784946100,80100,80100,80200,80000,223
20231122,145100,9767083100,80100,80100,80100,80000,508
20231122,145000,9726395000,80100,80100,80100,80000,202
20231122,144900,9710217700,80000,80000,80100,80000,254
20231122,144800,9689875300,80100,80000,80100,80000,229
20231122,144700,9671549900,80000,80100,80100,80000,119
20231122,144600,9662020100,80000,80100,80100,80000,130
20231122,144500,9651614900,80000,80000,80100,80000,87
20231122,144400,9644647200,80000,80000,80100,80000,132
20231122,144300,9634083300,80100,80000,80100,80000,185
20231122,144200,9619267100,80100,80100,80100,80000,87
20231122,144100,9612299000,80000,80000,80100,80000,90
20231122,144000,9605094300,80100,80000,80100,80000,47
20231122,143900,9601330600,80000,80000,80100,80000,168
20231122,143800,9587875300,80000,80000,80100,80000,56
20231122,143700,9583391700,80100,80100,80100,80000,125
20231122,143600,9573384500,80000,80100,80100,80000,52
20231122,143500,9569220700,80000,80000,80100,80000,63
20231122,143400,9564177000,80100,80100,80100,80000,272
20231122,143300,9542401100,80000,80000,80100,80000,84
20231122,143200,9535677000,80000,80100,80100,80000,242
20231122,143100,9516309000,80000,80000,80100,80000,67
20231122,143000,9510944300,80000,80000,80100,80000,218
20231122,142900,9493487500,80000,80000,80100,80000,88
20231122,142800,9486440100,80000,80000,80100,80000,147
20231122,142700,9474676700,80100,80100,80100,80000,80
20231122,142600,9468269500,80000,80100,80100,80000,181
20231122,142500,9453775400,80100,80100,80200,80100,299
20231122,142400,9429810200,80100,80100,80200,80100,101
20231122,142300,9421712500,80100,80100,80200,80100,123
20231122,142200,9411854600,80200,80100,80200,80100,98
20231122,142100,9403997800,80100,80000,80100,80000,144
20231122,142000,9392464400,80000,80100,80200,80000,322
20231122,141900,9366672500,80100,80100,80200,80100,191
20231122,141800,9351367400,80200,80100,80200,80100,260
20231122,141700,9330526500,80100,80200,80200,80100,90
20231122,141600,9323310400,80100,80100,80100,80000,123
20231122,141500,9313458200,80100,80100,80200,80100,50
20231122,141400,9309449700,80100,80000,80200,80000,76
20231122,141300,9303356200,80100,80000,80100,80000,116
20231122,141200,9294066200,80100,80200,80200,80000,1004
20231122,141100,9213651800,80100,80200,80200,80100,82
20231122,141000,9207077100,80200,80100,80200,80100,159
20231122,140900,9194326400,80100,80100,80200,80100,161
20231122,140800,9181426200,80100,80100,80200,80100,179
20231122,140700,9167075300,80100,80200,80200,80100,135
20231122,140600,9156250600,80200,80000,80200,80000,852
20231122,140500,9088003300,80100,80100,80100,80000,146
20231122,140400,9076312400,80000,80000,80100,80000,166
20231122,140300,9063016900,80100,80000,80100,80000,93
20231122,140200,9055570600,80000,80100,80100,80000,347
20231122,140100,9027789700,80000,80100,80100,80000,251
20231122,140000,9007701900,80000,80000,80100,80000,114
20231122,135900,8998575800,80000,80000,80100,80000,68
20231122,135800,8993131300,80100,79900,80100,79900,452
20231122,135700,8956967500,79900,79900,80000,79900,207
20231122,135600,8940409100,79900,79900,80000,79900,181
20231122,135500,8925938700,80000,79900,80000,79900,110
20231122,135400,8917140800,79900,79900,80000,79900,197
20231122,135300,8901397000,80000,80000,80100,79900,169
20231122,135200,8887878300,80000,80100,80100,80000,99
20231122,135100,8879951400,80000,79900,80100,79900,49
20231122,135000,8876030500,80000,80000,80000,80000,285
20231122,134900,8853230500,80000,80100,80100,80000,130
20231122,134800,8842828100,80000,79900,80100,79900,171
20231122,134700,8829148300,79900,79900,80000,79900,72
20231122,134600,8823393500,79900,79900,80100,79900,598
20231122,134500,8775553400,80000,79900,80000,79900,64
20231122,134400,8770438400,79900,80000,80000,79900,46
20231122,134300,8766760900,80000,80000,80000,79900,348
20231122,134200,8738926900,79900,79900,80000,79900,22
20231122,134100,8737168000,80000,80000,80000,79900,102
20231122,134000,8729014200,79900,79900,80000,79900,51
20231122,133900,8724938200,80000,79900,80000,79900,280
20231122,133800,8702564900,79900,80000,80000,79900,38
20231122,133700,8699527500,79900,80000,80000,79900,39
20231122,133600,8696410100,79900,80000,80000,79900,419
20231122,133500,8662918900,79900,79900,80000,79900,44
20231122,133400,8659402200,80000,79900,80000,79900,48
20231122,133300,8655565600,79900,79900,80000,79900,39
20231122,133200,8652448300,79900,79900,80000,79900,72
20231122,133100,8646694200,79900,79900,80000,79900,28
20231122,133000,8644455800,79900,79900,80000,79900,30
20231122,132900,8642057800,79900,80000,80000,79900,373
20231122,132800,8612223600,80100,80000,80100,79900,291
20231122,132700,8588946300,80000,79900,80000,79900,25
20231122,132600,8586947400,79900,80000,80000,79900,172
20231122,132500,8573190100,79900,79900,80000,79900,72
20231122,132400,8567434400,80000,79900,80000,79900,819
20231122,132300,8501916500,79900,79900,80000,79900,196
20231122,132200,8486240200,79900,80000,80000,79900,199
20231122,132100,8470338300,80000,79900,80000,79900,150
20231122,132000,8458339800,79900,79900,80000,79900,66
20231122,131900,8453063000,79900,79900,80000,79900,50
20231122,131800,8449066500,79900,79900,80000,79900,78
20231122,131700,8442831700,79900,80000,80000,79900,67
20231122,131600,8437474600,79900,79900,80000,79900,167
20231122,131500,8424117600,79900,79900,80000,79900,79
20231122,131400,8417804800,80000,79900,80000,79900,51
20231122,131300,8413727700,79900,79900,80000,79900,47
20231122,131200,8409971600,80000,79900,80000,79900,242
20231122,131100,8390634600,80000,79900,80000,79900,63
20231122,131000,8385598800,79900,80000,80100,79900,34
20231122,130900,8382880800,80100,79900,80100,79900,207
20231122,130800,8366307100,80000,80000,80100,80000,527
20231122,130700,8324143600,80000,80000,80100,80000,476
20231122,130600,8286056500,80100,80000,80100,80000,85
20231122,130500,8279251500,80000,80000,80100,80000,133
20231122,130400,8268608800,80100,80000,80100,80000,182
20231122,130300,8254036100,80000,80100,80100,80000,55
20231122,130200,8249634500,80100,80000,80100,80000,32
20231122,130100,8247072900,80000,80100,80100,80000,60
20231122,130000,8242269900,80100,80100,80100,80000,78
20231122,125900,8236026900,80100,80100,80100,80000,95
20231122,125800,8228419000,80100,80100,80100,80000,164
20231122,125700,8215294400,80100,80000,80100,80000,49
20231122,125600,8211373200,80100,80000,80100,80000,131
20231122,125500,8200882700,80100,79900,80100,79900,701
20231122,125400,8144793900,80000,79900,80000,79900,163
20231122,125300,8131756100,80000,79900,80000,79900,92
20231122,125200,8124400800,79900,80000,80000,79900,189
20231122,125100,8109284500,80000,79900,80000,79900,90
20231122,125000,8102087800,79900,80000,80000,79900,79
20231122,124900,8095770700,79900,80000,80000,79900,98
20231122,124800,8087938800,79900,79900,80000,79900,69
20231122,124700,8082422800,80000,79900,80000,79900,84
20231122,124600,8075708700,80000,80000,80000,79900,89
20231122,124500,8068595200,80000,80000,80000,79900,41
20231122,124400,8065317400,79900,79900,80000,79900,77
20231122,124300,8059163400,79900,79800,80000,79800,474
20231122,124200,8021292000,79900,80000,80000,79900,158
20231122,124100,8008665900,79900,79900,80000,79900,82
20231122,124000,8002111600,80000,79900,80000,79900,101
20231122,123900,7994037400,79900,79800,79900,79800,107
20231122,123800,7985495000,79800,79900,80000,79800,192
20231122,123700,7970152700,79900,80000,80000,79900,43
20231122,123600,7966715500,80000,79900,80000,79900,50
20231122,123500,7962719400,80000,80100,80100,80000,406
20231122,123400,7930235400,80100,80000,80100,80000,84
20231122,123300,7923510400,80000,80000,80100,80000,32
20231122,123200,7920949100,80000,80100,80100,80000,98
20231122,123100,7913103900,80100,80000,80100,80000,178
20231122,123000,7898849600,80100,80000,80100,80000,36
20231122,122900,7895968600,80100,80100,80100,80000,41
20231122,122800,7892685900,80100,80000,80100,80000,384
20231122,122700,7861965400,80100,80000,80100,80000,43
20231122,122600,7858522400,80000,80100,80100,80000,74
20231122,122500,7852597600,80100,80100,80100,80000,35
20231122,122400,7849796600,80000,80000,80100,80000,74
20231122,122300,7843875300,80100,80000,80100,80000,32
20231122,122200,7841313000,80100,80100,80100,80000,83
20231122,122100,7834670700,80100,80100,80100,80000,442
20231122,122000,7799304600,80000,80100,80100,80000,196
20231122,121900,7783606900,80100,80000,80100,80000,75
20231122,121800,7777604400,80100,80000,80100,80000,79
20231122,121700,7771278300,80000,80100,80100,80000,72
20231122,121600,7765516700,80100,80000,80100,80000,63
20231122,121500,7760474400,80100,80000,80100,80000,60
20231122,121400,7755671300,80000,80000,80100,80000,117
20231122,121300,7746308100,80000,80100,80100,80000,262
20231122,121200,7725325800,80000,79900,80000,79900,848
20231122,121100,7657489400,79900,80000,80000,79900,46
20231122,121000,7653810600,79900,80000,80000,79900,90
20231122,120900,7646616700,79900,79900,79900,79800,76
20231122,120800,7640549300,79800,79900,79900,79800,172
20231122,120700,7626821000,79900,79800,80000,79800,54
20231122,120600,7622505500,79900,79900,80000,79900,68
20231122,120500,7617071200,79900,79900,80000,79900,109
20231122,120400,7608359600,79800,79900,79900,79800,59
20231122,120300,7603650000,79800,79900,79900,79800,46
20231122,120200,7599977800,79900,79900,79900,79800,55
20231122,120100,7595585600,79900,79800,79900,79800,54
20231122,120000,7591273500,79900,79800,79900,79700,141
20231122,115900,7580011300,79800,79800,79900,79800,87
20231122,115800,7573065300,79700,79800,79900,79700,73
20231122,115700,7567243100,79700,79800,79800,79700,101
20231122,115600,7559184900,79800,79800,79900,79700,267
20231122,115500,7537876300,79700,79800,79900,79700,69
20231122,115400,7532370200,79700,79900,80000,79700,76
20231122,115300,7526301000,79800,79700,79900,79700,105
20231122,115200,7517925500,79800,80000,80000,79800,827
20231122,115100,7451847800,80000,79900,80000,79900,67
20231122,115000,7446489900,79900,80000,80000,79900,22
20231122,114900,7444730500,79900,80000,80000,79900,84
20231122,114800,7438016500,79900,80000,80000,79900,82
20231122,114700,7431460200,80000,79900,80000,79900,29
20231122,114600,7429141300,79900,80000,80000,79900,111
20231122,114500,7420264900,79900,80000,80100,79900,732
20231122,114400,7361714200,80100,80100,80100,80000,62
20231122,114300,7356749700,80100,80100,80100,80000,244
20231122,114200,7337210600,80100,80000,80100,80000,74
20231122,114100,7331288600,80000,80100,80100,80000,175
20231122,114000,7317274500,80100,80000,80100,80000,69
20231122,113900,7311749900,80100,80100,80100,80000,88
20231122,113800,7304706700,80100,80100,80100,80000,271
20231122,113700,7283003800,80100,80100,80100,80000,33
20231122,113600,7280362300,80100,79900,80100,79900,114
20231122,113500,7271241200,79900,80000,80000,79700,278
20231122,113400,7249038800,79900,80000,80000,79900,74
20231122,113300,7243123700,80000,80000,80000,79900,170
20231122,113200,7229526600,80000,79900,80000,79900,130
20231122,113100,7219129500,80000,79800,80000,79800,256
20231122,113000,7198697000,79900,79900,79900,79800,133
20231122,112900,7188073100,79900,79800,79900,79800,316
20231122,112800,7162852700,79800,79900,79900,79800,78
20231122,112700,7156624900,79900,79700,79900,79700,133
20231122,112600,7146015400,79700,79700,79800,79700,149
20231122,112500,7134128000,79700,79800,79800,79700,30
20231122,112400,7131735800,79800,79700,79800,79700,75
20231122,112300,7125755000,79700,80100,80100,79700,639
20231122,112200,7074710400,80100,80000,80100,80000,184
20231122,112100,7059987600,80000,79900,80000,79900,69
20231122,112000,7054472300,80000,80000,80000,79900,87
20231122,111900,7047517800,79900,79900,80000,79700,365
20231122,111800,7018365200,79900,79900,80000,79900,173
20231122,111700,7004539900,79900,80000,80100,79900,391
20231122,111600,6973265400,80000,80100,80100,80000,225
20231122,111500,6955254900,80100,80100,80200,80100,631
20231122,111400,6904709400,80100,80200,80200,80100,44
20231122,111300,6901181300,80100,80200,80200,80100,93
20231122,111200,6893725600,80200,80300,80300,80200,159
20231122,111100,6880973600,80300,80300,80400,80300,112
20231122,111000,6871976500,80300,80300,80300,80300,67
20231122,110900,6866596400,80300,80300,80300,80200,309
20231122,110800,6841799800,80300,80300,80300,80200,176
20231122,110700,6827682300,80200,80300,80300,80200,39
20231122,110600,6824551800,80300,80300,80300,80200,110
20231122,110500,6815721400,80300,80300,80300,80200,491
20231122,110400,6776339100,80300,80300,80400,80200,499
20231122,110300,6736270400,80400,80400,80400,80300,142
20231122,110200,6724859600,80400,80300,80400,80300,81
20231122,110100,6718352500,80300,80400,80400,80300,190
20231122,110000,6703078500,80400,80300,80400,80300,85
20231122,105900,6696249600,80300,80300,80400,80300,55
20231122,105800,6691830400,80300,80300,80300,80200,716
20231122,105700,6634335700,80300,80200,80300,80100,160
20231122,105600,6621506200,80300,80200,80300,80200,265
20231122,105500,6600244100,80200,80200,80200,80100,291
20231122,105400,6576911000,80200,80100,80200,80100,42
20231122,105300,6573546300,80200,80200,80200,80200,38
20231122,105200,6570498700,80100,80100,80100,80000,470
20231122,105100,6532854300,80100,80200,80200,80100,105
20231122,105000,6524440800,80200,80200,80200,80100,14
20231122,104900,6523319000,80200,80100,80200,80100,195
20231122,104800,6507697100,80200,80200,80200,80100,60
20231122,104700,6502888000,80200,80200,80300,80200,74
20231122,104600,6496952600,80100,80100,80200,80100,428
20231122,104500,6462665800,80100,80200,80200,80100,703
20231122,104400,6406307100,80300,80200,80300,80200,45
20231122,104300,6402697500,80200,80300,80300,80200,65
20231122,104200,6397482100,80200,80200,80200,80100,533
20231122,104100,6354768500,80200,80200,80200,80200,208
20231122,104000,6338086900,80200,80300,80300,80200,45
20231122,103900,6334476900,80300,80300,80300,80200,164
20231122,103800,6321323700,80300,80300,80300,80200,207
20231122,103700,6304711600,80300,80300,80300,80200,47
20231122,103600,6300941100,80300,80200,80300,80100,160
20231122,103500,6288111800,80100,80300,80300,80100,222
20231122,103400,6270312200,80200,80200,80300,80200,79
20231122,103300,6263976200,80200,80300,80300,80200,698
20231122,103200,6207990300,80200,80500,80500,80200,907
20231122,103100,6135058800,80400,80500,80500,80400,83
20231122,103000,6128381900,80500,80500,80500,80400,960
20231122,102900,6051107100,80400,80200,80500,80200,2913
20231122,102800,5817021500,80200,80200,80300,80200,849
20231122,102700,5748918800,80200,80200,80300,80200,638
20231122,102600,5697746700,80300,80200,80300,80200,146
20231122,102500,5686035800,80200,80200,80200,80200,219
20231122,102400,5668472000,80100,80100,80200,80100,416
20231122,102300,5635138100,80200,80200,80300,80100,1064
20231122,102200,5549802800,80100,80200,80200,80100,663
20231122,102100,5496642600,80200,80100,80200,80100,278
20231122,102000,5474349300,80100,80200,80200,80100,75
20231122,101900,5468339600,80100,80100,80300,80100,391
20231122,101800,5436969700,80300,80100,80300,80100,1169
20231122,101700,5343218700,80100,80100,80200,80000,219
20231122,101600,5325678000,80100,80100,80200,80100,69
20231122,101500,5320146600,80100,80100,80200,80000,483
20231122,101400,5281450000,80100,79900,80100,79900,1492
20231122,101300,5162035600,79800,79800,79900,79800,170
20231122,101200,5148455100,79800,79700,79800,79700,111
20231122,101100,5139602300,79700,79800,79800,79700,84
20231122,101000,5132900400,79700,79700,79800,79700,107
20231122,100900,5124364000,79500,79600,79700,79500,246
20231122,100800,5104800400,79700,79600,79700,79600,90
20231122,100700,5097634600,79800,79700,79800,79600,126
20231122,100600,5087592400,79600,79500,79600,79500,184
20231122,100500,5072960500,79500,79600,79600,79500,272
20231122,100400,5051315100,79600,79700,79800,79600,350
20231122,100300,5023424600,79700,79800,79800,79700,54
20231122,100200,5019118800,79800,79900,80000,79800,420
20231122,100100,4985553700,79900,80000,80100,79900,267
20231122,100000,4964197000,80000,80000,80000,80000,96
20231122,095900,4956517000,80000,80100,80100,80000,170
20231122,095800,4942912000,80000,80100,80100,80000,561
20231122,095700,4897977900,80200,80200,80200,80100,300
20231122,095600,4873923600,80100,80100,80200,80000,507
20231122,095500,4833266600,80200,80000,80200,79900,1481
20231122,095400,4714719800,79900,79700,79900,79600,912
20231122,095300,4641960000,79600,79500,79600,79500,1497
20231122,095200,4522802900,79500,79500,79600,79500,309
20231122,095100,4498235500,79600,79500,79600,79500,162
20231122,095000,4485351300,79500,79500,79600,79500,282
20231122,094900,4462928500,79500,79600,79700,79500,119
20231122,094800,4453454600,79500,79500,79800,79400,164
20231122,094700,4440398500,79500,79700,79700,79400,874
20231122,094600,4370858700,79700,79700,79800,79600,404
20231122,094500,4338662400,79700,79700,79700,79600,479
20231122,094400,4300523300,79600,79600,79700,79600,133
20231122,094300,4289935900,79700,79800,79800,79700,490
20231122,094200,4250865600,79700,79900,79900,79700,431
20231122,094100,4216484900,79900,80200,80300,79900,1327
20231122,094000,4110212100,80300,80500,80500,80300,1486
20231122,093900,3990777700,80400,80500,80500,80400,520
20231122,093800,3948927400,80400,80100,80500,80100,6724
20231122,093700,3408925500,80000,80100,80100,80000,816
20231122,093600,3343639000,80100,80200,80200,80000,1139
20231122,093500,3252408700,80100,79900,80200,79900,2654
20231122,093400,3039959100,80000,79900,80000,79900,385
20231122,093300,3009195700,79900,79800,79900,79800,562
20231122,093200,2964305800,79900,79800,79900,79800,562
20231122,093100,2919440700,79900,79900,79900,79800,274
20231122,093000,2897557200,79900,80000,80000,79800,1389
20231122,092900,2786582300,79900,79900,80000,79900,303
20231122,092800,2762350100,80000,79900,80000,79900,442
20231122,092700,2727000500,79900,79900,80000,79900,170
20231122,092600,2713410900,80000,79800,80000,79700,1076
20231122,092500,2627440600,79800,79800,79800,79700,89
20231122,092400,2620343800,79800,79700,79800,79600,233
20231122,092300,2601770700,79700,79800,79900,79600,1343
20231122,092200,2494681300,79800,79700,79900,79700,1126
20231122,092100,2404834000,79900,80100,80100,79700,1259
20231122,092000,2304260500,80000,80100,80100,80000,331
20231122,091900,2277753500,80000,80100,80100,79900,366
20231122,091800,2248476900,80000,80100,80100,80000,496
20231122,091700,2208753200,80100,79800,80100,79800,1527
20231122,091600,2086694900,79900,79900,80000,79600,2004
20231122,091500,1926761100,79900,80000,80000,79800,490
20231122,091400,1887615600,80000,80000,80000,79900,429
20231122,091300,1853306000,80100,80300,80400,80100,1971
20231122,091200,1695151100,80300,79800,80300,79800,1704
20231122,091100,1558761800,79900,80000,80000,79800,327
20231122,091000,1532629600,80000,79800,80200,79700,1453
20231122,090900,1416469900,79800,80100,80400,79700,2620
20231122,090800,1206576000,80100,79800,80100,79700,5318
20231122,090700,781613400,79900,79800,79900,79600,1576
20231122,090600,655844900,79700,79300,79800,79300,1310
20231122,090500,551650100,79300,78900,79300,78900,590
20231122,090400,505009000,78900,78700,79000,78700,1055
20231122,090300,421841900,78700,78300,78800,78300,873
20231122,090200,353263600,78300,78400,78500,78300,621
20231122,090100,304630300,78400,78100,78900,78100,2159
20231122,090000,134946800,78200,77900,78200,77900,1730